Closing price on 3/9/2007
|
|
Open |
120.00 |
High |
124.00 |
Low |
120.00 |
Volume |
25,710 |
Split-adjusted Price |
21.83 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|