|
|
Closing price on 5/13/2008
|
|
| Open |
42.90 |
| High |
42.90 |
| Low |
42.90 |
| Volume |
97,600 |
| Split-adjusted Price |
3.63 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2008
|
-0.80 / -1.83%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
3.63
|
97,600
|
|
|
5/12/2008
|
-0.80 / -1.80%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
3.70
|
99,240
|
|
|
5/9/2008
|
-0.90 / -1.98%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
3.76
|
114,880
|
|
|
5/8/2008
|
-0.90 / -1.94%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
3.84
|
106,400
|
|
|
5/7/2008
|
-0.90 / -1.91%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
3.92
|
173,840
|
|
|
5/6/2008
|
-0.90 / -1.87%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
3.99
|
211,180
|
|
|
5/5/2008
|
-0.90 / -1.84%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
4.07
|
122,920
|
|
|
4/29/2008
|
-1.00 / -2.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
4.14
|
303,110
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:02 PM
|
|
|
|
|