Closing price on 12/2/2005
|
|
Open |
46.50 |
High |
47.00 |
Low |
46.00 |
Volume |
560 |
Split-adjusted Price |
7.75 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/2/2005
|
-0.50 / -1.08%
|
46.50
|
47.00
|
46.00
|
46.00
|
46.00
|
7.75
|
560
|
|
12/1/2005
|
-0.10 / -0.21%
|
46.50
|
46.60
|
46.50
|
46.50
|
46.50
|
7.83
|
8,310
|
|
11/30/2005
|
+1.60 / +3.56%
|
45.00
|
46.60
|
45.00
|
46.60
|
46.60
|
7.85
|
110
|
|
11/29/2005
|
+0.20 / +0.45%
|
44.80
|
45.00
|
44.80
|
45.00
|
45.00
|
7.58
|
320
|
|
11/28/2005
|
-0.40 / -0.88%
|
45.20
|
46.80
|
44.80
|
44.80
|
44.80
|
7.55
|
3,290
|
|
11/25/2005
|
+0.20 / +0.44%
|
45.00
|
45.20
|
45.00
|
45.20
|
45.20
|
7.61
|
3,500
|
|
11/24/2005
|
-0.40 / -0.88%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
7.58
|
3,200
|
|
11/23/2005
|
-0.60 / -1.30%
|
45.40
|
46.00
|
45.40
|
45.40
|
45.40
|
7.65
|
450
|
|
11/22/2005
|
0.00 / 0.00%
|
46.00
|
46.20
|
46.00
|
46.00
|
46.00
|
7.75
|
1,050
|
|
11/21/2005
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
7.75
|
6,550
|
|
11/18/2005
|
-0.40 / -0.86%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
7.75
|
5,950
|
|
11/17/2005
|
-0.20 / -0.43%
|
46.60
|
46.60
|
46.40
|
46.40
|
46.40
|
7.82
|
5,500
|
|
11/16/2005
|
-0.20 / -0.43%
|
46.60
|
46.60
|
46.50
|
46.60
|
46.60
|
7.85
|
17,810
|
|
11/15/2005
|
+0.40 / +0.86%
|
46.80
|
46.90
|
46.80
|
46.80
|
46.80
|
7.88
|
3,130
|
|
11/14/2005
|
0.00 / 0.00%
|
46.40
|
46.40
|
46.40
|
46.40
|
46.40
|
7.82
|
8,000
|
|
11/11/2005
|
-0.20 / -0.43%
|
46.40
|
46.40
|
46.40
|
46.40
|
46.40
|
7.82
|
3,360
|
|
11/10/2005
|
-0.50 / -1.06%
|
46.60
|
47.10
|
46.60
|
46.60
|
46.60
|
7.85
|
10
|
|
11/9/2005
|
-0.40 / -0.84%
|
47.50
|
47.50
|
47.10
|
47.10
|
47.10
|
7.93
|
1,120
|
|
11/8/2005
|
-0.50 / -1.04%
|
48.00
|
48.00
|
47.50
|
47.50
|
47.50
|
8.00
|
3,120
|
|
11/7/2005
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
8.09
|
2,500
|
|
11/4/2005
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
8.09
|
200
|
|
11/3/2005
|
+0.70 / +1.48%
|
47.50
|
48.00
|
47.50
|
48.00
|
48.00
|
8.09
|
21,330
|
|
11/2/2005
|
0.00 / 0.00%
|
47.30
|
47.30
|
47.10
|
47.30
|
47.30
|
7.97
|
10,180
|
|
11/1/2005
|
+0.30 / +0.64%
|
47.00
|
47.30
|
47.00
|
47.30
|
47.30
|
7.97
|
9,700
|
|
10/31/2005
|
+0.50 / +1.08%
|
46.50
|
47.00
|
46.50
|
47.00
|
47.00
|
7.92
|
13,500
|
|
10/28/2005
|
+1.00 / +2.20%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
7.83
|
12,700
|
|
10/27/2005
|
-0.30 / -0.66%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
7.66
|
6,790
|
|
10/26/2005
|
-0.30 / -0.65%
|
46.00
|
46.00
|
45.80
|
45.80
|
45.80
|
7.71
|
15,200
|
|
10/25/2005
|
+0.10 / +0.22%
|
46.00
|
46.10
|
46.00
|
46.10
|
46.10
|
7.77
|
6,090
|
|
10/24/2005
|
-0.40 / -0.86%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
7.75
|
18,980
|
|
|