|
|
Closing price on 9/8/2008
|
|
| Open |
73.50 |
| High |
79.00 |
| Low |
73.50 |
| Volume |
2,503,800 |
| Split-adjusted Price |
6.53 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2008
|
-3.50 / -4.55%
|
73.50
|
79.00
|
73.50
|
73.50
|
73.50
|
6.53
|
2,503,800
|
|
|
9/5/2008
|
+3.50 / +4.76%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
6.84
|
299,690
|
|
|
9/4/2008
|
+3.50 / +5.00%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
6.53
|
85,270
|
|
|
9/3/2008
|
+3.00 / +4.48%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
6.22
|
118,970
|
|
|
8/29/2008
|
+3.00 / +4.69%
|
67.00
|
67.00
|
64.50
|
67.00
|
67.00
|
5.95
|
3,092,500
|
|
|
8/28/2008
|
+3.00 / +4.92%
|
64.00
|
64.00
|
61.00
|
64.00
|
64.00
|
5.68
|
2,191,640
|
|
|
8/27/2008
|
+2.50 / +4.27%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
5.42
|
38,800
|
|
|
8/26/2008
|
+2.50 / +4.46%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
5.19
|
48,230
|
|
|
8/25/2008
|
+2.50 / +4.67%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
4.97
|
29,930
|
|
|
8/22/2008
|
+2.50 / +4.90%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
4.75
|
208,510
|
|
|
8/21/2008
|
+2.30 / +4.72%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
4.53
|
350,880
|
|
|
8/20/2008
|
+2.30 / +4.96%
|
46.40
|
48.70
|
46.20
|
48.70
|
48.70
|
4.32
|
2,158,820
|
|
|
8/19/2008
|
+2.20 / +4.98%
|
46.40
|
46.40
|
44.20
|
46.40
|
46.40
|
4.12
|
1,828,660
|
|
|
8/18/2008
|
+2.10 / +4.99%
|
44.20
|
44.20
|
44.20
|
44.20
|
44.20
|
3.92
|
80,650
|
|
|
8/15/2008
|
+1.20 / +2.93%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
3.74
|
35,340
|
|
|
8/14/2008
|
+1.10 / +2.76%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
3.63
|
851,450
|
|
|
8/13/2008
|
+1.10 / +2.84%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
3.53
|
130,730
|
|
|
8/12/2008
|
+1.10 / +2.93%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
3.44
|
60,780
|
|
|
8/11/2008
|
+1.00 / +2.73%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
3.34
|
15,640
|
|
|
8/8/2008
|
+1.00 / +2.81%
|
36.00
|
36.60
|
35.60
|
36.60
|
36.60
|
3.25
|
600,650
|
|
|
8/7/2008
|
-0.90 / -2.47%
|
35.60
|
37.50
|
35.60
|
35.60
|
35.60
|
3.16
|
1,385,360
|
|
|
8/6/2008
|
-1.10 / -2.93%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
3.24
|
61,390
|
|
|
8/5/2008
|
-1.10 / -2.84%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
3.34
|
79,900
|
|
|
8/4/2008
|
-1.10 / -2.76%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
3.44
|
67,500
|
|
|
8/1/2008
|
-1.20 / -2.93%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
3.53
|
12,590
|
|
|
7/31/2008
|
-1.20 / -2.84%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
3.64
|
89,120
|
|
|
7/30/2008
|
-1.30 / -2.99%
|
42.30
|
43.00
|
42.20
|
42.20
|
42.20
|
3.75
|
610,680
|
|
|
7/29/2008
|
+1.20 / +2.84%
|
43.50
|
43.50
|
42.30
|
43.50
|
43.50
|
3.86
|
1,978,850
|
|
|
7/28/2008
|
-1.30 / -2.98%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
3.76
|
280,160
|
|
|
7/25/2008
|
-1.30 / -2.90%
|
43.60
|
43.60
|
43.60
|
43.60
|
43.60
|
3.87
|
1,220,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|