|
|
Closing price on 4/28/2008
|
|
| Open |
50.00 |
| High |
50.00 |
| Low |
50.00 |
| Volume |
589,730 |
| Split-adjusted Price |
4.23 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2008
|
-1.00 / -1.96%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
4.23
|
589,730
|
|
|
4/25/2008
|
-1.00 / -1.92%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
4.31
|
350,400
|
|
|
4/24/2008
|
-1.00 / -1.89%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
4.40
|
198,800
|
|
|
4/23/2008
|
-1.00 / -1.85%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
4.48
|
119,950
|
|
|
4/22/2008
|
-1.00 / -1.82%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
4.57
|
127,910
|
|
|
4/21/2008
|
-1.00 / -1.79%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
4.65
|
536,830
|
|
|
4/18/2008
|
0.00 / 0.00%
|
55.50
|
56.00
|
55.00
|
56.00
|
56.00
|
4.74
|
1,301,760
|
|
|
4/17/2008
|
+1.00 / +1.82%
|
54.00
|
56.00
|
54.00
|
56.00
|
56.00
|
4.74
|
1,590,270
|
|
|
4/16/2008
|
-1.00 / -1.79%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
4.65
|
2,050,930
|
|
|
4/11/2008
|
-1.00 / -1.75%
|
56.00
|
56.50
|
56.00
|
56.00
|
56.00
|
4.74
|
2,669,630
|
|
|
4/10/2008
|
-1.00 / -1.72%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
4.82
|
148,340
|
|
|
4/9/2008
|
-1.00 / -1.69%
|
58.00
|
58.50
|
58.00
|
58.00
|
58.00
|
4.91
|
858,950
|
|
|
4/8/2008
|
-0.50 / -0.84%
|
60.50
|
60.50
|
58.50
|
59.00
|
59.00
|
4.99
|
3,737,090
|
|
|
4/7/2008
|
+1.00 / +1.71%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
5.03
|
231,290
|
|
|
4/4/2008
|
+0.50 / +0.86%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
4.95
|
25,720
|
|
|
4/3/2008
|
+0.50 / +0.87%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
4.91
|
4,910
|
|
|
4/2/2008
|
+0.50 / +0.88%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
4.86
|
15,270
|
|
|
4/1/2008
|
+0.50 / +0.88%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
4.82
|
49,280
|
|
|
3/31/2008
|
+0.50 / +0.89%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
4.78
|
252,140
|
|
|
3/28/2008
|
+0.50 / +0.90%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
4.74
|
147,950
|
|
|
3/27/2008
|
+0.50 / +0.91%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
4.69
|
1,019,940
|
|
|
3/26/2008
|
-2.50 / -4.35%
|
55.00
|
57.00
|
55.00
|
55.00
|
55.00
|
4.65
|
3,319,430
|
|
|
3/25/2008
|
-3.00 / -4.96%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
4.86
|
65,510
|
|
|
3/24/2008
|
-3.00 / -4.72%
|
60.50
|
60.50
|
60.50
|
60.50
|
60.50
|
5.12
|
111,180
|
|
|
3/21/2008
|
-3.00 / -4.51%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
5.37
|
158,480
|
|
|
3/20/2008
|
-3.50 / -5.00%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
5.62
|
330,970
|
|
|
3/19/2008
|
-3.50 / -4.76%
|
70.00
|
73.00
|
70.00
|
70.00
|
70.00
|
5.92
|
1,843,670
|
|
|
3/18/2008
|
-3.50 / -4.55%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
6.22
|
149,260
|
|
|
3/17/2008
|
-4.00 / -4.94%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
6.51
|
550,490
|
|
|
3/14/2008
|
-2.00 / -2.41%
|
81.00
|
82.50
|
80.50
|
81.00
|
81.00
|
6.85
|
794,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|