Closing price on 4/9/2007
|
|
Open |
114.00 |
High |
115.00 |
Low |
114.00 |
Volume |
16,750 |
Split-adjusted Price |
20.41 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/9/2007
|
+1.00 / +0.88%
|
114.00
|
115.00
|
114.00
|
115.00
|
115.00
|
20.41
|
16,750
|
|
4/6/2007
|
+4.00 / +3.64%
|
114.00
|
115.00
|
114.00
|
114.00
|
114.00
|
20.24
|
35,500
|
|
4/5/2007
|
+5.00 / +4.76%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
19.53
|
2,350
|
|
4/4/2007
|
-4.00 / -3.67%
|
105.00
|
109.00
|
105.00
|
105.00
|
105.00
|
18.64
|
47,930
|
|
4/3/2007
|
-5.00 / -4.39%
|
109.00
|
110.00
|
109.00
|
109.00
|
109.00
|
19.35
|
8,940
|
|
4/2/2007
|
0.00 / 0.00%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
20.24
|
20,880
|
|
3/30/2007
|
-3.00 / -2.56%
|
117.00
|
122.00
|
113.00
|
114.00
|
114.00
|
20.24
|
26,750
|
|
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
|
|
|