|
Closing price on 11/26/2008
|
|
| Open |
22.20 |
| High |
23.80 |
| Low |
21.90 |
| Volume |
580 |
| Split-adjusted Price |
1.46 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2008
|
-1.10 / -4.78%
|
22.20
|
23.80
|
21.90
|
21.90
|
21.90
|
1.46
|
580
|
|
|
11/25/2008
|
+1.00 / +4.55%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
1.53
|
560
|
|
|
11/24/2008
|
-0.90 / -3.93%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
1.46
|
2,150
|
|
|
11/21/2008
|
-0.90 / -3.78%
|
23.80
|
23.80
|
22.90
|
22.90
|
22.90
|
1.52
|
4,150
|
|
|
11/20/2008
|
-1.20 / -4.80%
|
23.80
|
24.00
|
23.80
|
23.80
|
23.80
|
1.58
|
15,040
|
|
|
11/19/2008
|
-0.10 / -0.40%
|
25.60
|
25.60
|
25.00
|
25.00
|
25.00
|
1.66
|
3,110
|
|
|
11/18/2008
|
-1.10 / -4.20%
|
24.90
|
25.90
|
24.90
|
25.10
|
25.10
|
1.67
|
8,050
|
|
|
11/17/2008
|
-1.30 / -4.73%
|
27.30
|
27.30
|
26.20
|
26.20
|
26.20
|
1.74
|
330
|
|
|
11/14/2008
|
+1.30 / +4.96%
|
27.50
|
27.50
|
26.50
|
27.50
|
27.50
|
1.83
|
4,420
|
|
|
11/13/2008
|
+1.20 / +4.80%
|
26.00
|
26.20
|
26.00
|
26.20
|
26.20
|
1.74
|
12,510
|
|
|
11/12/2008
|
-0.10 / -0.40%
|
24.00
|
25.00
|
23.90
|
25.00
|
25.00
|
1.66
|
7,320
|
|
|
11/11/2008
|
-1.30 / -4.92%
|
27.40
|
27.40
|
25.10
|
25.10
|
25.10
|
1.67
|
10,240
|
|
|
11/10/2008
|
-1.00 / -3.65%
|
28.60
|
28.60
|
26.40
|
26.40
|
26.40
|
1.76
|
6,350
|
|
|
11/7/2008
|
0.00 / 0.00%
|
26.10
|
27.40
|
26.10
|
27.40
|
27.40
|
1.82
|
2,830
|
|
|
11/6/2008
|
+0.10 / +0.37%
|
28.00
|
28.00
|
27.40
|
27.40
|
27.40
|
1.82
|
13,450
|
|
|
11/5/2008
|
+1.30 / +5.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
1.82
|
10,430
|
|
|
11/4/2008
|
-0.80 / -2.99%
|
25.70
|
27.00
|
25.70
|
26.00
|
26.00
|
1.73
|
7,120
|
|
|
11/3/2008
|
-1.40 / -4.96%
|
28.70
|
28.70
|
26.80
|
26.80
|
26.80
|
1.78
|
4,030
|
|
|
10/31/2008
|
+0.80 / +2.92%
|
28.60
|
28.70
|
28.20
|
28.20
|
28.20
|
1.88
|
2,230
|
|
|
10/30/2008
|
+1.30 / +4.98%
|
27.40
|
27.40
|
27.00
|
27.40
|
27.40
|
1.82
|
5,500
|
|
|
10/29/2008
|
+1.20 / +4.82%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
1.74
|
8,030
|
|
|
10/28/2008
|
-1.30 / -4.96%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
1.66
|
6,140
|
|
|
10/27/2008
|
-1.30 / -4.73%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
1.74
|
1,900
|
|
|
10/24/2008
|
-2.90 / -9.54%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
1.83
|
2,350
|
|
|
10/23/2008
|
-1.60 / -5.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
1.92
|
5,460
|
|
|
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
|
|
|