|
|
Closing price on 11/11/2008
|
|
| Open |
37.10 |
| High |
37.50 |
| Low |
37.10 |
| Volume |
312,240 |
| Split-adjusted Price |
3.29 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2008
|
-1.90 / -4.87%
|
37.10
|
37.50
|
37.10
|
37.10
|
37.10
|
3.29
|
312,240
|
|
|
11/10/2008
|
+1.00 / +2.63%
|
39.90
|
39.90
|
38.10
|
39.00
|
39.00
|
3.46
|
1,059,550
|
|
|
11/7/2008
|
-0.40 / -1.04%
|
38.50
|
40.00
|
37.00
|
38.00
|
38.00
|
3.37
|
1,901,100
|
|
|
11/6/2008
|
+1.80 / +4.92%
|
38.40
|
38.40
|
37.60
|
38.40
|
38.40
|
3.41
|
1,123,050
|
|
|
11/5/2008
|
+1.70 / +4.87%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
3.25
|
12,640
|
|
|
11/4/2008
|
+1.60 / +4.80%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
3.10
|
104,450
|
|
|
11/3/2008
|
+1.50 / +4.72%
|
33.30
|
33.30
|
32.80
|
33.30
|
33.30
|
2.96
|
1,106,570
|
|
|
10/31/2008
|
+1.50 / +4.95%
|
31.80
|
31.80
|
31.60
|
31.80
|
31.80
|
2.82
|
562,020
|
|
|
10/30/2008
|
+1.40 / +4.84%
|
28.50
|
30.30
|
27.60
|
30.30
|
30.30
|
2.69
|
1,082,900
|
|
|
10/29/2008
|
+1.30 / +4.71%
|
28.90
|
28.90
|
27.60
|
28.90
|
28.90
|
2.57
|
1,245,200
|
|
|
10/28/2008
|
-1.40 / -4.83%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
2.45
|
513,010
|
|
|
10/27/2008
|
-1.50 / -4.92%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
2.57
|
276,240
|
|
|
10/24/2008
|
-1.60 / -4.98%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
2.71
|
311,960
|
|
|
10/23/2008
|
-1.60 / -4.75%
|
32.10
|
32.20
|
32.10
|
32.10
|
32.10
|
2.85
|
409,510
|
|
|
10/22/2008
|
-1.30 / -3.71%
|
33.30
|
34.80
|
33.30
|
33.70
|
33.70
|
2.99
|
907,110
|
|
|
10/21/2008
|
+0.20 / +0.57%
|
34.80
|
35.00
|
33.10
|
35.00
|
35.00
|
3.11
|
1,193,010
|
|
|
10/20/2008
|
-1.80 / -4.92%
|
36.60
|
36.60
|
34.80
|
34.80
|
34.80
|
3.09
|
386,610
|
|
|
10/17/2008
|
-1.90 / -4.94%
|
38.50
|
38.50
|
36.60
|
36.60
|
36.60
|
3.25
|
821,340
|
|
|
10/16/2008
|
-2.00 / -4.94%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
3.42
|
294,120
|
|
|
10/15/2008
|
-0.30 / -0.74%
|
38.80
|
41.00
|
38.80
|
40.50
|
40.50
|
3.60
|
1,663,810
|
|
|
10/14/2008
|
+1.90 / +4.88%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
3.62
|
162,700
|
|
|
10/13/2008
|
-2.00 / -4.89%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
3.45
|
443,180
|
|
|
10/10/2008
|
-2.10 / -4.88%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
3.63
|
66,590
|
|
|
10/9/2008
|
-2.20 / -4.87%
|
43.00
|
45.00
|
43.00
|
43.00
|
43.00
|
3.82
|
1,417,970
|
|
|
10/8/2008
|
-2.30 / -4.84%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
4.01
|
85,330
|
|
|
10/7/2008
|
-2.40 / -4.81%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
4.22
|
61,030
|
|
|
10/6/2008
|
-2.60 / -4.95%
|
49.90
|
50.00
|
49.90
|
49.90
|
49.90
|
4.43
|
604,030
|
|
|
10/3/2008
|
-1.00 / -1.87%
|
52.00
|
53.50
|
52.00
|
52.50
|
52.50
|
4.66
|
442,340
|
|
|
10/2/2008
|
+1.00 / +1.90%
|
54.00
|
55.00
|
52.50
|
53.50
|
53.50
|
4.75
|
776,790
|
|
|
10/1/2008
|
-1.50 / -2.78%
|
54.00
|
54.50
|
51.50
|
52.50
|
52.50
|
4.66
|
1,097,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|