|
|
Closing price on 8/6/2007
|
|
| Open |
154.00 |
| High |
155.20 |
| Low |
151.00 |
| Volume |
209,600 |
| Split-adjusted Price |
8.92 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/13/2007
|
+3.00 / +1.90%
|
158.60
|
163.50
|
155.50
|
161.00
|
161.00
|
9.31
|
197,700
|
|
|
7/12/2007
|
-4.50 / -2.77%
|
158.60
|
165.00
|
157.20
|
158.00
|
158.00
|
9.14
|
203,700
|
|
|
7/11/2007
|
-1.00 / -0.61%
|
163.80
|
165.00
|
162.10
|
162.50
|
162.50
|
9.40
|
335,600
|
|
|
7/10/2007
|
+5.60 / +3.55%
|
160.00
|
170.00
|
160.00
|
163.50
|
163.50
|
9.45
|
520,200
|
|
|
7/9/2007
|
+2.90 / +1.87%
|
152.30
|
157.90
|
150.00
|
157.90
|
157.90
|
9.13
|
345,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|