|
|
Closing price on 9/18/2007
|
|
| Open |
170.00 |
| High |
171.00 |
| Low |
170.00 |
| Volume |
185,000 |
| Split-adjusted Price |
9.86 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2007
|
0.00 / 0.00%
|
170.00
|
171.00
|
170.00
|
170.60
|
170.60
|
9.86
|
185,000
|
|
|
9/17/2007
|
+0.60 / +0.35%
|
170.00
|
172.00
|
169.60
|
170.60
|
170.60
|
9.86
|
162,500
|
|
|
9/14/2007
|
+0.80 / +0.47%
|
170.00
|
171.50
|
169.00
|
170.00
|
170.00
|
9.83
|
258,300
|
|
|
9/13/2007
|
-0.80 / -0.47%
|
169.90
|
171.00
|
169.00
|
169.20
|
169.20
|
9.78
|
173,600
|
|
|
9/12/2007
|
+1.20 / +0.71%
|
169.00
|
172.00
|
168.00
|
170.00
|
170.00
|
9.83
|
285,100
|
|
|
9/11/2007
|
-3.20 / -1.86%
|
172.90
|
173.00
|
166.80
|
168.80
|
168.80
|
9.76
|
400,600
|
|
|
9/10/2007
|
-1.10 / -0.64%
|
175.00
|
175.00
|
172.00
|
172.00
|
172.00
|
9.94
|
321,400
|
|
|
9/7/2007
|
+4.10 / +2.43%
|
169.90
|
178.00
|
168.00
|
173.10
|
173.10
|
10.01
|
576,400
|
|
|
9/6/2007
|
+5.50 / +3.36%
|
164.00
|
169.50
|
163.00
|
169.00
|
169.00
|
9.77
|
321,300
|
|
|
9/5/2007
|
+0.50 / +0.31%
|
162.50
|
164.00
|
162.30
|
163.50
|
163.50
|
9.45
|
259,200
|
|
|
9/4/2007
|
+4.20 / +2.64%
|
160.00
|
163.20
|
160.00
|
163.00
|
163.00
|
9.42
|
318,300
|
|
|
8/31/2007
|
+0.80 / +0.51%
|
158.10
|
158.90
|
158.10
|
158.80
|
158.80
|
9.18
|
206,600
|
|
|
8/30/2007
|
+0.60 / +0.38%
|
157.50
|
158.50
|
157.10
|
158.00
|
158.00
|
9.14
|
91,500
|
|
|
8/29/2007
|
-0.20 / -0.13%
|
157.50
|
157.50
|
157.20
|
157.40
|
157.40
|
9.10
|
56,600
|
|
|
8/28/2007
|
-0.60 / -0.38%
|
158.30
|
159.00
|
157.00
|
157.60
|
157.60
|
9.11
|
109,400
|
|
|
8/27/2007
|
+0.20 / +0.13%
|
160.00
|
160.00
|
158.00
|
158.20
|
158.20
|
9.15
|
135,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|