|
|
Closing price on 12/1/2008
|
|
| Open |
29.90 |
| High |
29.90 |
| Low |
28.80 |
| Volume |
957,690 |
| Split-adjusted Price |
2.82 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2008
|
-1.00 / -3.23%
|
31.20
|
31.40
|
30.00
|
30.00
|
30.00
|
2.73
|
762,190
|
|
|
11/24/2008
|
+1.00 / +3.33%
|
31.40
|
31.40
|
30.60
|
31.00
|
31.00
|
2.82
|
682,320
|
|
|
11/21/2008
|
0.00 / 0.00%
|
28.50
|
31.00
|
28.50
|
30.00
|
30.00
|
2.73
|
713,370
|
|
|
11/20/2008
|
-1.50 / -4.76%
|
30.10
|
30.80
|
30.00
|
30.00
|
30.00
|
2.73
|
696,690
|
|
|
11/19/2008
|
-0.50 / -1.56%
|
32.00
|
32.50
|
31.00
|
31.50
|
31.50
|
2.87
|
405,840
|
|
|
11/18/2008
|
-1.40 / -4.19%
|
31.80
|
32.50
|
31.80
|
32.00
|
32.00
|
2.91
|
923,090
|
|
|
11/17/2008
|
-1.70 / -4.84%
|
33.70
|
35.00
|
33.40
|
33.40
|
33.40
|
3.04
|
831,110
|
|
|
11/14/2008
|
+0.30 / +0.86%
|
36.20
|
36.20
|
34.80
|
35.10
|
35.10
|
3.20
|
1,410,470
|
|
|
11/13/2008
|
-0.50 / -1.42%
|
33.60
|
35.30
|
33.60
|
34.80
|
34.80
|
3.17
|
1,211,240
|
|
|
11/12/2008
|
-1.80 / -4.85%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
3.21
|
79,620
|
|
|
11/11/2008
|
-1.90 / -4.87%
|
37.10
|
37.50
|
37.10
|
37.10
|
37.10
|
3.38
|
312,240
|
|
|
11/10/2008
|
+1.00 / +2.63%
|
39.90
|
39.90
|
38.10
|
39.00
|
39.00
|
3.55
|
1,059,550
|
|
|
11/7/2008
|
-0.40 / -1.04%
|
38.50
|
40.00
|
37.00
|
38.00
|
38.00
|
3.46
|
1,901,100
|
|
|
11/6/2008
|
+1.80 / +4.92%
|
38.40
|
38.40
|
37.60
|
38.40
|
38.40
|
3.50
|
1,123,050
|
|
|
11/5/2008
|
+1.70 / +4.87%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
3.33
|
12,640
|
|
|
11/4/2008
|
+1.60 / +4.80%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
3.18
|
104,450
|
|
|
11/3/2008
|
+1.50 / +4.72%
|
33.30
|
33.30
|
32.80
|
33.30
|
33.30
|
3.03
|
1,106,570
|
|
|
10/31/2008
|
+1.50 / +4.95%
|
31.80
|
31.80
|
31.60
|
31.80
|
31.80
|
2.90
|
562,020
|
|
|
10/30/2008
|
+1.40 / +4.84%
|
28.50
|
30.30
|
27.60
|
30.30
|
30.30
|
2.76
|
1,082,900
|
|
|
10/29/2008
|
+1.30 / +4.71%
|
28.90
|
28.90
|
27.60
|
28.90
|
28.90
|
2.63
|
1,245,200
|
|
|
10/28/2008
|
-1.40 / -4.83%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
2.51
|
513,010
|
|
|
10/27/2008
|
-1.50 / -4.92%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
2.64
|
276,240
|
|
|
10/24/2008
|
-1.60 / -4.98%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
2.78
|
311,960
|
|
|
10/23/2008
|
-1.60 / -4.75%
|
32.10
|
32.20
|
32.10
|
32.10
|
32.10
|
2.92
|
409,510
|
|
|
10/22/2008
|
-1.30 / -3.71%
|
33.30
|
34.80
|
33.30
|
33.70
|
33.70
|
3.07
|
907,110
|
|
|
10/21/2008
|
+0.20 / +0.57%
|
34.80
|
35.00
|
33.10
|
35.00
|
35.00
|
3.19
|
1,193,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:03 PM
|
|
|
|
|