|
|
Closing price on 7/21/2008
|
|
| Open |
49.00 |
| High |
49.00 |
| Low |
46.20 |
| Volume |
7,000,970 |
| Split-adjusted Price |
4.35 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2008
|
+1.40 / +2.94%
|
49.00
|
49.00
|
46.20
|
49.00
|
49.00
|
4.35
|
7,000,970
|
|
|
7/18/2008
|
+1.30 / +2.81%
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
4.23
|
131,740
|
|
|
7/17/2008
|
+1.30 / +2.89%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
4.11
|
15,760
|
|
|
7/16/2008
|
+1.30 / +2.97%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
4.00
|
81,890
|
|
|
7/15/2008
|
+1.20 / +2.82%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
3.88
|
9,710
|
|
|
7/14/2008
|
+1.20 / +2.91%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
3.77
|
10,110
|
|
|
7/11/2008
|
+1.20 / +2.99%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
3.67
|
6,160
|
|
|
7/10/2008
|
+1.10 / +2.82%
|
40.10
|
40.10
|
40.10
|
40.10
|
40.10
|
3.56
|
4,310
|
|
|
7/9/2008
|
+1.10 / +2.90%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
3.46
|
14,800
|
|
|
7/8/2008
|
+1.10 / +2.99%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
3.37
|
210,950
|
|
|
7/7/2008
|
+1.00 / +2.79%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
3.27
|
2,064,710
|
|
|
7/4/2008
|
+1.00 / +2.87%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
3.18
|
22,020
|
|
|
7/3/2008
|
+1.00 / +2.96%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
3.09
|
6,660
|
|
|
7/2/2008
|
+0.90 / +2.74%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
3.00
|
36,820
|
|
|
7/1/2008
|
+0.90 / +2.81%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
2.92
|
37,420
|
|
|
6/30/2008
|
+0.90 / +2.89%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
2.84
|
24,240
|
|
|
6/27/2008
|
+0.90 / +2.98%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
2.76
|
38,360
|
|
|
6/26/2008
|
+0.80 / +2.72%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
2.68
|
197,520
|
|
|
6/25/2008
|
+0.80 / +2.80%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
2.61
|
38,000
|
|
|
6/24/2008
|
+0.80 / +2.88%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
2.54
|
242,020
|
|
|
6/23/2008
|
+0.80 / +2.96%
|
27.80
|
27.80
|
27.40
|
27.80
|
27.80
|
2.47
|
770,320
|
|
|
6/20/2008
|
-0.80 / -2.88%
|
27.00
|
27.50
|
27.00
|
27.00
|
27.00
|
2.40
|
2,931,430
|
|
|
6/19/2008
|
-0.80 / -2.80%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
2.47
|
686,600
|
|
|
6/18/2008
|
-0.50 / -1.72%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
2.54
|
2,033,490
|
|
|
6/17/2008
|
+0.50 / +1.75%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
2.58
|
656,510
|
|
|
6/16/2008
|
+0.50 / +1.78%
|
27.60
|
28.60
|
27.60
|
28.60
|
28.60
|
2.54
|
2,124,940
|
|
|
6/13/2008
|
-0.50 / -1.75%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
2.50
|
609,180
|
|
|
6/12/2008
|
-0.50 / -1.72%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
2.54
|
201,280
|
|
|
6/11/2008
|
-0.50 / -1.69%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
2.58
|
274,740
|
|
|
6/10/2008
|
-0.60 / -1.99%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
2.63
|
4,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|