|
Closing price on 10/22/2008
|
|
| Open |
33.10 |
| High |
33.10 |
| Low |
31.50 |
| Volume |
5,210 |
| Split-adjusted Price |
2.02 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2008
|
-1.10 / -3.32%
|
33.10
|
33.10
|
31.50
|
32.00
|
32.00
|
2.02
|
5,210
|
|
|
10/21/2008
|
+0.60 / +1.85%
|
33.90
|
33.90
|
33.00
|
33.10
|
33.10
|
2.09
|
9,140
|
|
|
10/20/2008
|
+1.10 / +3.50%
|
32.60
|
32.60
|
31.90
|
32.50
|
32.50
|
2.06
|
4,370
|
|
|
10/17/2008
|
+1.40 / +4.67%
|
31.40
|
31.40
|
30.00
|
31.40
|
31.40
|
1.99
|
6,410
|
|
|
10/16/2008
|
+0.50 / +1.69%
|
28.10
|
30.40
|
28.10
|
30.00
|
30.00
|
1.90
|
2,360
|
|
|
10/15/2008
|
+0.70 / +2.43%
|
30.20
|
30.20
|
29.00
|
29.50
|
29.50
|
1.87
|
5,810
|
|
|
10/14/2008
|
+1.30 / +4.73%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
1.82
|
1,050
|
|
|
10/13/2008
|
-0.10 / -0.36%
|
27.10
|
28.00
|
27.00
|
27.50
|
27.50
|
1.74
|
10,220
|
|
|
10/10/2008
|
-1.40 / -4.83%
|
29.00
|
29.00
|
27.60
|
27.60
|
27.60
|
1.75
|
8,070
|
|
|
10/9/2008
|
-0.70 / -2.36%
|
28.30
|
31.10
|
28.30
|
29.00
|
29.00
|
1.83
|
15,320
|
|
|
10/8/2008
|
-1.50 / -4.81%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
1.88
|
13,910
|
|
|
10/7/2008
|
-1.60 / -4.88%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
1.97
|
500
|
|
|
10/6/2008
|
-1.70 / -4.93%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
2.07
|
3,480
|
|
|
10/3/2008
|
+0.60 / +1.77%
|
32.30
|
34.50
|
32.30
|
34.50
|
34.50
|
2.18
|
3,590
|
|
|
10/2/2008
|
0.00 / 0.00%
|
35.00
|
35.00
|
33.90
|
33.90
|
33.90
|
2.14
|
1,810
|
|
|
10/1/2008
|
+1.30 / +3.99%
|
31.30
|
34.20
|
31.30
|
33.90
|
33.90
|
2.14
|
12,370
|
|
|
9/30/2008
|
-1.70 / -4.96%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
2.06
|
290
|
|
|
9/29/2008
|
-0.10 / -0.29%
|
32.80
|
34.40
|
32.80
|
34.30
|
34.30
|
2.17
|
4,400
|
|
|
9/26/2008
|
+1.30 / +3.93%
|
34.70
|
34.70
|
33.10
|
34.40
|
34.40
|
2.18
|
7,830
|
|
|
9/25/2008
|
+1.40 / +4.42%
|
30.60
|
33.10
|
30.60
|
33.10
|
33.10
|
2.09
|
5,080
|
|
|
9/24/2008
|
-1.60 / -4.80%
|
32.20
|
34.00
|
31.70
|
31.70
|
31.70
|
2.00
|
16,670
|
|
|
9/23/2008
|
+1.40 / +4.39%
|
33.30
|
33.40
|
33.30
|
33.30
|
33.30
|
2.11
|
21,490
|
|
|
9/22/2008
|
+1.50 / +4.93%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
2.02
|
2,430
|
|
|
9/19/2008
|
+1.40 / +4.83%
|
30.40
|
30.40
|
29.00
|
30.40
|
30.40
|
1.92
|
4,810
|
|
|
9/18/2008
|
-1.50 / -4.92%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
1.83
|
7,630
|
|
|
9/17/2008
|
-1.60 / -4.98%
|
30.50
|
30.60
|
30.50
|
30.50
|
30.50
|
1.93
|
8,370
|
|
|
9/16/2008
|
-1.60 / -4.75%
|
32.20
|
32.20
|
32.10
|
32.10
|
32.10
|
2.03
|
7,930
|
|
|
9/15/2008
|
-1.60 / -4.53%
|
33.60
|
37.00
|
33.60
|
33.70
|
33.70
|
2.13
|
19,550
|
|
|
9/12/2008
|
-1.80 / -4.85%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
2.23
|
11,590
|
|
|
9/11/2008
|
-1.90 / -4.87%
|
37.50
|
37.50
|
37.10
|
37.10
|
37.10
|
2.35
|
17,330
|
|
|