|
|
Closing price on 6/18/2007
|
|
| Open |
165.70 |
| High |
169.70 |
| Low |
160.00 |
| Volume |
215,100 |
| Split-adjusted Price |
9.73 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2007
|
+1.50 / +0.90%
|
165.70
|
169.70
|
160.00
|
168.30
|
168.30
|
9.73
|
215,100
|
|
|
6/15/2007
|
+1.80 / +1.09%
|
164.90
|
169.00
|
164.00
|
166.80
|
166.80
|
9.64
|
162,700
|
|
|
6/14/2007
|
-0.50 / -0.30%
|
164.90
|
166.50
|
164.00
|
165.00
|
165.00
|
9.54
|
213,700
|
|
|
6/13/2007
|
-2.00 / -1.19%
|
166.00
|
170.00
|
165.00
|
165.50
|
165.50
|
9.57
|
159,600
|
|
|
6/12/2007
|
-0.50 / -0.30%
|
167.50
|
168.60
|
166.10
|
167.50
|
167.50
|
9.68
|
201,500
|
|
|
6/11/2007
|
-1.30 / -0.77%
|
168.00
|
169.50
|
166.00
|
168.00
|
168.00
|
9.71
|
185,000
|
|
|
6/8/2007
|
-0.70 / -0.41%
|
169.30
|
171.00
|
168.50
|
169.30
|
169.30
|
9.79
|
216,400
|
|
|
6/7/2007
|
-0.30 / -0.18%
|
170.10
|
172.50
|
169.90
|
170.00
|
170.00
|
9.83
|
193,100
|
|
|
6/6/2007
|
+0.30 / +0.18%
|
169.70
|
171.90
|
168.50
|
170.30
|
170.30
|
9.85
|
220,600
|
|
|
6/5/2007
|
-3.10 / -1.79%
|
169.70
|
173.00
|
165.00
|
170.00
|
170.00
|
9.83
|
265,000
|
|
|
6/4/2007
|
-0.90 / -0.52%
|
173.60
|
177.00
|
172.50
|
173.10
|
173.10
|
10.01
|
178,700
|
|
|
6/1/2007
|
-1.10 / -0.63%
|
174.00
|
178.00
|
174.00
|
174.00
|
174.00
|
10.06
|
262,000
|
|
|
5/31/2007
|
+4.20 / +2.46%
|
169.80
|
175.10
|
169.80
|
175.10
|
175.10
|
10.12
|
231,500
|
|
|
5/30/2007
|
-1.60 / -0.93%
|
169.00
|
171.80
|
167.50
|
170.90
|
170.90
|
9.88
|
374,500
|
|
|
5/29/2007
|
-2.50 / -1.43%
|
172.00
|
177.00
|
170.10
|
172.50
|
172.50
|
9.97
|
282,100
|
|
|
5/28/2007
|
-4.00 / -2.23%
|
177.50
|
179.50
|
175.00
|
175.00
|
175.00
|
10.12
|
195,300
|
|
|
5/25/2007
|
-0.60 / -0.33%
|
178.80
|
180.00
|
178.00
|
179.00
|
179.00
|
10.35
|
215,900
|
|
|
5/24/2007
|
-58.40 / -24.54%
|
179.10
|
181.00
|
178.00
|
179.60
|
179.60
|
10.38
|
291,000
|
|
|
5/23/2007
|
-4.00 / -1.65%
|
240.70
|
243.50
|
236.00
|
238.00
|
238.00
|
10.24
|
619,900
|
|
|
5/22/2007
|
-1.30 / -0.53%
|
242.70
|
245.00
|
240.70
|
242.00
|
242.00
|
10.41
|
513,400
|
|
|
5/21/2007
|
+0.30 / +0.12%
|
243.80
|
248.50
|
242.40
|
243.30
|
243.30
|
10.47
|
341,600
|
|
|
5/18/2007
|
-1.00 / -0.41%
|
241.00
|
248.00
|
241.00
|
243.00
|
243.00
|
10.45
|
395,600
|
|
|
5/17/2007
|
+6.00 / +2.52%
|
237.60
|
244.00
|
235.00
|
244.00
|
244.00
|
10.50
|
484,300
|
|
|
5/16/2007
|
-1.50 / -0.63%
|
237.60
|
240.00
|
236.30
|
238.00
|
238.00
|
10.24
|
342,500
|
|
|
5/15/2007
|
-4.60 / -1.88%
|
240.90
|
250.00
|
235.60
|
239.50
|
239.50
|
10.30
|
462,600
|
|
|
5/14/2007
|
+14.60 / +6.36%
|
228.30
|
250.00
|
205.50
|
244.10
|
244.10
|
10.50
|
601,800
|
|
|
5/11/2007
|
+6.40 / +2.87%
|
224.00
|
229.50
|
224.00
|
229.50
|
229.50
|
9.87
|
387,600
|
|
|
5/10/2007
|
-0.90 / -0.40%
|
223.10
|
225.50
|
220.10
|
223.10
|
223.10
|
9.60
|
156,900
|
|
|
5/9/2007
|
-1.50 / -0.67%
|
224.00
|
230.00
|
221.00
|
224.00
|
224.00
|
9.64
|
284,900
|
|
|
5/8/2007
|
+0.60 / +0.27%
|
225.00
|
230.00
|
225.00
|
225.50
|
225.50
|
9.70
|
341,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:54:59 AM
|
|
|
|
|