|
|
Closing price on 8/24/2007
|
|
| Open |
158.00 |
| High |
158.50 |
| Low |
157.60 |
| Volume |
166,300 |
| Split-adjusted Price |
9.14 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2007
|
+0.50 / +0.32%
|
158.00
|
158.50
|
157.60
|
158.00
|
158.00
|
9.14
|
166,300
|
|
|
8/23/2007
|
+0.40 / +0.25%
|
157.00
|
158.00
|
157.00
|
157.50
|
157.50
|
9.11
|
152,800
|
|
|
8/22/2007
|
+0.60 / +0.38%
|
156.00
|
157.30
|
156.00
|
157.10
|
157.10
|
9.08
|
175,200
|
|
|
8/21/2007
|
-0.20 / -0.13%
|
156.80
|
157.00
|
156.00
|
156.50
|
156.50
|
9.05
|
89,400
|
|
|
8/20/2007
|
-0.60 / -0.38%
|
157.00
|
157.00
|
156.50
|
156.70
|
156.70
|
9.06
|
176,800
|
|
|
8/17/2007
|
-0.90 / -0.57%
|
158.00
|
158.00
|
157.00
|
157.30
|
157.30
|
9.09
|
167,600
|
|
|
8/16/2007
|
-0.30 / -0.19%
|
156.00
|
158.80
|
155.30
|
158.20
|
158.20
|
9.15
|
317,700
|
|
|
8/15/2007
|
+1.00 / +0.63%
|
157.40
|
158.50
|
156.50
|
158.50
|
158.50
|
9.16
|
200,400
|
|
|
8/14/2007
|
+1.40 / +0.90%
|
155.00
|
157.90
|
155.00
|
157.50
|
157.50
|
9.11
|
163,800
|
|
|
8/13/2007
|
-1.90 / -1.20%
|
156.00
|
157.30
|
155.50
|
156.10
|
156.10
|
9.03
|
212,000
|
|
|
8/10/2007
|
0.00 / 0.00%
|
159.00
|
159.00
|
156.50
|
158.00
|
158.00
|
9.14
|
300,500
|
|
|
8/9/2007
|
+3.20 / +2.07%
|
156.00
|
159.00
|
155.00
|
158.00
|
158.00
|
9.14
|
257,200
|
|
|
8/8/2007
|
-0.30 / -0.19%
|
154.40
|
156.00
|
154.00
|
154.80
|
154.80
|
8.95
|
142,400
|
|
|
8/7/2007
|
+0.80 / +0.52%
|
154.80
|
155.40
|
153.70
|
155.10
|
155.10
|
8.97
|
150,700
|
|
|
8/6/2007
|
-1.00 / -0.64%
|
154.00
|
155.20
|
151.00
|
154.30
|
154.30
|
8.92
|
209,600
|
|
|
8/3/2007
|
+0.30 / +0.19%
|
155.00
|
155.90
|
153.20
|
155.30
|
155.30
|
8.98
|
273,000
|
|
|
8/2/2007
|
-2.50 / -1.59%
|
157.50
|
158.00
|
155.00
|
155.00
|
155.00
|
8.96
|
198,200
|
|
|
8/1/2007
|
+3.50 / +2.27%
|
154.00
|
157.50
|
153.70
|
157.50
|
157.50
|
9.11
|
339,100
|
|
|
7/31/2007
|
-1.00 / -0.65%
|
153.70
|
155.00
|
152.00
|
154.00
|
154.00
|
8.90
|
315,100
|
|
|
7/30/2007
|
-0.90 / -0.58%
|
154.80
|
157.00
|
152.50
|
155.00
|
155.00
|
8.96
|
271,100
|
|
|
7/27/2007
|
0.00 / 0.00%
|
155.90
|
158.00
|
154.00
|
155.90
|
155.90
|
9.01
|
135,400
|
|
|
7/26/2007
|
-0.60 / -0.38%
|
156.30
|
159.00
|
155.00
|
155.90
|
155.90
|
9.01
|
167,100
|
|
|
7/25/2007
|
+0.50 / +0.32%
|
156.00
|
161.90
|
156.00
|
156.50
|
156.50
|
9.05
|
180,200
|
|
|
7/24/2007
|
+0.50 / +0.32%
|
155.60
|
156.50
|
154.50
|
156.00
|
156.00
|
9.02
|
129,000
|
|
|
7/23/2007
|
-1.00 / -0.64%
|
155.70
|
158.00
|
155.00
|
155.50
|
155.50
|
8.99
|
183,600
|
|
|
7/20/2007
|
-0.70 / -0.45%
|
156.40
|
158.00
|
155.80
|
156.50
|
156.50
|
9.05
|
166,600
|
|
|
7/19/2007
|
-1.20 / -0.76%
|
157.70
|
159.00
|
157.00
|
157.20
|
157.20
|
9.09
|
130,400
|
|
|
7/18/2007
|
+0.10 / +0.06%
|
158.10
|
158.90
|
157.00
|
158.40
|
158.40
|
9.16
|
143,700
|
|
|
7/17/2007
|
+0.80 / +0.51%
|
156.90
|
159.00
|
156.00
|
158.30
|
158.30
|
9.15
|
178,600
|
|
|
7/16/2007
|
-3.50 / -2.17%
|
156.90
|
163.00
|
155.00
|
157.50
|
157.50
|
9.11
|
251,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|