Closing price on 12/25/2007
|
|
Open |
62.00 |
High |
62.00 |
Low |
62.00 |
Volume |
400 |
Split-adjusted Price |
17.77 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/25/2007
|
0.00 / 0.00%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
17.77
|
400
|
|
12/24/2007
|
+1.50 / +2.48%
|
62.00
|
62.00
|
61.00
|
62.00
|
62.00
|
17.77
|
1,900
|
|
12/21/2007
|
-3.00 / -4.72%
|
62.00
|
62.50
|
60.50
|
60.50
|
60.50
|
17.34
|
22,080
|
|
12/20/2007
|
0.00 / 0.00%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
18.20
|
6,280
|
|
12/19/2007
|
+0.50 / +0.79%
|
64.00
|
64.00
|
63.50
|
63.50
|
63.50
|
18.20
|
4,690
|
|
12/18/2007
|
-1.00 / -1.56%
|
65.00
|
65.00
|
63.00
|
63.00
|
63.00
|
18.06
|
5,000
|
|
12/17/2007
|
-3.00 / -4.48%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
18.35
|
850
|
|
12/14/2007
|
+2.00 / +3.08%
|
64.00
|
67.00
|
64.00
|
67.00
|
67.00
|
19.21
|
4,300
|
|
12/13/2007
|
+1.50 / +2.36%
|
62.00
|
65.00
|
62.00
|
65.00
|
65.00
|
18.63
|
20,800
|
|
12/12/2007
|
+0.50 / +0.79%
|
62.00
|
63.50
|
62.00
|
63.50
|
63.50
|
18.20
|
6,810
|
|
12/11/2007
|
-0.50 / -0.79%
|
63.50
|
64.00
|
63.00
|
63.00
|
63.00
|
18.06
|
12,210
|
|
12/10/2007
|
-1.50 / -2.31%
|
64.00
|
64.00
|
63.00
|
63.50
|
63.50
|
18.20
|
10,430
|
|
12/7/2007
|
-1.00 / -1.52%
|
64.00
|
67.50
|
64.00
|
65.00
|
65.00
|
18.63
|
21,270
|
|
12/6/2007
|
0.00 / 0.00%
|
66.50
|
66.50
|
66.00
|
66.00
|
66.00
|
18.92
|
7,330
|
|
12/5/2007
|
-1.00 / -1.49%
|
66.50
|
66.50
|
66.00
|
66.00
|
66.00
|
18.92
|
2,320
|
|
12/4/2007
|
-0.50 / -0.74%
|
67.50
|
67.50
|
67.00
|
67.00
|
67.00
|
19.21
|
12,010
|
|
12/3/2007
|
+1.50 / +2.27%
|
67.50
|
67.50
|
66.50
|
67.50
|
67.50
|
19.35
|
6,200
|
|
11/30/2007
|
-1.00 / -1.49%
|
65.50
|
67.00
|
65.50
|
66.00
|
66.00
|
18.92
|
2,540
|
|
11/29/2007
|
+1.00 / +1.52%
|
66.00
|
67.00
|
65.00
|
67.00
|
67.00
|
19.21
|
5,060
|
|
11/28/2007
|
-1.00 / -1.49%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
18.92
|
1,960
|
|
11/27/2007
|
-1.50 / -2.19%
|
68.50
|
69.00
|
67.00
|
67.00
|
67.00
|
19.21
|
2,000
|
|
11/26/2007
|
+0.50 / +0.74%
|
68.50
|
69.00
|
68.00
|
68.50
|
68.50
|
19.64
|
6,540
|
|
11/23/2007
|
+1.50 / +2.26%
|
64.50
|
68.00
|
64.50
|
68.00
|
68.00
|
19.49
|
5,400
|
|
11/22/2007
|
+1.50 / +2.31%
|
65.00
|
66.50
|
65.00
|
66.50
|
66.50
|
19.06
|
2,850
|
|
11/21/2007
|
-2.50 / -3.70%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
18.63
|
5,580
|
|
11/20/2007
|
+1.00 / +1.50%
|
65.50
|
67.50
|
65.50
|
67.50
|
67.50
|
19.35
|
2,930
|
|
11/19/2007
|
-1.50 / -2.21%
|
68.00
|
69.00
|
66.50
|
66.50
|
66.50
|
19.06
|
9,750
|
|
11/16/2007
|
0.00 / 0.00%
|
70.00
|
70.00
|
68.00
|
68.00
|
68.00
|
19.49
|
1,100
|
|
11/15/2007
|
+1.00 / +1.49%
|
68.00
|
69.00
|
67.00
|
68.00
|
68.00
|
19.49
|
3,560
|
|
11/14/2007
|
+3.00 / +4.69%
|
64.00
|
67.00
|
64.00
|
67.00
|
67.00
|
19.21
|
9,030
|
|
|