Closing price on 9/20/2006
|
|
Open |
59.50 |
High |
60.00 |
Low |
59.50 |
Volume |
14,810 |
Split-adjusted Price |
10.42 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2006
|
0.00 / 0.00%
|
59.50
|
60.00
|
59.50
|
59.50
|
59.50
|
10.42
|
14,810
|
|
9/19/2006
|
+0.50 / +0.85%
|
59.00
|
59.50
|
59.00
|
59.50
|
59.50
|
10.42
|
14,260
|
|
9/18/2006
|
+0.50 / +0.85%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
10.33
|
9,880
|
|
9/15/2006
|
-0.50 / -0.85%
|
59.00
|
60.00
|
58.50
|
58.50
|
58.50
|
10.24
|
14,560
|
|
9/14/2006
|
-1.50 / -2.48%
|
60.50
|
60.50
|
59.00
|
59.00
|
59.00
|
10.33
|
2,580
|
|
9/13/2006
|
+2.50 / +4.31%
|
58.00
|
60.50
|
57.50
|
60.50
|
60.50
|
10.59
|
3,250
|
|
9/12/2006
|
-2.00 / -3.33%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
10.16
|
8,920
|
|
9/11/2006
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
10.51
|
2,850
|
|
9/8/2006
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
10.51
|
2,050
|
|
9/7/2006
|
-1.00 / -1.64%
|
61.00
|
62.00
|
60.00
|
60.00
|
60.00
|
10.51
|
4,230
|
|
9/6/2006
|
0.00 / 0.00%
|
61.00
|
62.00
|
61.00
|
61.00
|
61.00
|
10.68
|
9,620
|
|
9/5/2006
|
+1.00 / +1.67%
|
61.00
|
62.00
|
61.00
|
61.00
|
61.00
|
10.68
|
19,340
|
|
9/1/2006
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
10.51
|
4,350
|
|
8/31/2006
|
0.00 / 0.00%
|
60.00
|
60.50
|
60.00
|
60.00
|
60.00
|
10.51
|
3,900
|
|
8/30/2006
|
0.00 / 0.00%
|
60.00
|
60.50
|
60.00
|
60.00
|
60.00
|
10.51
|
13,460
|
|
8/29/2006
|
+0.50 / +0.84%
|
59.50
|
60.00
|
59.50
|
60.00
|
60.00
|
10.51
|
11,860
|
|
8/28/2006
|
0.00 / 0.00%
|
59.50
|
59.50
|
59.00
|
59.50
|
59.50
|
10.42
|
1,710
|
|
8/25/2006
|
-0.50 / -0.83%
|
59.50
|
60.00
|
59.50
|
59.50
|
59.50
|
10.42
|
710
|
|
8/24/2006
|
+0.50 / +0.84%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
10.51
|
15,430
|
|
8/23/2006
|
+2.50 / +4.39%
|
57.00
|
59.50
|
55.50
|
59.50
|
59.50
|
10.42
|
9,280
|
|
8/22/2006
|
-1.00 / -1.72%
|
58.00
|
58.00
|
56.00
|
57.00
|
57.00
|
9.98
|
450
|
|
8/21/2006
|
-1.00 / -1.69%
|
59.00
|
59.50
|
58.00
|
58.00
|
58.00
|
10.16
|
3,400
|
|
8/18/2006
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
10.33
|
16,190
|
|
8/17/2006
|
+2.00 / +3.51%
|
58.00
|
59.00
|
58.00
|
59.00
|
59.00
|
10.33
|
13,110
|
|
8/16/2006
|
+2.00 / +3.64%
|
56.00
|
57.00
|
56.00
|
57.00
|
57.00
|
9.98
|
7,260
|
|
8/15/2006
|
-0.50 / -0.90%
|
55.50
|
56.00
|
55.00
|
55.00
|
55.00
|
9.63
|
19,140
|
|
8/14/2006
|
+2.50 / +4.72%
|
53.00
|
55.50
|
53.00
|
55.50
|
55.50
|
9.72
|
16,680
|
|
8/11/2006
|
+1.00 / +1.92%
|
52.00
|
53.00
|
52.00
|
53.00
|
53.00
|
9.28
|
7,240
|
|
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
|
|
|