Closing price on 4/21/2005
|
|
Open |
34.50 |
High |
34.60 |
Low |
34.50 |
Volume |
16,250 |
Split-adjusted Price |
5.67 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/21/2005
|
+0.10 / +0.29%
|
34.50
|
34.60
|
34.50
|
34.60
|
34.60
|
5.67
|
16,250
|
|
4/20/2005
|
-0.10 / -0.29%
|
34.60
|
34.60
|
34.50
|
34.50
|
34.50
|
5.65
|
7,020
|
|
4/19/2005
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
5.67
|
4,270
|
|
4/18/2005
|
-0.10 / -0.29%
|
34.70
|
34.70
|
34.60
|
34.60
|
34.60
|
5.67
|
4,120
|
|
4/15/2005
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
5.68
|
2,050
|
|
4/14/2005
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.60
|
34.70
|
34.70
|
5.68
|
6,000
|
|
4/13/2005
|
-0.10 / -0.29%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
5.68
|
7,920
|
|
4/12/2005
|
+0.10 / +0.29%
|
34.70
|
34.80
|
34.70
|
34.80
|
34.80
|
5.70
|
6,260
|
|
4/11/2005
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
5.68
|
1,010
|
|
4/8/2005
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
5.68
|
5,470
|
|
4/7/2005
|
-0.10 / -0.29%
|
34.80
|
34.80
|
34.70
|
34.70
|
34.70
|
5.68
|
16,060
|
|
4/6/2005
|
-0.10 / -0.29%
|
34.80
|
34.90
|
34.80
|
34.80
|
34.80
|
5.70
|
6,500
|
|
4/5/2005
|
+0.20 / +0.58%
|
34.80
|
34.90
|
34.80
|
34.90
|
34.90
|
5.71
|
5,600
|
|
4/4/2005
|
-0.20 / -0.57%
|
34.70
|
34.90
|
34.70
|
34.70
|
34.70
|
5.68
|
1,500
|
|
4/1/2005
|
-0.10 / -0.29%
|
35.00
|
35.00
|
34.90
|
34.90
|
34.90
|
5.71
|
10,180
|
|
3/31/2005
|
+0.10 / +0.29%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
5.73
|
11,630
|
|
3/30/2005
|
+0.30 / +0.87%
|
34.90
|
35.00
|
34.90
|
34.90
|
34.90
|
5.71
|
13,910
|
|
3/29/2005
|
-0.20 / -0.57%
|
34.60
|
34.60
|
34.20
|
34.60
|
34.60
|
5.67
|
4,430
|
|
3/28/2005
|
-0.20 / -0.57%
|
35.00
|
35.00
|
34.80
|
34.80
|
34.80
|
5.70
|
7,260
|
|
3/25/2005
|
0.00 / 0.00%
|
35.00
|
35.50
|
35.00
|
35.00
|
35.00
|
5.73
|
4,140
|
|
3/24/2005
|
+0.70 / +2.04%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
5.73
|
13,910
|
|
3/23/2005
|
0.00 / 0.00%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
5.62
|
21,590
|
|
3/22/2005
|
+1.30 / +3.94%
|
33.00
|
34.30
|
33.00
|
34.30
|
34.30
|
5.62
|
15,470
|
|
3/21/2005
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
5.40
|
9,200
|
|
3/18/2005
|
+0.20 / +0.61%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
5.40
|
23,530
|
|
3/17/2005
|
0.00 / 0.00%
|
32.80
|
33.00
|
32.80
|
32.80
|
32.80
|
5.37
|
6,900
|
|
3/16/2005
|
+0.30 / +0.92%
|
32.50
|
32.80
|
32.50
|
32.80
|
32.80
|
5.37
|
7,410
|
|
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
|
|
|