|
|
Closing price on 7/3/2008
|
|
| Open |
34.80 |
| High |
34.80 |
| Low |
34.80 |
| Volume |
6,660 |
| Split-adjusted Price |
3.09 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/9/2008
|
-0.60 / -1.95%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
2.68
|
6,060
|
|
|
6/6/2008
|
-0.60 / -1.91%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
2.73
|
24,660
|
|
|
6/5/2008
|
-0.60 / -1.88%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
2.79
|
2,350
|
|
|
6/4/2008
|
-0.60 / -1.84%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
2.84
|
10,040
|
|
|
6/3/2008
|
-0.60 / -1.81%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
2.89
|
11,360
|
|
|
6/2/2008
|
-0.60 / -1.78%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
2.95
|
15,580
|
|
|
5/30/2008
|
-0.60 / -1.74%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
3.00
|
33,840
|
|
|
5/26/2008
|
-0.70 / -1.99%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
3.05
|
13,250
|
|
|
5/23/2008
|
-0.70 / -1.96%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
3.12
|
262,790
|
|
|
5/22/2008
|
-0.70 / -1.92%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
3.18
|
117,330
|
|
|
5/21/2008
|
-0.70 / -1.88%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
3.24
|
222,400
|
|
|
5/20/2008
|
-0.70 / -1.85%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
3.30
|
215,230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:20:01 AM
|
|
|
|
|