|
Closing price on 7/26/2007
|
|
| Open |
156.30 |
| High |
159.00 |
| Low |
155.00 |
| Volume |
167,100 |
| Split-adjusted Price |
8.79 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2007
|
-0.60 / -0.38%
|
156.30
|
159.00
|
155.00
|
155.90
|
155.90
|
8.79
|
167,100
|
|
|
7/25/2007
|
+0.50 / +0.32%
|
156.00
|
161.90
|
156.00
|
156.50
|
156.50
|
8.82
|
180,200
|
|
|
7/24/2007
|
+0.50 / +0.32%
|
155.60
|
156.50
|
154.50
|
156.00
|
156.00
|
8.80
|
129,000
|
|
|
7/23/2007
|
-1.00 / -0.64%
|
155.70
|
158.00
|
155.00
|
155.50
|
155.50
|
8.77
|
183,600
|
|
|
7/20/2007
|
-0.70 / -0.45%
|
156.40
|
158.00
|
155.80
|
156.50
|
156.50
|
8.82
|
166,600
|
|
|
7/19/2007
|
-1.20 / -0.76%
|
157.70
|
159.00
|
157.00
|
157.20
|
157.20
|
8.86
|
130,400
|
|
|
7/18/2007
|
+0.10 / +0.06%
|
158.10
|
158.90
|
157.00
|
158.40
|
158.40
|
8.93
|
143,700
|
|
|
7/17/2007
|
+0.80 / +0.51%
|
156.90
|
159.00
|
156.00
|
158.30
|
158.30
|
8.93
|
178,600
|
|
|
7/16/2007
|
-3.50 / -2.17%
|
156.90
|
163.00
|
155.00
|
157.50
|
157.50
|
8.88
|
251,700
|
|
|
7/13/2007
|
+3.00 / +1.90%
|
158.60
|
163.50
|
155.50
|
161.00
|
161.00
|
9.08
|
197,700
|
|
|
7/12/2007
|
-4.50 / -2.77%
|
158.60
|
165.00
|
157.20
|
158.00
|
158.00
|
8.91
|
203,700
|
|
|
7/11/2007
|
-1.00 / -0.61%
|
163.80
|
165.00
|
162.10
|
162.50
|
162.50
|
9.16
|
335,600
|
|
|
7/10/2007
|
+5.60 / +3.55%
|
160.00
|
170.00
|
160.00
|
163.50
|
163.50
|
9.22
|
520,200
|
|
|
7/9/2007
|
+2.90 / +1.87%
|
152.30
|
157.90
|
150.00
|
157.90
|
157.90
|
8.90
|
345,400
|
|
|
7/6/2007
|
+5.60 / +3.75%
|
150.50
|
156.60
|
148.20
|
155.00
|
155.00
|
8.74
|
247,800
|
|
|
7/5/2007
|
-8.30 / -5.26%
|
150.50
|
161.00
|
148.10
|
149.40
|
149.40
|
8.42
|
169,100
|
|
|
7/4/2007
|
+9.60 / +6.48%
|
147.30
|
157.70
|
147.30
|
157.70
|
157.70
|
8.89
|
238,000
|
|
|
7/3/2007
|
+4.60 / +3.21%
|
143.40
|
148.10
|
135.00
|
148.10
|
148.10
|
8.35
|
313,900
|
|
|
7/2/2007
|
-10.20 / -6.64%
|
146.80
|
152.00
|
143.00
|
143.50
|
143.50
|
8.09
|
201,600
|
|
|
6/29/2007
|
-2.30 / -1.47%
|
153.20
|
155.20
|
152.50
|
153.70
|
153.70
|
8.67
|
265,700
|
|
|
6/28/2007
|
-3.50 / -2.19%
|
155.20
|
160.00
|
153.00
|
156.00
|
156.00
|
8.80
|
166,600
|
|
|
6/27/2007
|
-2.50 / -1.54%
|
160.70
|
164.00
|
159.50
|
159.50
|
159.50
|
8.99
|
141,800
|
|
|
6/26/2007
|
-0.90 / -0.55%
|
162.60
|
169.90
|
161.80
|
162.00
|
162.00
|
9.13
|
121,800
|
|
|
6/25/2007
|
-1.60 / -0.97%
|
163.20
|
166.00
|
162.00
|
162.90
|
162.90
|
9.18
|
117,200
|
|
|
6/22/2007
|
0.00 / 0.00%
|
164.00
|
166.00
|
163.50
|
164.50
|
164.50
|
9.27
|
129,100
|
|
|
6/21/2007
|
-3.00 / -1.79%
|
165.40
|
168.00
|
163.50
|
164.50
|
164.50
|
9.27
|
161,300
|
|
|
6/20/2007
|
+0.70 / +0.42%
|
167.80
|
169.00
|
166.20
|
167.50
|
167.50
|
9.44
|
137,600
|
|
|
6/19/2007
|
-1.50 / -0.89%
|
167.50
|
170.00
|
164.50
|
166.80
|
166.80
|
9.40
|
180,800
|
|
|
6/18/2007
|
+1.50 / +0.90%
|
165.70
|
169.70
|
160.00
|
168.30
|
168.30
|
9.49
|
215,100
|
|
|
6/15/2007
|
+1.80 / +1.09%
|
164.90
|
169.00
|
164.00
|
166.80
|
166.80
|
9.40
|
162,700
|
|
|