|
|
Closing price on 3/11/2008
|
|
| Open |
79.00 |
| High |
80.50 |
| Low |
79.00 |
| Volume |
1,431,780 |
| Split-adjusted Price |
6.85 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2008
|
-4.00 / -4.82%
|
79.00
|
80.50
|
79.00
|
79.00
|
79.00
|
6.85
|
1,431,780
|
|
|
3/10/2008
|
-1.00 / -1.19%
|
88.00
|
88.00
|
82.00
|
83.00
|
83.00
|
7.20
|
2,058,120
|
|
|
3/7/2008
|
+4.00 / +5.00%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
7.29
|
582,360
|
|
|
3/6/2008
|
+3.50 / +4.58%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
6.94
|
1,658,320
|
|
|
3/5/2008
|
-4.00 / -4.97%
|
76.50
|
76.50
|
76.50
|
76.50
|
76.50
|
6.63
|
231,320
|
|
|
3/4/2008
|
-4.00 / -4.73%
|
80.50
|
80.50
|
80.50
|
80.50
|
80.50
|
6.98
|
90,380
|
|
|
3/3/2008
|
-4.00 / -4.52%
|
84.50
|
84.50
|
84.50
|
84.50
|
84.50
|
7.33
|
512,360
|
|
|
2/29/2008
|
-4.50 / -4.84%
|
89.00
|
95.50
|
88.50
|
88.50
|
88.50
|
7.68
|
1,501,290
|
|
|
2/28/2008
|
-4.00 / -4.12%
|
98.00
|
98.00
|
93.00
|
93.00
|
93.00
|
8.07
|
647,860
|
|
|
2/27/2008
|
-5.00 / -4.90%
|
97.00
|
103.00
|
97.00
|
97.00
|
97.00
|
8.41
|
1,042,750
|
|
|
2/26/2008
|
-5.00 / -4.67%
|
103.00
|
103.00
|
102.00
|
102.00
|
102.00
|
8.85
|
593,620
|
|
|
2/25/2008
|
+4.00 / +3.88%
|
105.00
|
108.00
|
104.00
|
107.00
|
107.00
|
9.28
|
1,591,860
|
|
|
2/22/2008
|
-5.00 / -4.63%
|
103.00
|
103.00
|
103.00
|
103.00
|
103.00
|
8.93
|
351,630
|
|
|
2/21/2008
|
-5.00 / -4.42%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
9.37
|
147,010
|
|
|
2/20/2008
|
-5.00 / -4.24%
|
113.00
|
119.00
|
113.00
|
113.00
|
113.00
|
9.80
|
787,480
|
|
|
2/19/2008
|
-6.00 / -4.84%
|
118.00
|
124.00
|
118.00
|
118.00
|
118.00
|
10.23
|
1,220,400
|
|
|
2/18/2008
|
-6.00 / -4.62%
|
124.00
|
124.00
|
124.00
|
124.00
|
124.00
|
10.75
|
727,710
|
|
|
2/15/2008
|
-3.00 / -2.26%
|
131.00
|
132.00
|
129.00
|
130.00
|
130.00
|
11.27
|
507,940
|
|
|
2/14/2008
|
0.00 / 0.00%
|
133.00
|
135.00
|
133.00
|
133.00
|
133.00
|
11.53
|
570,470
|
|
|
2/13/2008
|
-4.00 / -2.92%
|
137.00
|
137.00
|
133.00
|
133.00
|
133.00
|
11.53
|
373,870
|
|
|
2/12/2008
|
-6.00 / -4.20%
|
142.00
|
142.00
|
137.00
|
137.00
|
137.00
|
11.88
|
352,560
|
|
|
2/1/2008
|
+2.00 / +1.42%
|
142.00
|
143.00
|
141.00
|
143.00
|
143.00
|
12.40
|
710,880
|
|
|
1/31/2008
|
-3.00 / -2.08%
|
139.00
|
141.00
|
138.00
|
141.00
|
141.00
|
12.23
|
553,580
|
|
|
1/30/2008
|
+6.00 / +4.35%
|
142.00
|
144.00
|
141.00
|
144.00
|
144.00
|
12.49
|
694,340
|
|
|
1/29/2008
|
+3.00 / +2.22%
|
135.00
|
138.00
|
134.00
|
138.00
|
138.00
|
11.97
|
515,970
|
|
|
1/28/2008
|
0.00 / 0.00%
|
135.00
|
136.00
|
134.00
|
135.00
|
135.00
|
11.71
|
275,720
|
|
|
1/25/2008
|
+2.00 / +1.50%
|
133.00
|
136.00
|
132.00
|
135.00
|
135.00
|
11.71
|
376,560
|
|
|
1/24/2008
|
0.00 / 0.00%
|
138.00
|
138.00
|
133.00
|
133.00
|
133.00
|
11.53
|
608,400
|
|
|
1/23/2008
|
-6.00 / -4.32%
|
134.00
|
135.00
|
133.00
|
133.00
|
133.00
|
11.53
|
858,030
|
|
|
1/22/2008
|
-6.00 / -4.14%
|
140.00
|
142.00
|
138.00
|
139.00
|
139.00
|
12.06
|
710,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:19:59 AM
|
|
|
|
|