|
|
Closing price on 8/18/2008
|
|
| Open |
44.20 |
| High |
44.20 |
| Low |
44.20 |
| Volume |
80,650 |
| Split-adjusted Price |
3.92 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2008
|
+2.10 / +4.99%
|
44.20
|
44.20
|
44.20
|
44.20
|
44.20
|
3.92
|
80,650
|
|
|
8/15/2008
|
+1.20 / +2.93%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
3.74
|
35,340
|
|
|
8/14/2008
|
+1.10 / +2.76%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
3.63
|
851,450
|
|
|
8/13/2008
|
+1.10 / +2.84%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
3.53
|
130,730
|
|
|
8/12/2008
|
+1.10 / +2.93%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
3.44
|
60,780
|
|
|
8/11/2008
|
+1.00 / +2.73%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
3.34
|
15,640
|
|
|
8/8/2008
|
+1.00 / +2.81%
|
36.00
|
36.60
|
35.60
|
36.60
|
36.60
|
3.25
|
600,650
|
|
|
8/7/2008
|
-0.90 / -2.47%
|
35.60
|
37.50
|
35.60
|
35.60
|
35.60
|
3.16
|
1,385,360
|
|
|
8/6/2008
|
-1.10 / -2.93%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
3.24
|
61,390
|
|
|
8/5/2008
|
-1.10 / -2.84%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
3.34
|
79,900
|
|
|
8/4/2008
|
-1.10 / -2.76%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
3.44
|
67,500
|
|
|
8/1/2008
|
-1.20 / -2.93%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
3.53
|
12,590
|
|
|
7/31/2008
|
-1.20 / -2.84%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
3.64
|
89,120
|
|
|
7/30/2008
|
-1.30 / -2.99%
|
42.30
|
43.00
|
42.20
|
42.20
|
42.20
|
3.75
|
610,680
|
|
|
7/29/2008
|
+1.20 / +2.84%
|
43.50
|
43.50
|
42.30
|
43.50
|
43.50
|
3.86
|
1,978,850
|
|
|
7/28/2008
|
-1.30 / -2.98%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
3.76
|
280,160
|
|
|
7/25/2008
|
-1.30 / -2.90%
|
43.60
|
43.60
|
43.60
|
43.60
|
43.60
|
3.87
|
1,220,020
|
|
|
7/24/2008
|
-1.30 / -2.81%
|
44.90
|
44.90
|
44.90
|
44.90
|
44.90
|
3.99
|
588,200
|
|
|
7/23/2008
|
-1.40 / -2.94%
|
46.20
|
46.20
|
46.20
|
46.20
|
46.20
|
4.10
|
8,920
|
|
|
7/22/2008
|
-1.40 / -2.86%
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
4.23
|
30,240
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|