Closing price on 5/30/2006
|
|
Open |
60.00 |
High |
60.00 |
Low |
60.00 |
Volume |
18,320 |
Split-adjusted Price |
10.33 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2006
|
-1.50 / -2.44%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
10.33
|
18,320
|
|
5/29/2006
|
-1.00 / -1.60%
|
62.50
|
62.50
|
61.50
|
61.50
|
61.50
|
10.59
|
4,160
|
|
5/26/2006
|
-0.50 / -0.79%
|
62.50
|
62.50
|
62.00
|
62.50
|
62.50
|
10.76
|
10,900
|
|
5/25/2006
|
-1.50 / -2.33%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
10.85
|
13,210
|
|
5/24/2006
|
+2.50 / +4.03%
|
64.00
|
64.50
|
64.00
|
64.50
|
64.50
|
11.11
|
4,470
|
|
5/23/2006
|
-2.00 / -3.13%
|
62.00
|
62.00
|
61.00
|
62.00
|
62.00
|
10.68
|
17,580
|
|
5/22/2006
|
-1.00 / -1.54%
|
65.00
|
66.00
|
64.00
|
64.00
|
64.00
|
11.02
|
6,890
|
|
5/19/2006
|
-1.00 / -1.52%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
11.19
|
9,800
|
|
5/18/2006
|
-2.00 / -2.94%
|
67.00
|
67.00
|
66.00
|
66.00
|
66.00
|
11.37
|
10,390
|
|
5/17/2006
|
+1.00 / +1.49%
|
67.00
|
68.00
|
67.00
|
68.00
|
68.00
|
11.71
|
9,450
|
|
5/16/2006
|
-3.00 / -4.29%
|
67.00
|
67.00
|
66.50
|
67.00
|
67.00
|
11.54
|
22,000
|
|
5/15/2006
|
+3.00 / +4.48%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
12.06
|
28,690
|
|
5/12/2006
|
+3.00 / +4.69%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
11.54
|
9,910
|
|
5/11/2006
|
+3.00 / +4.92%
|
61.00
|
64.00
|
61.00
|
64.00
|
64.00
|
11.02
|
34,090
|
|
5/10/2006
|
-3.00 / -4.69%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
10.51
|
31,100
|
|
5/9/2006
|
-3.00 / -4.48%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
11.02
|
11,000
|
|
5/8/2006
|
-1.00 / -1.47%
|
68.00
|
68.00
|
67.00
|
67.00
|
67.00
|
11.54
|
28,570
|
|
5/5/2006
|
-2.00 / -2.86%
|
70.00
|
70.00
|
68.00
|
68.00
|
68.00
|
11.71
|
27,490
|
|
5/4/2006
|
-3.50 / -4.76%
|
73.50
|
74.00
|
70.00
|
70.00
|
70.00
|
12.06
|
23,020
|
|
5/3/2006
|
+3.50 / +5.00%
|
72.00
|
73.50
|
72.00
|
73.50
|
73.50
|
12.66
|
19,910
|
|
4/28/2006
|
-3.50 / -4.76%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
12.06
|
13,600
|
|
4/27/2006
|
-3.50 / -4.55%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
12.66
|
13,620
|
|
4/26/2006
|
+3.50 / +4.76%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
13.26
|
83,110
|
|
4/25/2006
|
+3.50 / +5.00%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
12.66
|
39,320
|
|
4/24/2006
|
+3.00 / +4.48%
|
68.00
|
70.00
|
68.00
|
70.00
|
70.00
|
12.06
|
54,230
|
|
4/21/2006
|
+0.50 / +0.75%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
11.54
|
31,510
|
|
4/20/2006
|
-0.50 / -0.75%
|
66.50
|
66.50
|
65.50
|
66.50
|
66.50
|
11.45
|
31,120
|
|
4/19/2006
|
-1.00 / -1.47%
|
68.00
|
68.00
|
67.00
|
67.00
|
67.00
|
11.54
|
23,220
|
|
4/18/2006
|
0.00 / 0.00%
|
68.00
|
68.50
|
68.00
|
68.00
|
68.00
|
11.71
|
26,220
|
|
4/17/2006
|
+1.00 / +1.49%
|
68.00
|
69.00
|
68.00
|
68.00
|
68.00
|
11.71
|
23,250
|
|
|