Closing price on 9/14/2005
|
|
Open |
43.00 |
High |
43.00 |
Low |
43.00 |
Volume |
0 |
Split-adjusted Price |
7.24 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/14/2005
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
7.24
|
0
|
|
9/13/2005
|
+0.80 / +1.90%
|
42.20
|
43.00
|
42.20
|
43.00
|
43.00
|
7.24
|
16,420
|
|
9/12/2005
|
+0.20 / +0.48%
|
42.00
|
42.20
|
42.00
|
42.20
|
42.20
|
7.11
|
5,500
|
|
9/9/2005
|
+0.20 / +0.48%
|
41.80
|
42.00
|
41.80
|
42.00
|
42.00
|
7.07
|
11,660
|
|
9/8/2005
|
+0.10 / +0.24%
|
41.80
|
42.00
|
41.80
|
41.80
|
41.80
|
7.04
|
2,340
|
|
9/7/2005
|
-0.30 / -0.71%
|
41.70
|
42.00
|
41.70
|
41.70
|
41.70
|
7.02
|
250
|
|
9/6/2005
|
+2.00 / +5.00%
|
40.00
|
42.00
|
40.00
|
42.00
|
42.00
|
7.07
|
10
|
|
9/5/2005
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
6.74
|
10,000
|
|
9/1/2005
|
+0.30 / +0.76%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
6.74
|
7,040
|
|
8/31/2005
|
+0.50 / +1.28%
|
39.50
|
39.70
|
39.50
|
39.70
|
39.70
|
6.69
|
13,410
|
|
8/30/2005
|
0.00 / 0.00%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
6.60
|
7,220
|
|
8/29/2005
|
+0.20 / +0.51%
|
39.00
|
39.20
|
39.00
|
39.20
|
39.20
|
6.60
|
16,120
|
|
8/26/2005
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
6.57
|
0
|
|
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
|
|
|