Closing price on 8/10/2006
|
|
Open |
52.00 |
High |
52.50 |
Low |
52.00 |
Volume |
4,540 |
Split-adjusted Price |
9.11 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/10/2006
|
0.00 / 0.00%
|
52.00
|
52.50
|
52.00
|
52.00
|
52.00
|
9.11
|
4,540
|
|
8/9/2006
|
+1.00 / +1.96%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
9.11
|
5,560
|
|
8/8/2006
|
+1.00 / +2.00%
|
50.00
|
51.00
|
50.00
|
51.00
|
51.00
|
8.93
|
9,290
|
|
8/7/2006
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.50
|
50.00
|
50.00
|
8.75
|
12,790
|
|
8/4/2006
|
+0.70 / +1.42%
|
50.00
|
51.00
|
50.00
|
50.00
|
50.00
|
8.75
|
5,700
|
|
8/3/2006
|
+2.30 / +4.89%
|
47.00
|
49.30
|
47.00
|
49.30
|
49.30
|
8.63
|
8,210
|
|
8/2/2006
|
-0.20 / -0.42%
|
47.20
|
47.20
|
47.00
|
47.00
|
47.00
|
8.23
|
6,300
|
|
8/1/2006
|
-1.80 / -3.67%
|
48.50
|
48.50
|
47.20
|
47.20
|
47.20
|
8.26
|
4,800
|
|
7/31/2006
|
-2.00 / -3.92%
|
51.00
|
51.00
|
49.00
|
49.00
|
49.00
|
8.58
|
3,850
|
|
7/28/2006
|
+1.00 / +2.00%
|
50.00
|
51.00
|
50.00
|
51.00
|
51.00
|
8.93
|
4,800
|
|
7/27/2006
|
0.00 / 0.00%
|
50.00
|
52.00
|
50.00
|
50.00
|
50.00
|
8.75
|
2,990
|
|
7/26/2006
|
-2.00 / -3.85%
|
50.00
|
50.00
|
49.40
|
50.00
|
50.00
|
8.75
|
16,400
|
|
7/25/2006
|
-2.00 / -3.70%
|
52.50
|
52.50
|
52.00
|
52.00
|
52.00
|
9.11
|
9,800
|
|
7/24/2006
|
-2.00 / -3.57%
|
54.00
|
56.00
|
54.00
|
54.00
|
54.00
|
9.46
|
4,670
|
|
7/21/2006
|
-2.50 / -4.27%
|
56.00
|
58.50
|
56.00
|
56.00
|
56.00
|
9.81
|
5,800
|
|
7/20/2006
|
+2.50 / +4.46%
|
56.00
|
58.50
|
54.00
|
58.50
|
58.50
|
10.24
|
8,360
|
|
7/19/2006
|
-1.00 / -1.75%
|
56.00
|
57.00
|
56.00
|
56.00
|
56.00
|
9.81
|
2,940
|
|
7/18/2006
|
-2.00 / -3.39%
|
59.00
|
59.00
|
57.00
|
57.00
|
57.00
|
9.98
|
700
|
|
7/17/2006
|
-1.00 / -1.67%
|
59.00
|
60.00
|
59.00
|
59.00
|
59.00
|
10.33
|
7,610
|
|
7/14/2006
|
+0.50 / +0.84%
|
59.50
|
60.00
|
59.50
|
60.00
|
60.00
|
10.51
|
1,250
|
|
7/13/2006
|
-1.50 / -2.46%
|
61.00
|
61.00
|
59.50
|
59.50
|
59.50
|
10.42
|
1,000
|
|
7/12/2006
|
0.00 / 0.00%
|
61.00
|
61.00
|
60.00
|
61.00
|
61.00
|
10.68
|
1,830
|
|
7/11/2006
|
0.00 / 0.00%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
10.51
|
200
|
|
7/10/2006
|
+1.00 / +1.67%
|
60.50
|
61.00
|
60.50
|
61.00
|
61.00
|
10.51
|
1,760
|
|
7/7/2006
|
-0.50 / -0.83%
|
60.50
|
60.50
|
60.00
|
60.00
|
60.00
|
10.33
|
5,190
|
|
7/6/2006
|
+0.50 / +0.83%
|
60.00
|
61.00
|
60.00
|
60.50
|
60.50
|
10.42
|
2,050
|
|
7/5/2006
|
0.00 / 0.00%
|
60.00
|
60.00
|
59.50
|
60.00
|
60.00
|
10.33
|
5,620
|
|
7/4/2006
|
0.00 / 0.00%
|
60.00
|
62.00
|
60.00
|
60.00
|
60.00
|
10.33
|
3,080
|
|
7/3/2006
|
-1.50 / -2.44%
|
60.00
|
61.50
|
60.00
|
60.00
|
60.00
|
10.33
|
2,500
|
|
6/30/2006
|
-0.50 / -0.81%
|
61.50
|
61.50
|
61.50
|
61.50
|
61.50
|
10.59
|
2,030
|
|
|