|
|
Closing price on 9/18/2008
|
|
| Open |
51.50 |
| High |
51.50 |
| Low |
51.50 |
| Volume |
57,390 |
| Split-adjusted Price |
4.69 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2008
|
-2.50 / -4.63%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
4.69
|
57,390
|
|
|
9/17/2008
|
-2.50 / -4.42%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
4.92
|
115,110
|
|
|
9/16/2008
|
-2.50 / -4.24%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
5.14
|
224,190
|
|
|
9/15/2008
|
-1.50 / -2.48%
|
57.50
|
63.50
|
57.50
|
59.00
|
59.00
|
5.37
|
2,356,350
|
|
|
9/12/2008
|
-3.00 / -4.72%
|
60.50
|
60.50
|
60.50
|
60.50
|
60.50
|
5.51
|
124,340
|
|
|
9/11/2008
|
-3.00 / -4.51%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
5.78
|
372,680
|
|
|
9/10/2008
|
-3.50 / -5.00%
|
71.00
|
71.00
|
66.50
|
66.50
|
66.50
|
6.06
|
1,482,740
|
|
|
9/9/2008
|
-3.50 / -4.76%
|
72.00
|
75.00
|
70.00
|
70.00
|
70.00
|
6.37
|
1,848,640
|
|
|
9/8/2008
|
-3.50 / -4.55%
|
73.50
|
79.00
|
73.50
|
73.50
|
73.50
|
6.69
|
2,503,800
|
|
|
9/5/2008
|
+3.50 / +4.76%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
7.01
|
299,690
|
|
|
9/4/2008
|
+3.50 / +5.00%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
6.69
|
85,270
|
|
|
9/3/2008
|
+3.00 / +4.48%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
6.37
|
118,970
|
|
|
8/29/2008
|
+3.00 / +4.69%
|
67.00
|
67.00
|
64.50
|
67.00
|
67.00
|
6.10
|
3,092,500
|
|
|
8/28/2008
|
+3.00 / +4.92%
|
64.00
|
64.00
|
61.00
|
64.00
|
64.00
|
5.83
|
2,191,640
|
|
|
8/27/2008
|
+2.50 / +4.27%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
5.55
|
38,800
|
|
|
8/26/2008
|
+2.50 / +4.46%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
5.33
|
48,230
|
|
|
8/25/2008
|
+2.50 / +4.67%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
5.10
|
29,930
|
|
|
8/22/2008
|
+2.50 / +4.90%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
4.87
|
208,510
|
|
|
8/21/2008
|
+2.30 / +4.72%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
4.64
|
350,880
|
|
|
8/20/2008
|
+2.30 / +4.96%
|
46.40
|
48.70
|
46.20
|
48.70
|
48.70
|
4.43
|
2,158,820
|
|
|
8/19/2008
|
+2.20 / +4.98%
|
46.40
|
46.40
|
44.20
|
46.40
|
46.40
|
4.22
|
1,828,660
|
|
|
8/18/2008
|
+2.10 / +4.99%
|
44.20
|
44.20
|
44.20
|
44.20
|
44.20
|
4.02
|
80,650
|
|
|
8/15/2008
|
+1.20 / +2.93%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
3.83
|
35,340
|
|
|
8/14/2008
|
+1.10 / +2.76%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
3.72
|
851,450
|
|
|
8/13/2008
|
+1.10 / +2.84%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
3.62
|
130,730
|
|
|
8/12/2008
|
+1.10 / +2.93%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
3.52
|
60,780
|
|
|
8/11/2008
|
+1.00 / +2.73%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
3.42
|
15,640
|
|
|
8/8/2008
|
+1.00 / +2.81%
|
36.00
|
36.60
|
35.60
|
36.60
|
36.60
|
3.33
|
600,650
|
|
|
8/7/2008
|
-0.90 / -2.47%
|
35.60
|
37.50
|
35.60
|
35.60
|
35.60
|
3.24
|
1,385,360
|
|
|
8/6/2008
|
-1.10 / -2.93%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
3.32
|
61,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:03 PM
|
|
|
|
|