|
|
Closing price on 7/6/2007
|
|
| Open |
150.50 |
| High |
156.60 |
| Low |
148.20 |
| Volume |
247,800 |
| Split-adjusted Price |
8.96 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2007
|
+5.60 / +3.75%
|
150.50
|
156.60
|
148.20
|
155.00
|
155.00
|
8.96
|
247,800
|
|
|
7/5/2007
|
-8.30 / -5.26%
|
150.50
|
161.00
|
148.10
|
149.40
|
149.40
|
8.64
|
169,100
|
|
|
7/4/2007
|
+9.60 / +6.48%
|
147.30
|
157.70
|
147.30
|
157.70
|
157.70
|
9.12
|
238,000
|
|
|
7/3/2007
|
+4.60 / +3.21%
|
143.40
|
148.10
|
135.00
|
148.10
|
148.10
|
8.56
|
313,900
|
|
|
7/2/2007
|
-10.20 / -6.64%
|
146.80
|
152.00
|
143.00
|
143.50
|
143.50
|
8.30
|
201,600
|
|
|
6/29/2007
|
-2.30 / -1.47%
|
153.20
|
155.20
|
152.50
|
153.70
|
153.70
|
8.89
|
265,700
|
|
|
6/28/2007
|
-3.50 / -2.19%
|
155.20
|
160.00
|
153.00
|
156.00
|
156.00
|
9.02
|
166,600
|
|
|
6/27/2007
|
-2.50 / -1.54%
|
160.70
|
164.00
|
159.50
|
159.50
|
159.50
|
9.22
|
141,800
|
|
|
6/26/2007
|
-0.90 / -0.55%
|
162.60
|
169.90
|
161.80
|
162.00
|
162.00
|
9.37
|
121,800
|
|
|
6/25/2007
|
-1.60 / -0.97%
|
163.20
|
166.00
|
162.00
|
162.90
|
162.90
|
9.42
|
117,200
|
|
|
6/22/2007
|
0.00 / 0.00%
|
164.00
|
166.00
|
163.50
|
164.50
|
164.50
|
9.51
|
129,100
|
|
|
6/21/2007
|
-3.00 / -1.79%
|
165.40
|
168.00
|
163.50
|
164.50
|
164.50
|
9.51
|
161,300
|
|
|
6/20/2007
|
+0.70 / +0.42%
|
167.80
|
169.00
|
166.20
|
167.50
|
167.50
|
9.68
|
137,600
|
|
|
6/19/2007
|
-1.50 / -0.89%
|
167.50
|
170.00
|
164.50
|
166.80
|
166.80
|
9.64
|
180,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|