Closing price on 2/27/2007
|
|
Open |
108.00 |
High |
108.00 |
Low |
108.00 |
Volume |
30 |
Split-adjusted Price |
19.17 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2007
|
+5.00 / +4.85%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
19.17
|
30
|
|
2/26/2007
|
+4.00 / +4.04%
|
102.00
|
103.00
|
102.00
|
103.00
|
103.00
|
18.28
|
250
|
|
2/15/2007
|
+4.50 / +4.76%
|
97.00
|
99.00
|
97.00
|
99.00
|
99.00
|
17.57
|
36,200
|
|
2/14/2007
|
0.00 / 0.00%
|
94.50
|
94.50
|
92.00
|
94.50
|
94.50
|
16.77
|
77,280
|
|
2/13/2007
|
+4.50 / +5.00%
|
90.00
|
94.50
|
86.00
|
94.50
|
94.50
|
16.77
|
74,410
|
|
2/12/2007
|
+4.00 / +4.65%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
15.98
|
20,430
|
|
2/9/2007
|
-2.00 / -2.27%
|
86.00
|
86.00
|
84.00
|
86.00
|
86.00
|
15.27
|
24,190
|
|
2/8/2007
|
-2.00 / -2.22%
|
90.00
|
94.50
|
88.00
|
88.00
|
88.00
|
15.62
|
55,420
|
|
2/7/2007
|
+4.00 / +4.65%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
15.98
|
89,770
|
|
2/6/2007
|
-1.00 / -1.15%
|
87.00
|
87.00
|
86.00
|
86.00
|
86.00
|
15.27
|
52,860
|
|
2/5/2007
|
0.00 / 0.00%
|
87.00
|
88.00
|
87.00
|
87.00
|
87.00
|
15.44
|
57,090
|
|
2/2/2007
|
+1.00 / +1.16%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
15.44
|
64,490
|
|
2/1/2007
|
+1.00 / +1.18%
|
85.00
|
86.00
|
85.00
|
86.00
|
86.00
|
15.27
|
30,130
|
|
1/31/2007
|
+1.00 / +1.19%
|
85.00
|
86.00
|
85.00
|
85.00
|
85.00
|
15.09
|
42,060
|
|
1/30/2007
|
+4.00 / +5.00%
|
83.00
|
84.00
|
83.00
|
84.00
|
84.00
|
14.91
|
530
|
|
1/29/2007
|
0.00 / 0.00%
|
80.00
|
84.00
|
80.00
|
80.00
|
80.00
|
14.20
|
25,940
|
|
1/26/2007
|
-4.00 / -4.76%
|
84.00
|
84.00
|
80.00
|
80.00
|
80.00
|
14.20
|
19,570
|
|
1/25/2007
|
-4.00 / -4.55%
|
85.00
|
85.00
|
84.00
|
84.00
|
84.00
|
14.91
|
10,450
|
|
1/24/2007
|
0.00 / 0.00%
|
88.00
|
90.00
|
88.00
|
88.00
|
88.00
|
15.62
|
41,500
|
|
1/23/2007
|
+3.50 / +4.14%
|
88.00
|
88.00
|
88.00
|
88.00
|
88.00
|
15.62
|
19,810
|
|
1/22/2007
|
-3.50 / -3.98%
|
88.00
|
88.00
|
84.50
|
84.50
|
84.50
|
15.00
|
23,300
|
|
1/19/2007
|
+4.00 / +4.76%
|
84.00
|
88.00
|
84.00
|
88.00
|
88.00
|
15.62
|
21,760
|
|
1/18/2007
|
-4.00 / -4.55%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
14.91
|
17,020
|
|
1/17/2007
|
+4.00 / +4.76%
|
88.00
|
88.00
|
88.00
|
88.00
|
88.00
|
15.62
|
62,840
|
|
1/16/2007
|
+4.00 / +5.00%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
14.91
|
36,020
|
|
1/15/2007
|
+3.50 / +4.58%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
14.20
|
47,000
|
|
1/12/2007
|
+3.50 / +4.79%
|
73.00
|
76.50
|
73.00
|
76.50
|
76.50
|
13.58
|
33,610
|
|
1/11/2007
|
-0.50 / -0.68%
|
73.50
|
73.50
|
73.00
|
73.00
|
73.00
|
12.96
|
19,600
|
|
1/10/2007
|
0.00 / 0.00%
|
73.50
|
74.00
|
73.00
|
73.50
|
73.50
|
12.87
|
26,340
|
|
1/9/2007
|
+0.50 / +0.68%
|
73.00
|
73.50
|
73.00
|
73.50
|
73.50
|
12.87
|
19,050
|
|
|