|
|
Closing price on 2/5/2007
|
|
| Open |
206.70 |
| High |
220.00 |
| Low |
205.50 |
| Volume |
260,800 |
| Split-adjusted Price |
8.89 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2007
|
-1.50 / -0.72%
|
206.70
|
220.00
|
205.50
|
207.50
|
207.50
|
8.89
|
260,800
|
|
|
2/2/2007
|
-3.00 / -1.42%
|
206.70
|
213.00
|
200.00
|
209.00
|
209.00
|
8.95
|
273,700
|
|
|
2/1/2007
|
-7.00 / -3.20%
|
213.00
|
226.00
|
199.00
|
212.00
|
212.00
|
9.08
|
236,400
|
|
|
1/31/2007
|
-0.50 / -0.23%
|
218.40
|
226.00
|
213.00
|
219.00
|
219.00
|
9.38
|
215,200
|
|
|
1/30/2007
|
+9.50 / +4.52%
|
210.00
|
229.30
|
210.00
|
219.50
|
219.50
|
9.40
|
259,000
|
|
|
1/29/2007
|
+10.00 / +5.00%
|
204.00
|
210.00
|
204.00
|
210.00
|
210.00
|
8.99
|
257,800
|
|
|
1/26/2007
|
+6.80 / +3.52%
|
193.00
|
200.00
|
188.00
|
200.00
|
200.00
|
8.56
|
208,500
|
|
|
1/25/2007
|
-7.30 / -3.64%
|
193.00
|
202.00
|
188.00
|
193.20
|
193.20
|
8.27
|
189,100
|
|
|
1/24/2007
|
+1.50 / +0.75%
|
199.40
|
205.00
|
179.50
|
200.50
|
200.50
|
8.59
|
236,700
|
|
|
1/23/2007
|
0.00 / 0.00%
|
198.70
|
205.00
|
195.00
|
199.00
|
199.00
|
8.52
|
272,400
|
|
|
1/22/2007
|
-12.00 / -5.69%
|
198.70
|
210.00
|
192.00
|
199.00
|
199.00
|
8.52
|
279,700
|
|
|
1/19/2007
|
-1.00 / -0.47%
|
209.90
|
220.00
|
209.90
|
211.00
|
211.00
|
9.04
|
482,500
|
|
|
1/18/2007
|
+10.40 / +5.16%
|
204.60
|
215.00
|
184.20
|
212.00
|
212.00
|
9.08
|
461,700
|
|
|
1/17/2007
|
-16.40 / -7.52%
|
204.60
|
219.00
|
201.60
|
201.60
|
201.60
|
8.63
|
212,100
|
|
|
1/16/2007
|
-5.00 / -2.24%
|
223.50
|
235.00
|
210.00
|
218.00
|
218.00
|
9.33
|
304,400
|
|
|
1/15/2007
|
+10.00 / +4.69%
|
215.60
|
230.00
|
215.60
|
223.00
|
223.00
|
9.55
|
492,600
|
|
|
1/12/2007
|
+16.00 / +8.12%
|
200.00
|
218.20
|
200.00
|
213.00
|
213.00
|
9.12
|
759,000
|
|
|
1/11/2007
|
-0.10 / -0.05%
|
197.90
|
203.00
|
185.00
|
197.00
|
197.00
|
8.44
|
520,400
|
|
|
1/10/2007
|
+10.10 / +5.40%
|
190.00
|
203.90
|
190.00
|
197.10
|
197.10
|
8.44
|
606,000
|
|
|
1/9/2007
|
+7.70 / +4.29%
|
179.30
|
190.00
|
161.40
|
187.00
|
187.00
|
8.01
|
535,800
|
|
|
1/8/2007
|
-6.20 / -3.34%
|
179.30
|
204.00
|
167.00
|
179.30
|
179.30
|
7.68
|
317,300
|
|
|
1/5/2007
|
+16.10 / +9.50%
|
185.50
|
185.50
|
185.50
|
185.50
|
185.50
|
7.94
|
357,100
|
|
|
1/4/2007
|
+15.40 / +10.00%
|
158.00
|
169.40
|
158.00
|
169.40
|
169.40
|
7.25
|
213,900
|
|
|
1/3/2007
|
+1.50 / +0.98%
|
153.70
|
158.20
|
153.00
|
154.00
|
154.00
|
6.59
|
301,900
|
|
|
1/2/2007
|
-2.50 / -1.61%
|
153.70
|
160.00
|
152.00
|
152.50
|
152.50
|
6.53
|
236,800
|
|
|
12/29/2006
|
-3.80 / -2.39%
|
143.00
|
156.00
|
143.00
|
155.00
|
155.00
|
6.64
|
290,400
|
|
|
12/28/2006
|
-1.20 / -0.75%
|
150.00
|
167.00
|
150.00
|
158.80
|
158.80
|
6.80
|
182,400
|
|
|
12/27/2006
|
+6.10 / +3.96%
|
160.00
|
169.20
|
160.00
|
160.00
|
160.00
|
6.85
|
423,200
|
|
|
12/26/2006
|
+1.80 / +1.18%
|
137.00
|
162.00
|
137.00
|
153.90
|
153.90
|
6.59
|
435,500
|
|
|
12/25/2006
|
-16.90 / -10.00%
|
152.10
|
152.10
|
152.10
|
152.10
|
152.10
|
6.51
|
289,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:54:59 AM
|
|
|
|
|