Closing price on 2/15/2006
|
|
Open |
46.50 |
High |
46.60 |
Low |
46.50 |
Volume |
5,770 |
Split-adjusted Price |
8.03 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/15/2006
|
+0.10 / +0.22%
|
46.50
|
46.60
|
46.50
|
46.60
|
46.60
|
8.03
|
5,770
|
|
2/14/2006
|
+0.30 / +0.65%
|
46.20
|
46.50
|
46.20
|
46.50
|
46.50
|
8.01
|
20
|
|
2/13/2006
|
-0.40 / -0.86%
|
46.20
|
46.20
|
46.00
|
46.20
|
46.20
|
7.96
|
9,420
|
|
2/10/2006
|
-0.20 / -0.43%
|
46.80
|
46.80
|
46.60
|
46.60
|
46.60
|
8.03
|
5,500
|
|
2/9/2006
|
+0.60 / +1.30%
|
46.70
|
46.80
|
46.70
|
46.80
|
46.80
|
8.06
|
6,120
|
|
2/8/2006
|
+0.70 / +1.54%
|
46.10
|
46.20
|
46.10
|
46.20
|
46.20
|
7.96
|
10,130
|
|
2/7/2006
|
+0.80 / +1.79%
|
45.20
|
45.50
|
45.20
|
45.50
|
45.50
|
7.84
|
3,900
|
|
2/6/2006
|
+0.30 / +0.68%
|
44.50
|
44.70
|
44.50
|
44.70
|
44.70
|
7.70
|
7,620
|
|
1/27/2006
|
+0.20 / +0.45%
|
44.20
|
44.40
|
44.20
|
44.40
|
44.40
|
7.65
|
840
|
|
1/26/2006
|
+0.20 / +0.45%
|
44.20
|
44.20
|
44.20
|
44.20
|
44.20
|
7.61
|
2,240
|
|
1/25/2006
|
-0.10 / -0.23%
|
44.10
|
44.10
|
44.00
|
44.00
|
44.00
|
7.58
|
4,410
|
|
1/24/2006
|
+0.30 / +0.68%
|
44.00
|
44.10
|
44.00
|
44.10
|
44.10
|
7.60
|
6,500
|
|
1/23/2006
|
-0.20 / -0.45%
|
44.00
|
44.00
|
43.80
|
43.80
|
43.80
|
7.54
|
3,500
|
|
1/20/2006
|
+0.20 / +0.46%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
7.58
|
4,150
|
|
1/19/2006
|
0.00 / 0.00%
|
43.80
|
43.80
|
43.60
|
43.80
|
43.80
|
7.54
|
1,800
|
|
1/18/2006
|
+0.20 / +0.46%
|
43.80
|
43.90
|
43.80
|
43.80
|
43.80
|
7.54
|
9,960
|
|
1/17/2006
|
+0.10 / +0.23%
|
43.60
|
43.60
|
43.60
|
43.60
|
43.60
|
7.51
|
2,910
|
|
1/13/2006
|
0.00 / 0.00%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
7.49
|
1,000
|
|
1/12/2006
|
0.00 / 0.00%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
7.49
|
0
|
|
1/11/2006
|
+0.30 / +0.69%
|
43.20
|
43.50
|
43.20
|
43.50
|
43.50
|
7.49
|
8,000
|
|
1/10/2006
|
0.00 / 0.00%
|
43.20
|
43.20
|
43.20
|
43.20
|
43.20
|
7.44
|
6,550
|
|
1/9/2006
|
0.00 / 0.00%
|
43.20
|
43.20
|
43.20
|
43.20
|
43.20
|
7.44
|
6,800
|
|
1/6/2006
|
+0.20 / +0.47%
|
43.10
|
43.20
|
43.10
|
43.20
|
43.20
|
7.44
|
1,700
|
|
1/5/2006
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
7.41
|
3,450
|
|
1/4/2006
|
-0.70 / -1.60%
|
43.50
|
43.50
|
43.00
|
43.00
|
43.00
|
7.41
|
6,130
|
|
1/3/2006
|
-0.30 / -0.68%
|
43.70
|
44.00
|
43.70
|
43.70
|
43.70
|
7.53
|
150
|
|
12/30/2005
|
-0.50 / -1.12%
|
44.20
|
44.20
|
44.00
|
44.00
|
44.00
|
7.58
|
320
|
|
12/29/2005
|
0.00 / 0.00%
|
44.50
|
44.50
|
44.00
|
44.50
|
44.50
|
7.66
|
1,410
|
|
12/28/2005
|
-1.00 / -2.20%
|
44.80
|
44.80
|
44.50
|
44.50
|
44.50
|
7.66
|
1,420
|
|
12/27/2005
|
0.00 / 0.00%
|
45.50
|
45.60
|
45.50
|
45.50
|
45.50
|
7.66
|
3,670
|
|
|