Closing price on 7/14/2005
|
|
Open |
35.70 |
High |
35.70 |
Low |
35.70 |
Volume |
11,280 |
Split-adjusted Price |
6.01 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/14/2005
|
+0.20 / +0.56%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
6.01
|
11,280
|
|
7/13/2005
|
+0.10 / +0.28%
|
35.40
|
35.50
|
35.40
|
35.50
|
35.50
|
5.98
|
7,000
|
|
7/12/2005
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
5.96
|
20,360
|
|
7/11/2005
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
5.96
|
6,850
|
|
7/8/2005
|
+0.10 / +0.28%
|
35.30
|
35.40
|
35.30
|
35.40
|
35.40
|
5.96
|
9,980
|
|
7/7/2005
|
-0.20 / -0.56%
|
35.40
|
35.40
|
35.30
|
35.30
|
35.30
|
5.95
|
13,120
|
|
7/6/2005
|
+0.10 / +0.28%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
5.98
|
100
|
|
7/5/2005
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.30
|
35.40
|
35.40
|
5.96
|
350
|
|
7/4/2005
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
5.96
|
2,670
|
|
7/1/2005
|
-0.30 / -0.84%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
5.96
|
10,530
|
|
6/30/2005
|
+0.80 / +2.29%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
6.01
|
150
|
|
6/29/2005
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
5.88
|
5,030
|
|
6/28/2005
|
-0.90 / -2.51%
|
35.00
|
35.00
|
34.90
|
34.90
|
34.90
|
5.88
|
4,700
|
|
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
|
|
|