Closing price on 8/25/2005
|
|
Open |
39.00 |
High |
39.00 |
Low |
39.00 |
Volume |
6,010 |
Split-adjusted Price |
6.57 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/25/2005
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
6.57
|
6,010
|
|
8/24/2005
|
+0.10 / +0.26%
|
38.90
|
39.00
|
38.90
|
39.00
|
39.00
|
6.57
|
8,400
|
|
8/23/2005
|
+0.40 / +1.04%
|
38.50
|
38.90
|
38.50
|
38.90
|
38.90
|
6.55
|
16,350
|
|
8/22/2005
|
+0.20 / +0.52%
|
38.30
|
38.50
|
38.30
|
38.50
|
38.50
|
6.48
|
8,300
|
|
8/19/2005
|
+0.30 / +0.79%
|
38.10
|
38.30
|
38.10
|
38.30
|
38.30
|
6.45
|
7,230
|
|
8/18/2005
|
-0.30 / -0.78%
|
38.00
|
38.30
|
38.00
|
38.00
|
38.00
|
6.40
|
1,500
|
|
8/17/2005
|
-0.20 / -0.52%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
6.45
|
670
|
|
8/16/2005
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
6.48
|
5,700
|
|
8/15/2005
|
+0.20 / +0.52%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
6.48
|
21,790
|
|
8/12/2005
|
0.00 / 0.00%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
6.45
|
470
|
|
8/11/2005
|
-0.20 / -0.52%
|
38.30
|
38.50
|
38.30
|
38.30
|
38.30
|
6.45
|
2,000
|
|
8/10/2005
|
+0.10 / +0.26%
|
38.40
|
38.50
|
38.40
|
38.50
|
38.50
|
6.48
|
700
|
|
8/9/2005
|
+0.30 / +0.79%
|
38.30
|
38.40
|
38.30
|
38.40
|
38.40
|
6.47
|
4,270
|
|
8/8/2005
|
-0.90 / -2.31%
|
38.10
|
39.00
|
38.10
|
38.10
|
38.10
|
6.42
|
900
|
|
8/5/2005
|
-0.90 / -2.26%
|
39.00
|
39.90
|
39.00
|
39.00
|
39.00
|
6.57
|
50
|
|
8/4/2005
|
+1.30 / +3.37%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
6.72
|
900
|
|
8/3/2005
|
0.00 / 0.00%
|
38.60
|
38.60
|
37.00
|
38.60
|
38.60
|
6.50
|
2,850
|
|
8/2/2005
|
+1.50 / +4.04%
|
37.10
|
38.60
|
37.10
|
38.60
|
38.60
|
6.50
|
500
|
|
8/1/2005
|
+0.30 / +0.82%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
6.25
|
15,030
|
|
7/29/2005
|
+0.50 / +1.38%
|
36.30
|
36.80
|
36.30
|
36.80
|
36.80
|
6.20
|
39,030
|
|
7/28/2005
|
0.00 / 0.00%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
6.11
|
9,080
|
|
7/27/2005
|
0.00 / 0.00%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
6.11
|
7,650
|
|
7/26/2005
|
-0.20 / -0.55%
|
36.50
|
36.50
|
36.30
|
36.30
|
36.30
|
6.11
|
5,580
|
|
7/25/2005
|
+0.20 / +0.55%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
6.15
|
860
|
|
7/22/2005
|
0.00 / 0.00%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
6.11
|
3,650
|
|
7/21/2005
|
+0.30 / +0.83%
|
36.00
|
36.30
|
36.00
|
36.30
|
36.30
|
6.11
|
7,640
|
|
7/20/2005
|
+0.10 / +0.28%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
6.06
|
21,800
|
|
7/19/2005
|
+0.10 / +0.28%
|
35.80
|
35.90
|
35.80
|
35.90
|
35.90
|
6.05
|
3,450
|
|
7/18/2005
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
6.03
|
1,930
|
|
7/15/2005
|
+0.10 / +0.28%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
6.03
|
7,980
|
|
|