Closing price on 6/1/2005
|
|
Open |
34.70 |
High |
34.80 |
Low |
34.50 |
Volume |
10,330 |
Split-adjusted Price |
5.70 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/1/2005
|
+0.10 / +0.29%
|
34.70
|
34.80
|
34.50
|
34.80
|
34.80
|
5.70
|
10,330
|
|
5/31/2005
|
+0.10 / +0.29%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
5.68
|
2,800
|
|
5/30/2005
|
-0.20 / -0.57%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
5.67
|
4,840
|
|
5/27/2005
|
+0.20 / +0.58%
|
34.60
|
34.80
|
34.60
|
34.80
|
34.80
|
5.70
|
10
|
|
5/26/2005
|
-0.10 / -0.29%
|
34.70
|
34.70
|
34.60
|
34.60
|
34.60
|
5.67
|
1,150
|
|
5/25/2005
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
5.68
|
3,000
|
|
5/24/2005
|
+0.10 / +0.29%
|
34.60
|
34.70
|
34.60
|
34.70
|
34.70
|
5.68
|
10
|
|
5/23/2005
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.50
|
34.60
|
34.60
|
5.67
|
3,700
|
|
5/20/2005
|
+0.20 / +0.58%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
5.67
|
9,690
|
|
5/19/2005
|
+0.30 / +0.88%
|
34.10
|
34.40
|
34.10
|
34.40
|
34.40
|
5.63
|
1,530
|
|
5/18/2005
|
0.00 / 0.00%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
5.58
|
920
|
|
5/17/2005
|
-0.40 / -1.16%
|
34.40
|
34.40
|
34.10
|
34.10
|
34.10
|
5.58
|
4,000
|
|
5/16/2005
|
-0.10 / -0.29%
|
34.60
|
34.60
|
34.50
|
34.50
|
34.50
|
5.65
|
1,400
|
|
5/13/2005
|
+0.10 / +0.29%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
5.67
|
7,510
|
|
5/12/2005
|
-0.10 / -0.29%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
5.65
|
4,230
|
|
5/11/2005
|
-0.10 / -0.29%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
5.67
|
9,000
|
|
5/10/2005
|
+0.10 / +0.29%
|
34.70
|
34.80
|
34.70
|
34.70
|
34.70
|
5.68
|
3,510
|
|
5/9/2005
|
-0.20 / -0.57%
|
34.60
|
34.80
|
34.60
|
34.60
|
34.60
|
5.67
|
8,000
|
|
5/6/2005
|
+0.10 / +0.29%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
5.70
|
4,650
|
|
5/5/2005
|
-0.20 / -0.57%
|
34.70
|
34.90
|
34.70
|
34.70
|
34.70
|
5.68
|
3,000
|
|
5/4/2005
|
+0.10 / +0.29%
|
34.80
|
34.90
|
34.80
|
34.90
|
34.90
|
5.71
|
10
|
|
4/29/2005
|
-0.20 / -0.57%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
5.70
|
7,500
|
|
4/28/2005
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.80
|
35.00
|
35.00
|
5.73
|
2,180
|
|
4/27/2005
|
+0.20 / +0.57%
|
35.00
|
36.30
|
35.00
|
35.00
|
35.00
|
5.73
|
3,030
|
|
4/26/2005
|
+0.20 / +0.58%
|
34.60
|
34.80
|
34.60
|
34.80
|
34.80
|
5.70
|
1,580
|
|
4/25/2005
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
5.67
|
7,350
|
|
4/22/2005
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
5.67
|
1,560
|
|
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
|
|
|