|
Closing price on 11/5/2007
|
|
Open |
268.00 |
High |
268.00 |
Low |
265.00 |
Volume |
509,710 |
Split-adjusted Price |
15.38 |
|
|
SSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/5/2007
|
-5.00 / -1.85%
|
268.00
|
268.00
|
265.00
|
266.00
|
266.00
|
15.38
|
509,710
|
|
11/2/2007
|
-7.00 / -2.52%
|
272.00
|
273.00
|
270.00
|
271.00
|
271.00
|
15.67
|
540,220
|
|
11/1/2007
|
+13.00 / +4.91%
|
273.00
|
278.00
|
272.00
|
278.00
|
278.00
|
16.07
|
887,420
|
|
10/31/2007
|
-13.00 / -4.68%
|
273.00
|
275.00
|
265.00
|
265.00
|
265.00
|
15.32
|
1,303,700
|
|
10/30/2007
|
-7.00 / -2.46%
|
285.00
|
285.00
|
278.00
|
278.00
|
278.00
|
16.07
|
1,028,710
|
|
10/29/2007
|
+24.90 / +9.57%
|
300.00
|
300.00
|
260.00
|
285.00
|
285.00
|
16.48
|
2,854,710
|
|
10/12/2007
|
+8.40 / +3.34%
|
255.10
|
264.80
|
251.00
|
260.10
|
260.10
|
15.04
|
797,400
|
|
10/11/2007
|
+0.70 / +0.28%
|
254.40
|
254.70
|
249.00
|
251.70
|
251.70
|
14.55
|
951,900
|
|
10/10/2007
|
+6.90 / +2.83%
|
252.00
|
255.00
|
247.00
|
251.00
|
251.00
|
14.51
|
658,600
|
|
10/9/2007
|
+4.60 / +1.92%
|
239.00
|
260.00
|
235.00
|
244.10
|
244.10
|
14.11
|
879,100
|
|
10/8/2007
|
-10.50 / -4.20%
|
257.00
|
259.90
|
237.40
|
239.50
|
239.50
|
13.85
|
659,200
|
|
10/5/2007
|
-3.50 / -1.38%
|
265.00
|
273.00
|
240.00
|
250.00
|
250.00
|
14.45
|
704,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|