|
|
Closing price on 1/7/2009
|
|
| Open |
32.80 |
| High |
33.00 |
| Low |
32.50 |
| Volume |
1,271,410 |
| Split-adjusted Price |
3.11 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2009
|
+1.50 / +4.76%
|
32.80
|
33.00
|
32.50
|
33.00
|
33.00
|
3.11
|
1,271,410
|
|
|
1/6/2009
|
+1.50 / +5.00%
|
30.40
|
31.50
|
30.40
|
31.50
|
31.50
|
2.97
|
1,102,630
|
|
|
1/5/2009
|
+1.00 / +3.45%
|
29.00
|
30.00
|
28.60
|
30.00
|
30.00
|
2.83
|
717,230
|
|
|
1/2/2009
|
+0.20 / +0.69%
|
28.80
|
29.00
|
28.80
|
29.00
|
29.00
|
2.73
|
240,940
|
|
|
12/31/2008
|
-0.50 / -1.71%
|
29.40
|
29.40
|
28.80
|
28.80
|
28.80
|
2.71
|
490,670
|
|
|
12/30/2008
|
+0.40 / +1.38%
|
28.80
|
29.50
|
28.70
|
29.30
|
29.30
|
2.76
|
478,750
|
|
|
12/29/2008
|
-0.20 / -0.69%
|
29.00
|
29.20
|
28.50
|
28.90
|
28.90
|
2.72
|
391,260
|
|
|
12/26/2008
|
+0.60 / +2.11%
|
28.50
|
29.40
|
28.40
|
29.10
|
29.10
|
2.74
|
415,810
|
|
|
12/25/2008
|
-0.50 / -1.72%
|
29.00
|
29.40
|
28.50
|
28.50
|
28.50
|
2.68
|
455,680
|
|
|
12/24/2008
|
-1.00 / -3.33%
|
28.50
|
29.20
|
28.50
|
29.00
|
29.00
|
2.73
|
924,620
|
|
|
12/23/2008
|
-1.50 / -4.76%
|
30.00
|
30.20
|
30.00
|
30.00
|
30.00
|
2.83
|
502,470
|
|
|
12/22/2008
|
+0.10 / +0.32%
|
32.50
|
32.50
|
31.50
|
31.50
|
31.50
|
2.97
|
777,440
|
|
|
12/19/2008
|
+1.20 / +3.97%
|
30.00
|
31.40
|
30.00
|
31.40
|
31.40
|
2.96
|
969,670
|
|
|
12/18/2008
|
+0.80 / +2.72%
|
29.20
|
30.50
|
29.00
|
30.20
|
30.20
|
2.84
|
637,180
|
|
|
12/17/2008
|
+1.40 / +5.00%
|
28.80
|
29.40
|
27.70
|
29.40
|
29.40
|
2.77
|
1,027,110
|
|
|
12/16/2008
|
-1.40 / -4.76%
|
29.60
|
29.60
|
28.00
|
28.00
|
28.00
|
2.64
|
958,610
|
|
|
12/15/2008
|
+1.40 / +5.00%
|
29.40
|
29.40
|
28.70
|
29.40
|
29.40
|
2.77
|
643,720
|
|
|
12/12/2008
|
+1.30 / +4.87%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
2.64
|
244,110
|
|
|
12/11/2008
|
+1.20 / +4.71%
|
25.80
|
26.70
|
25.40
|
26.70
|
26.70
|
2.51
|
616,090
|
|
|
12/10/2008
|
-1.20 / -4.49%
|
25.90
|
26.10
|
25.40
|
25.50
|
25.50
|
2.40
|
585,650
|
|
|
12/9/2008
|
+0.10 / +0.38%
|
26.00
|
27.40
|
26.00
|
26.70
|
26.70
|
2.51
|
598,240
|
|
|
12/8/2008
|
-1.40 / -5.00%
|
26.90
|
27.00
|
26.60
|
26.60
|
26.60
|
2.51
|
827,830
|
|
|
12/5/2008
|
-1.30 / -4.44%
|
28.50
|
28.80
|
27.90
|
28.00
|
28.00
|
2.64
|
1,000,070
|
|
|
12/4/2008
|
+0.10 / +0.34%
|
29.40
|
30.10
|
29.10
|
29.30
|
29.30
|
2.76
|
717,360
|
|
|
12/3/2008
|
-0.10 / -0.34%
|
29.00
|
29.30
|
29.00
|
29.20
|
29.20
|
2.75
|
452,450
|
|
|
12/2/2008
|
-0.60 / -2.01%
|
29.20
|
29.40
|
28.80
|
29.30
|
29.30
|
2.76
|
544,200
|
|
|
12/1/2008
|
+1.40 / +4.91%
|
29.90
|
29.90
|
28.80
|
29.90
|
29.90
|
2.82
|
957,690
|
|
|
11/28/2008
|
+1.30 / +4.78%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
2.68
|
197,430
|
|
|
11/27/2008
|
-1.30 / -4.56%
|
28.50
|
28.50
|
27.20
|
27.20
|
27.20
|
2.56
|
688,620
|
|
|
11/26/2008
|
-1.50 / -5.00%
|
29.50
|
29.80
|
28.50
|
28.50
|
28.50
|
2.68
|
369,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:05:00 PM
|
|
|
|
|