Closing price on 3/30/2006
|
|
Open |
66.50 |
High |
66.50 |
Low |
66.50 |
Volume |
65,300 |
Split-adjusted Price |
11.45 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/30/2006
|
+2.50 / +3.91%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
11.45
|
65,300
|
|
3/29/2006
|
0.00 / 0.00%
|
64.00
|
64.50
|
64.00
|
64.00
|
64.00
|
11.02
|
5,960
|
|
3/28/2006
|
+1.00 / +1.59%
|
63.00
|
64.00
|
63.00
|
64.00
|
64.00
|
11.02
|
11,060
|
|
3/27/2006
|
+1.00 / +1.61%
|
62.00
|
63.00
|
62.00
|
63.00
|
63.00
|
10.85
|
16,720
|
|
3/24/2006
|
+1.00 / +1.64%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
10.68
|
8,530
|
|
3/23/2006
|
-1.00 / -1.61%
|
62.00
|
62.00
|
61.00
|
61.00
|
61.00
|
10.51
|
20,200
|
|
3/22/2006
|
-3.00 / -4.62%
|
65.00
|
66.00
|
62.00
|
62.00
|
62.00
|
10.68
|
6,110
|
|
3/21/2006
|
+1.00 / +1.56%
|
65.00
|
66.00
|
65.00
|
65.00
|
65.00
|
11.19
|
18,920
|
|
3/20/2006
|
+3.00 / +4.92%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
11.02
|
30,610
|
|
3/17/2006
|
+2.50 / +4.27%
|
59.00
|
61.00
|
59.00
|
61.00
|
61.00
|
10.51
|
16,560
|
|
3/16/2006
|
+1.50 / +2.63%
|
57.50
|
58.50
|
57.50
|
58.50
|
58.50
|
10.08
|
26,830
|
|
3/15/2006
|
+0.50 / +0.88%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
9.82
|
36,370
|
|
3/14/2006
|
+2.00 / +3.67%
|
56.00
|
56.50
|
56.00
|
56.50
|
56.50
|
9.73
|
16,110
|
|
3/13/2006
|
+1.00 / +1.87%
|
54.00
|
54.50
|
54.00
|
54.50
|
54.50
|
9.39
|
8,930
|
|
3/10/2006
|
+0.50 / +0.94%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
9.21
|
20,790
|
|
3/9/2006
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
9.13
|
12,060
|
|
3/8/2006
|
-1.00 / -1.85%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
9.13
|
34,820
|
|
3/7/2006
|
0.00 / 0.00%
|
54.00
|
55.50
|
54.00
|
54.00
|
54.00
|
9.30
|
12,170
|
|
3/6/2006
|
+2.50 / +4.85%
|
51.50
|
54.00
|
50.50
|
54.00
|
54.00
|
9.30
|
7,510
|
|
3/3/2006
|
-2.50 / -4.63%
|
54.00
|
56.50
|
51.50
|
51.50
|
51.50
|
8.87
|
10,090
|
|
3/2/2006
|
+2.50 / +4.85%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
9.30
|
20,620
|
|
3/1/2006
|
+2.00 / +4.04%
|
51.00
|
51.50
|
51.00
|
51.50
|
51.50
|
8.87
|
5,150
|
|
2/28/2006
|
+1.00 / +2.06%
|
48.50
|
49.50
|
48.50
|
49.50
|
49.50
|
8.53
|
12,900
|
|
2/27/2006
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
8.35
|
10,760
|
|
2/24/2006
|
+0.60 / +1.25%
|
48.00
|
48.50
|
48.00
|
48.50
|
48.50
|
8.35
|
3,250
|
|
2/23/2006
|
+0.40 / +0.84%
|
47.50
|
47.90
|
47.50
|
47.90
|
47.90
|
8.25
|
6,620
|
|
2/22/2006
|
-2.50 / -5.00%
|
50.00
|
50.00
|
47.50
|
47.50
|
47.50
|
8.18
|
3,250
|
|
2/21/2006
|
+0.50 / +1.01%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
8.61
|
17,220
|
|
2/20/2006
|
+2.30 / +4.87%
|
48.00
|
49.50
|
48.00
|
49.50
|
49.50
|
8.53
|
4,320
|
|
2/17/2006
|
+0.30 / +0.64%
|
46.90
|
47.20
|
46.90
|
47.20
|
47.20
|
8.13
|
14,430
|
|
|