Closing price on 3/15/2005
|
|
Open |
32.00 |
High |
32.50 |
Low |
32.00 |
Volume |
15,450 |
Split-adjusted Price |
5.32 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/15/2005
|
+0.50 / +1.56%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.50
|
5.32
|
15,450
|
|
3/14/2005
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
5.24
|
4,500
|
|
3/11/2005
|
+0.20 / +0.63%
|
31.80
|
32.00
|
31.80
|
32.00
|
32.00
|
5.24
|
1,500
|
|
3/10/2005
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
5.21
|
1,000
|
|
3/9/2005
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
5.21
|
2,100
|
|
3/8/2005
|
-0.70 / -2.15%
|
32.50
|
32.50
|
31.80
|
31.80
|
31.80
|
5.21
|
8,690
|
|
3/7/2005
|
+0.10 / +0.31%
|
32.40
|
32.50
|
32.40
|
32.50
|
32.50
|
5.32
|
4,230
|
|
3/4/2005
|
-0.10 / -0.31%
|
32.50
|
32.50
|
32.40
|
32.40
|
32.40
|
5.31
|
14,880
|
|
3/3/2005
|
+0.50 / +1.56%
|
32.50
|
32.90
|
32.50
|
32.50
|
32.50
|
5.32
|
7,260
|
|
3/2/2005
|
+1.20 / +3.90%
|
31.20
|
32.00
|
31.20
|
32.00
|
32.00
|
5.24
|
15,580
|
|
3/1/2005
|
+30.80 / +0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
5.04
|
27,280
|
|
|