|
|
Closing price on 9/3/2008
|
|
| Open |
70.00 |
| High |
70.00 |
| Low |
70.00 |
| Volume |
118,970 |
| Split-adjusted Price |
6.37 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/5/2008
|
-1.10 / -2.84%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
3.42
|
79,900
|
|
|
8/4/2008
|
-1.10 / -2.76%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
3.52
|
67,500
|
|
|
8/1/2008
|
-1.20 / -2.93%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
3.62
|
12,590
|
|
|
7/31/2008
|
-1.20 / -2.84%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
3.73
|
89,120
|
|
|
7/30/2008
|
-1.30 / -2.99%
|
42.30
|
43.00
|
42.20
|
42.20
|
42.20
|
3.84
|
610,680
|
|
|
7/29/2008
|
+1.20 / +2.84%
|
43.50
|
43.50
|
42.30
|
43.50
|
43.50
|
3.96
|
1,978,850
|
|
|
7/28/2008
|
-1.30 / -2.98%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
3.85
|
280,160
|
|
|
7/25/2008
|
-1.30 / -2.90%
|
43.60
|
43.60
|
43.60
|
43.60
|
43.60
|
3.97
|
1,220,020
|
|
|
7/24/2008
|
-1.30 / -2.81%
|
44.90
|
44.90
|
44.90
|
44.90
|
44.90
|
4.09
|
588,200
|
|
|
7/23/2008
|
-1.40 / -2.94%
|
46.20
|
46.20
|
46.20
|
46.20
|
46.20
|
4.21
|
8,920
|
|
|
7/22/2008
|
-1.40 / -2.86%
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
4.33
|
30,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|