Closing price on 6/27/2005
|
|
Open |
35.80 |
High |
35.80 |
Low |
35.80 |
Volume |
12,700 |
Split-adjusted Price |
5.86 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/27/2005
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
5.86
|
12,700
|
|
6/24/2005
|
-0.10 / -0.28%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
5.86
|
7,280
|
|
6/23/2005
|
+0.10 / +0.28%
|
35.80
|
35.90
|
35.80
|
35.90
|
35.90
|
5.88
|
520
|
|
6/22/2005
|
0.00 / 0.00%
|
35.80
|
37.30
|
35.80
|
35.80
|
35.80
|
5.86
|
600
|
|
6/21/2005
|
+0.20 / +0.56%
|
35.70
|
35.80
|
35.70
|
35.80
|
35.80
|
5.86
|
5,530
|
|
6/20/2005
|
+0.10 / +0.28%
|
35.50
|
35.60
|
35.50
|
35.60
|
35.60
|
5.83
|
22,800
|
|
6/17/2005
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
5.81
|
100
|
|
6/16/2005
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
5.81
|
5,380
|
|
6/15/2005
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
5.81
|
20,700
|
|
6/14/2005
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
5.81
|
0
|
|
6/13/2005
|
-0.10 / -0.28%
|
35.50
|
35.60
|
35.50
|
35.50
|
35.50
|
5.81
|
100
|
|
6/10/2005
|
0.00 / 0.00%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
5.83
|
1,500
|
|
6/9/2005
|
+0.10 / +0.28%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
5.83
|
11,280
|
|
6/8/2005
|
+0.20 / +0.57%
|
35.40
|
35.50
|
35.40
|
35.50
|
35.50
|
5.81
|
6,770
|
|
6/7/2005
|
+0.30 / +0.86%
|
35.20
|
35.30
|
35.20
|
35.30
|
35.30
|
5.78
|
900
|
|
6/6/2005
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
5.73
|
2,610
|
|
6/3/2005
|
0.00 / 0.00%
|
35.00
|
35.40
|
35.00
|
35.00
|
35.00
|
5.73
|
3,560
|
|
6/2/2005
|
+0.20 / +0.57%
|
34.80
|
35.00
|
34.80
|
35.00
|
35.00
|
5.73
|
1,010
|
|
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
|
|
|