|
Closing price on 10/4/2007
|
|
Open |
240.00 |
High |
253.50 |
Low |
240.00 |
Volume |
1,171,500 |
Split-adjusted Price |
14.66 |
|
|
SSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/4/2007
|
+19.50 / +8.33%
|
240.00
|
253.50
|
240.00
|
253.50
|
253.50
|
14.66
|
1,171,500
|
|
10/3/2007
|
+6.00 / +2.63%
|
245.40
|
245.40
|
224.00
|
234.00
|
234.00
|
13.53
|
766,700
|
|
10/2/2007
|
+6.20 / +2.80%
|
241.00
|
241.60
|
220.00
|
228.00
|
228.00
|
13.18
|
851,200
|
|
10/1/2007
|
+18.50 / +9.10%
|
220.00
|
221.80
|
208.00
|
221.80
|
221.80
|
12.82
|
796,800
|
|
9/28/2007
|
+13.30 / +7.00%
|
190.50
|
203.30
|
189.10
|
203.30
|
203.30
|
11.75
|
939,000
|
|
9/27/2007
|
+10.50 / +5.85%
|
180.00
|
192.00
|
179.50
|
190.00
|
190.00
|
10.99
|
691,300
|
|
9/26/2007
|
+0.40 / +0.22%
|
179.10
|
184.00
|
177.00
|
179.50
|
179.50
|
10.38
|
361,100
|
|
9/25/2007
|
+4.10 / +2.34%
|
176.00
|
179.90
|
176.00
|
179.10
|
179.10
|
10.36
|
398,100
|
|
9/24/2007
|
+2.40 / +1.39%
|
172.50
|
176.00
|
172.50
|
175.00
|
175.00
|
10.12
|
266,600
|
|
9/21/2007
|
+0.10 / +0.06%
|
171.50
|
172.80
|
170.00
|
172.60
|
172.60
|
9.98
|
232,500
|
|
9/20/2007
|
-1.00 / -0.58%
|
173.20
|
174.00
|
170.00
|
172.50
|
172.50
|
9.97
|
309,100
|
|
9/19/2007
|
+2.90 / +1.70%
|
170.50
|
175.00
|
170.40
|
173.50
|
173.50
|
10.03
|
224,300
|
|
9/18/2007
|
0.00 / 0.00%
|
170.00
|
171.00
|
170.00
|
170.60
|
170.60
|
9.86
|
185,000
|
|
9/17/2007
|
+0.60 / +0.35%
|
170.00
|
172.00
|
169.60
|
170.60
|
170.60
|
9.86
|
162,500
|
|
9/14/2007
|
+0.80 / +0.47%
|
170.00
|
171.50
|
169.00
|
170.00
|
170.00
|
9.83
|
258,300
|
|
9/13/2007
|
-0.80 / -0.47%
|
169.90
|
171.00
|
169.00
|
169.20
|
169.20
|
9.78
|
173,600
|
|
9/12/2007
|
+1.20 / +0.71%
|
169.00
|
172.00
|
168.00
|
170.00
|
170.00
|
9.83
|
285,100
|
|
9/11/2007
|
-3.20 / -1.86%
|
172.90
|
173.00
|
166.80
|
168.80
|
168.80
|
9.76
|
400,600
|
|
9/10/2007
|
-1.10 / -0.64%
|
175.00
|
175.00
|
172.00
|
172.00
|
172.00
|
9.94
|
321,400
|
|
9/7/2007
|
+4.10 / +2.43%
|
169.90
|
178.00
|
168.00
|
173.10
|
173.10
|
10.01
|
576,400
|
|
9/6/2007
|
+5.50 / +3.36%
|
164.00
|
169.50
|
163.00
|
169.00
|
169.00
|
9.77
|
321,300
|
|
9/5/2007
|
+0.50 / +0.31%
|
162.50
|
164.00
|
162.30
|
163.50
|
163.50
|
9.45
|
259,200
|
|
9/4/2007
|
+4.20 / +2.64%
|
160.00
|
163.20
|
160.00
|
163.00
|
163.00
|
9.42
|
318,300
|
|
8/31/2007
|
+0.80 / +0.51%
|
158.10
|
158.90
|
158.10
|
158.80
|
158.80
|
9.18
|
206,600
|
|
8/30/2007
|
+0.60 / +0.38%
|
157.50
|
158.50
|
157.10
|
158.00
|
158.00
|
9.14
|
91,500
|
|
8/29/2007
|
-0.20 / -0.13%
|
157.50
|
157.50
|
157.20
|
157.40
|
157.40
|
9.10
|
56,600
|
|
8/28/2007
|
-0.60 / -0.38%
|
158.30
|
159.00
|
157.00
|
157.60
|
157.60
|
9.11
|
109,400
|
|
8/27/2007
|
+0.20 / +0.13%
|
160.00
|
160.00
|
158.00
|
158.20
|
158.20
|
9.15
|
135,100
|
|
8/24/2007
|
+0.50 / +0.32%
|
158.00
|
158.50
|
157.60
|
158.00
|
158.00
|
9.14
|
166,300
|
|
8/23/2007
|
+0.40 / +0.25%
|
157.00
|
158.00
|
157.00
|
157.50
|
157.50
|
9.11
|
152,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|