|
Closing price on 7/25/2008
|
|
| Open |
24.50 |
| High |
24.50 |
| Low |
24.50 |
| Volume |
20 |
| Split-adjusted Price |
1.55 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2008
|
-0.70 / -2.78%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
1.55
|
20
|
|
|
7/24/2008
|
-0.70 / -2.70%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
1.59
|
50
|
|
|
7/23/2008
|
-0.80 / -3.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
1.64
|
10
|
|
|
7/22/2008
|
-0.80 / -2.91%
|
26.80
|
26.80
|
26.70
|
26.70
|
26.70
|
1.69
|
560
|
|
|
7/21/2008
|
-0.80 / -2.83%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
1.74
|
1,150
|
|
|
7/18/2008
|
-0.80 / -2.75%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
1.79
|
140
|
|
|
7/17/2008
|
-0.80 / -2.68%
|
29.90
|
30.00
|
29.10
|
29.10
|
29.10
|
1.84
|
8,230
|
|
|
7/16/2008
|
0.00 / 0.00%
|
30.70
|
30.70
|
29.10
|
29.90
|
29.90
|
1.89
|
10,390
|
|
|
7/15/2008
|
+0.80 / +2.75%
|
29.80
|
29.90
|
28.40
|
29.90
|
29.90
|
1.89
|
37,340
|
|
|
7/14/2008
|
+0.80 / +2.83%
|
29.10
|
29.10
|
29.00
|
29.10
|
29.10
|
1.84
|
14,170
|
|
|
7/11/2008
|
+0.80 / +2.91%
|
26.70
|
28.30
|
26.70
|
28.30
|
28.30
|
1.79
|
22,330
|
|
|
7/10/2008
|
-0.80 / -2.83%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
1.74
|
9,800
|
|
|
7/9/2008
|
-0.80 / -2.75%
|
29.00
|
29.00
|
28.30
|
28.30
|
28.30
|
1.79
|
1,710
|
|
|
7/8/2008
|
-0.90 / -3.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
1.84
|
4,860
|
|
|
7/7/2008
|
0.00 / 0.00%
|
29.40
|
30.00
|
29.10
|
30.00
|
30.00
|
1.90
|
9,880
|
|
|
7/4/2008
|
+0.80 / +2.74%
|
29.20
|
30.00
|
29.20
|
30.00
|
30.00
|
1.90
|
22,250
|
|
|
7/3/2008
|
+0.70 / +2.46%
|
27.70
|
29.30
|
27.70
|
29.20
|
29.20
|
1.85
|
9,150
|
|
|
7/2/2008
|
+0.80 / +2.89%
|
28.50
|
28.50
|
28.00
|
28.50
|
28.50
|
1.80
|
26,470
|
|
|
7/1/2008
|
+0.80 / +2.97%
|
27.70
|
27.70
|
27.20
|
27.70
|
27.70
|
1.75
|
31,900
|
|
|
6/30/2008
|
+0.70 / +2.67%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
1.70
|
6,390
|
|
|
6/27/2008
|
+0.70 / +2.75%
|
24.80
|
26.20
|
24.80
|
26.20
|
26.20
|
1.66
|
3,740
|
|
|
6/26/2008
|
+0.70 / +2.82%
|
24.10
|
25.50
|
24.10
|
25.50
|
25.50
|
1.61
|
7,330
|
|
|
6/25/2008
|
-0.70 / -2.75%
|
25.50
|
25.50
|
24.80
|
24.80
|
24.80
|
1.57
|
3,150
|
|
|
6/24/2008
|
-0.70 / -2.67%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
1.61
|
480
|
|
|
6/23/2008
|
-0.80 / -2.96%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
1.66
|
2,440
|
|
|
6/20/2008
|
-0.80 / -2.88%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
1.71
|
110
|
|
|
6/19/2008
|
-0.80 / -2.80%
|
28.00
|
28.00
|
27.80
|
27.80
|
27.80
|
1.76
|
870
|
|
|
6/18/2008
|
0.00 / 0.00%
|
29.10
|
29.10
|
28.10
|
28.60
|
28.60
|
1.81
|
6,620
|
|
|
6/17/2008
|
0.00 / 0.00%
|
29.10
|
29.10
|
28.60
|
28.60
|
28.60
|
1.81
|
3,310
|
|
|
6/16/2008
|
+0.50 / +1.78%
|
27.60
|
28.60
|
27.60
|
28.60
|
28.60
|
1.81
|
3,170
|
|
|