Closing price on 3/8/2006
|
|
Open |
53.00 |
High |
53.00 |
Low |
53.00 |
Volume |
34,820 |
Split-adjusted Price |
9.13 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/16/2006
|
+0.30 / +0.64%
|
46.60
|
46.90
|
46.60
|
46.90
|
46.90
|
8.08
|
1,620
|
|
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
|
|
|