Closing price on 11/29/2006
|
|
Open |
72.00 |
High |
72.00 |
Low |
71.00 |
Volume |
14,870 |
Split-adjusted Price |
12.43 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/29/2006
|
-3.50 / -4.70%
|
72.00
|
72.00
|
71.00
|
71.00
|
71.00
|
12.43
|
14,870
|
|
11/28/2006
|
+2.00 / +2.76%
|
72.50
|
74.50
|
70.00
|
74.50
|
74.50
|
13.04
|
11,100
|
|
11/27/2006
|
-3.50 / -4.61%
|
76.00
|
76.00
|
72.50
|
72.50
|
72.50
|
12.69
|
10,690
|
|
11/24/2006
|
+1.50 / +2.01%
|
76.00
|
78.00
|
76.00
|
76.00
|
76.00
|
13.31
|
63,590
|
|
11/23/2006
|
+3.50 / +4.93%
|
74.50
|
74.50
|
74.50
|
74.50
|
74.50
|
13.04
|
37,850
|
|
11/22/2006
|
+2.00 / +2.90%
|
69.00
|
71.00
|
69.00
|
71.00
|
71.00
|
12.43
|
19,850
|
|
11/21/2006
|
0.00 / 0.00%
|
69.00
|
70.00
|
69.00
|
69.00
|
69.00
|
12.08
|
7,370
|
|
11/20/2006
|
-2.00 / -2.82%
|
71.00
|
71.00
|
69.00
|
69.00
|
69.00
|
12.08
|
8,180
|
|
11/17/2006
|
+1.00 / +1.43%
|
70.00
|
71.00
|
70.00
|
71.00
|
71.00
|
12.43
|
9,990
|
|
11/16/2006
|
-1.00 / -1.41%
|
71.00
|
71.00
|
70.00
|
70.00
|
70.00
|
12.26
|
7,120
|
|
11/15/2006
|
0.00 / 0.00%
|
71.00
|
72.00
|
71.00
|
71.00
|
71.00
|
12.43
|
25,510
|
|
11/14/2006
|
+1.50 / +2.16%
|
70.00
|
71.00
|
70.00
|
71.00
|
71.00
|
12.43
|
20,740
|
|
11/13/2006
|
0.00 / 0.00%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
12.17
|
19,290
|
|
11/10/2006
|
0.00 / 0.00%
|
69.50
|
71.00
|
69.50
|
69.50
|
69.50
|
12.17
|
11,350
|
|
11/9/2006
|
-0.50 / -0.71%
|
70.00
|
70.00
|
69.50
|
69.50
|
69.50
|
12.17
|
10,080
|
|
11/8/2006
|
-0.50 / -0.71%
|
70.00
|
70.00
|
69.50
|
70.00
|
70.00
|
12.26
|
4,730
|
|
11/7/2006
|
+1.00 / +1.44%
|
69.50
|
70.50
|
69.00
|
70.50
|
70.50
|
12.34
|
25,070
|
|
11/6/2006
|
0.00 / 0.00%
|
69.50
|
69.50
|
69.00
|
69.50
|
69.50
|
12.17
|
11,020
|
|
11/3/2006
|
-0.50 / -0.71%
|
70.00
|
70.00
|
69.50
|
69.50
|
69.50
|
12.17
|
4,900
|
|
11/2/2006
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
12.26
|
19,190
|
|
11/1/2006
|
0.00 / 0.00%
|
70.00
|
70.50
|
69.50
|
70.00
|
70.00
|
12.26
|
12,710
|
|
10/31/2006
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.00
|
70.00
|
70.00
|
12.26
|
7,290
|
|
10/30/2006
|
-1.00 / -1.41%
|
70.00
|
70.00
|
69.50
|
70.00
|
70.00
|
12.26
|
15,030
|
|
10/27/2006
|
-0.50 / -0.70%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
12.43
|
4,970
|
|
10/26/2006
|
0.00 / 0.00%
|
71.50
|
71.50
|
71.00
|
71.50
|
71.50
|
12.52
|
30,130
|
|
10/25/2006
|
0.00 / 0.00%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
12.52
|
26,530
|
|
10/24/2006
|
0.00 / 0.00%
|
71.50
|
71.50
|
71.00
|
71.50
|
71.50
|
12.52
|
39,450
|
|
10/23/2006
|
+1.00 / +1.42%
|
70.50
|
71.50
|
70.50
|
71.50
|
71.50
|
12.52
|
27,970
|
|
10/20/2006
|
+0.50 / +0.71%
|
70.50
|
71.00
|
70.50
|
70.50
|
70.50
|
12.34
|
12,600
|
|
10/19/2006
|
+1.00 / +1.45%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
12.26
|
19,580
|
|
|