|
Closing price on 2/14/2008
|
|
| Open |
73.00 |
| High |
73.50 |
| Low |
70.00 |
| Volume |
4,680 |
| Split-adjusted Price |
4.02 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2008
|
-2.50 / -3.45%
|
73.00
|
73.50
|
70.00
|
70.00
|
70.00
|
4.02
|
4,680
|
|
|
2/13/2008
|
-3.50 / -4.61%
|
72.50
|
74.50
|
72.50
|
72.50
|
72.50
|
4.17
|
6,740
|
|
|
2/12/2008
|
+1.50 / +2.01%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
4.37
|
200
|
|
|
2/1/2008
|
+2.50 / +3.47%
|
75.00
|
75.00
|
73.50
|
74.50
|
74.50
|
4.28
|
2,680
|
|
|
1/31/2008
|
-3.00 / -4.00%
|
75.00
|
75.00
|
72.00
|
72.00
|
72.00
|
4.14
|
2,020
|
|
|
1/30/2008
|
+3.00 / +4.17%
|
72.00
|
75.50
|
72.00
|
75.00
|
75.00
|
4.31
|
3,890
|
|
|
1/29/2008
|
+1.00 / +1.41%
|
71.00
|
72.00
|
71.00
|
72.00
|
72.00
|
4.14
|
380
|
|
|
1/28/2008
|
-3.00 / -4.05%
|
72.00
|
74.00
|
71.00
|
71.00
|
71.00
|
4.08
|
4,320
|
|
|
1/25/2008
|
+2.50 / +3.50%
|
69.00
|
74.00
|
69.00
|
74.00
|
74.00
|
4.25
|
1,520
|
|
|
1/24/2008
|
-1.50 / -2.05%
|
76.50
|
76.50
|
71.50
|
71.50
|
71.50
|
4.11
|
6,630
|
|
|
1/23/2008
|
-3.50 / -4.58%
|
78.50
|
78.50
|
73.00
|
73.00
|
73.00
|
4.20
|
770
|
|
|
1/22/2008
|
-2.50 / -3.16%
|
79.00
|
79.00
|
76.50
|
76.50
|
76.50
|
4.40
|
13,370
|
|
|
1/21/2008
|
+3.50 / +4.64%
|
79.00
|
79.00
|
78.50
|
79.00
|
79.00
|
4.54
|
8,230
|
|
|
1/18/2008
|
+3.50 / +4.86%
|
74.00
|
75.50
|
74.00
|
75.50
|
75.50
|
4.34
|
4,630
|
|
|
1/17/2008
|
+2.50 / +3.60%
|
71.00
|
72.50
|
70.00
|
72.00
|
72.00
|
4.14
|
8,580
|
|
|
1/16/2008
|
+3.00 / +4.51%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
4.00
|
440
|
|
|
1/15/2008
|
-1.50 / -2.21%
|
68.00
|
68.00
|
66.50
|
66.50
|
66.50
|
3.82
|
4,010
|
|
|
1/14/2008
|
+2.00 / +3.03%
|
69.00
|
69.00
|
68.00
|
68.00
|
68.00
|
3.91
|
12,160
|
|
|
1/11/2008
|
+3.00 / +4.76%
|
65.00
|
66.00
|
65.00
|
66.00
|
66.00
|
3.79
|
420
|
|
|
1/10/2008
|
-2.00 / -3.08%
|
65.00
|
65.00
|
63.00
|
63.00
|
63.00
|
3.62
|
1,250
|
|
|
1/9/2008
|
0.00 / 0.00%
|
65.50
|
65.50
|
64.50
|
65.00
|
65.00
|
3.74
|
4,400
|
|
|
1/8/2008
|
-1.50 / -2.26%
|
64.00
|
65.50
|
64.00
|
65.00
|
65.00
|
3.74
|
8,100
|
|
|
1/7/2008
|
-3.50 / -5.00%
|
70.00
|
70.00
|
66.50
|
66.50
|
66.50
|
3.82
|
4,630
|
|
|
1/4/2008
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
4.02
|
2,650
|
|
|
1/3/2008
|
-2.00 / -2.78%
|
70.00
|
70.00
|
69.00
|
70.00
|
70.00
|
4.02
|
2,360
|
|
|
1/2/2008
|
-3.50 / -4.64%
|
74.00
|
74.00
|
72.00
|
72.00
|
72.00
|
4.14
|
3,080
|
|
|
12/28/2007
|
-0.50 / -0.66%
|
76.00
|
76.00
|
75.50
|
75.50
|
75.50
|
4.34
|
1,170
|
|
|
12/27/2007
|
0.00 / 0.00%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
4.37
|
1,630
|
|
|
12/26/2007
|
+3.50 / +4.83%
|
69.50
|
76.00
|
69.50
|
76.00
|
76.00
|
4.37
|
8,420
|
|
|
12/25/2007
|
-3.50 / -4.61%
|
72.50
|
72.50
|
72.50
|
72.50
|
72.50
|
4.17
|
9,730
|
|
|