|
Closing price on 10/16/2008
|
|
| Open |
38.50 |
| High |
38.50 |
| Low |
38.50 |
| Volume |
294,120 |
| Split-adjusted Price |
3.51 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2008
|
-2.00 / -4.94%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
3.51
|
294,120
|
|
|
10/15/2008
|
-0.30 / -0.74%
|
38.80
|
41.00
|
38.80
|
40.50
|
40.50
|
3.69
|
1,663,810
|
|
|
10/14/2008
|
+1.90 / +4.88%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
3.72
|
162,700
|
|
|
10/13/2008
|
-2.00 / -4.89%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
3.54
|
443,180
|
|
|
10/10/2008
|
-2.10 / -4.88%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
3.72
|
66,590
|
|
|
10/9/2008
|
-2.20 / -4.87%
|
43.00
|
45.00
|
43.00
|
43.00
|
43.00
|
3.92
|
1,417,970
|
|
|
10/8/2008
|
-2.30 / -4.84%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
4.12
|
85,330
|
|
|
10/7/2008
|
-2.40 / -4.81%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
4.33
|
61,030
|
|
|
10/6/2008
|
-2.60 / -4.95%
|
49.90
|
50.00
|
49.90
|
49.90
|
49.90
|
4.54
|
604,030
|
|
|
10/3/2008
|
-1.00 / -1.87%
|
52.00
|
53.50
|
52.00
|
52.50
|
52.50
|
4.78
|
442,340
|
|
|
10/2/2008
|
+1.00 / +1.90%
|
54.00
|
55.00
|
52.50
|
53.50
|
53.50
|
4.87
|
776,790
|
|
|
10/1/2008
|
-1.50 / -2.78%
|
54.00
|
54.50
|
51.50
|
52.50
|
52.50
|
4.78
|
1,097,390
|
|
|
9/30/2008
|
-2.50 / -4.42%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
4.92
|
21,340
|
|
|
9/29/2008
|
-0.50 / -0.88%
|
55.50
|
58.00
|
54.50
|
56.50
|
56.50
|
5.14
|
1,119,960
|
|
|
9/26/2008
|
+2.50 / +4.59%
|
57.00
|
57.00
|
54.50
|
57.00
|
57.00
|
5.19
|
1,107,240
|
|
|
9/25/2008
|
+2.50 / +4.81%
|
52.00
|
54.50
|
52.00
|
54.50
|
54.50
|
4.96
|
637,140
|
|
|
9/24/2008
|
-2.00 / -3.70%
|
53.00
|
55.00
|
51.50
|
52.00
|
52.00
|
4.73
|
760,740
|
|
|
9/23/2008
|
-2.50 / -4.42%
|
54.00
|
58.00
|
54.00
|
54.00
|
54.00
|
4.92
|
1,822,110
|
|
|
9/22/2008
|
+2.50 / +4.63%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
5.14
|
188,990
|
|
|
9/19/2008
|
+2.50 / +4.85%
|
54.00
|
54.00
|
52.50
|
54.00
|
54.00
|
4.92
|
1,674,820
|
|
|
9/18/2008
|
-2.50 / -4.63%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
4.69
|
57,390
|
|
|
9/17/2008
|
-2.50 / -4.42%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
4.92
|
115,110
|
|
|
9/16/2008
|
-2.50 / -4.24%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
5.14
|
224,190
|
|
|
9/15/2008
|
-1.50 / -2.48%
|
57.50
|
63.50
|
57.50
|
59.00
|
59.00
|
5.37
|
2,356,350
|
|
|
9/12/2008
|
-3.00 / -4.72%
|
60.50
|
60.50
|
60.50
|
60.50
|
60.50
|
5.51
|
124,340
|
|
|
9/11/2008
|
-3.00 / -4.51%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
5.78
|
372,680
|
|
|
9/10/2008
|
-3.50 / -5.00%
|
71.00
|
71.00
|
66.50
|
66.50
|
66.50
|
6.06
|
1,482,740
|
|
|
9/9/2008
|
-3.50 / -4.76%
|
72.00
|
75.00
|
70.00
|
70.00
|
70.00
|
6.37
|
1,848,640
|
|
|
9/8/2008
|
-3.50 / -4.55%
|
73.50
|
79.00
|
73.50
|
73.50
|
73.50
|
6.69
|
2,503,800
|
|
|
9/5/2008
|
+3.50 / +4.76%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
7.01
|
299,690
|
|
|