|
|
Closing price on 4/9/2008
|
|
| Open |
58.00 |
| High |
58.50 |
| Low |
58.00 |
| Volume |
858,950 |
| Split-adjusted Price |
4.91 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/13/2008
|
+3.50 / +4.40%
|
83.00
|
83.00
|
80.00
|
83.00
|
83.00
|
7.02
|
1,650,160
|
|
|
3/12/2008
|
+0.50 / +0.63%
|
76.00
|
80.50
|
76.00
|
79.50
|
79.50
|
6.72
|
1,736,120
|
|
|
3/11/2008
|
-4.00 / -4.82%
|
79.00
|
80.50
|
79.00
|
79.00
|
79.00
|
6.68
|
1,431,780
|
|
|
3/10/2008
|
-1.00 / -1.19%
|
88.00
|
88.00
|
82.00
|
83.00
|
83.00
|
7.02
|
2,058,120
|
|
|
3/7/2008
|
+4.00 / +5.00%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
7.10
|
582,360
|
|
|
3/6/2008
|
+3.50 / +4.58%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
6.77
|
1,658,320
|
|
|
3/5/2008
|
-4.00 / -4.97%
|
76.50
|
76.50
|
76.50
|
76.50
|
76.50
|
6.47
|
231,320
|
|
|
3/4/2008
|
-4.00 / -4.73%
|
80.50
|
80.50
|
80.50
|
80.50
|
80.50
|
6.81
|
90,380
|
|
|
3/3/2008
|
-4.00 / -4.52%
|
84.50
|
84.50
|
84.50
|
84.50
|
84.50
|
7.15
|
512,360
|
|
|
2/29/2008
|
-4.50 / -4.84%
|
89.00
|
95.50
|
88.50
|
88.50
|
88.50
|
7.48
|
1,501,290
|
|
|
2/28/2008
|
-4.00 / -4.12%
|
98.00
|
98.00
|
93.00
|
93.00
|
93.00
|
7.87
|
647,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|