Closing price on 3/29/2007
|
|
Open |
117.00 |
High |
117.00 |
Low |
117.00 |
Volume |
7,090 |
Split-adjusted Price |
20.77 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2007
|
+5.00 / +4.46%
|
117.00
|
117.00
|
117.00
|
117.00
|
117.00
|
20.77
|
7,090
|
|
3/28/2007
|
+5.00 / +4.67%
|
107.00
|
112.00
|
107.00
|
112.00
|
112.00
|
19.88
|
13,620
|
|
3/27/2007
|
-5.00 / -4.46%
|
107.00
|
107.00
|
107.00
|
107.00
|
107.00
|
18.99
|
34,460
|
|
3/26/2007
|
-5.00 / -4.27%
|
112.00
|
112.00
|
112.00
|
112.00
|
112.00
|
19.88
|
28,000
|
|
3/23/2007
|
-3.00 / -2.50%
|
120.00
|
120.00
|
117.00
|
117.00
|
117.00
|
20.77
|
26,650
|
|
3/22/2007
|
-3.00 / -2.44%
|
123.00
|
124.00
|
120.00
|
120.00
|
120.00
|
21.30
|
24,770
|
|
3/21/2007
|
+1.00 / +0.82%
|
122.00
|
123.00
|
122.00
|
123.00
|
123.00
|
21.83
|
19,910
|
|
3/20/2007
|
0.00 / 0.00%
|
122.00
|
128.00
|
122.00
|
122.00
|
122.00
|
21.66
|
85,280
|
|
3/19/2007
|
0.00 / 0.00%
|
122.00
|
128.00
|
122.00
|
122.00
|
122.00
|
21.66
|
38,370
|
|
3/16/2007
|
+5.00 / +4.27%
|
117.00
|
122.00
|
112.00
|
122.00
|
122.00
|
21.66
|
16,680
|
|
3/15/2007
|
-6.00 / -4.88%
|
120.00
|
120.00
|
117.00
|
117.00
|
117.00
|
20.77
|
21,560
|
|
3/14/2007
|
-6.00 / -4.65%
|
129.00
|
129.00
|
123.00
|
123.00
|
123.00
|
21.83
|
17,760
|
|
3/13/2007
|
0.00 / 0.00%
|
129.00
|
135.00
|
129.00
|
129.00
|
129.00
|
22.90
|
94,430
|
|
3/12/2007
|
+6.00 / +4.88%
|
123.00
|
129.00
|
123.00
|
129.00
|
129.00
|
22.90
|
73,460
|
|
3/9/2007
|
+3.00 / +2.50%
|
120.00
|
124.00
|
120.00
|
123.00
|
123.00
|
21.83
|
25,710
|
|
3/8/2007
|
+1.00 / +0.84%
|
119.00
|
124.00
|
119.00
|
120.00
|
120.00
|
21.30
|
42,320
|
|
3/7/2007
|
+5.00 / +4.39%
|
116.00
|
119.00
|
116.00
|
119.00
|
119.00
|
21.12
|
42,890
|
|
3/6/2007
|
-6.00 / -5.00%
|
115.00
|
115.00
|
114.00
|
114.00
|
114.00
|
20.24
|
58,240
|
|
3/5/2007
|
-3.00 / -2.44%
|
123.00
|
125.00
|
120.00
|
120.00
|
120.00
|
21.30
|
84,700
|
|
3/2/2007
|
+5.00 / +4.24%
|
123.00
|
123.00
|
123.00
|
123.00
|
123.00
|
21.83
|
88,080
|
|
3/1/2007
|
+5.00 / +4.42%
|
118.00
|
118.00
|
118.00
|
118.00
|
118.00
|
20.95
|
24,320
|
|
2/28/2007
|
+5.00 / +4.63%
|
108.00
|
113.00
|
108.00
|
113.00
|
113.00
|
20.06
|
135,100
|
|
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
|
|
|