|
Closing price on 9/26/2008
|
|
| Open |
34.70 |
| High |
34.70 |
| Low |
33.10 |
| Volume |
7,830 |
| Split-adjusted Price |
2.18 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/10/2008
|
-0.30 / -0.76%
|
41.20
|
41.20
|
38.00
|
39.00
|
39.00
|
2.47
|
13,930
|
|
|
9/9/2008
|
+1.80 / +4.80%
|
39.30
|
39.30
|
38.60
|
39.30
|
39.30
|
2.49
|
17,720
|
|
|
9/8/2008
|
+1.40 / +3.88%
|
34.70
|
37.50
|
34.50
|
37.50
|
37.50
|
2.37
|
33,480
|
|
|
9/5/2008
|
-1.90 / -5.00%
|
36.10
|
36.70
|
36.10
|
36.10
|
36.10
|
2.28
|
41,670
|
|
|
9/4/2008
|
-0.60 / -1.55%
|
38.60
|
38.60
|
36.70
|
38.00
|
38.00
|
2.40
|
16,300
|
|
|
9/3/2008
|
+1.80 / +4.89%
|
38.60
|
38.60
|
38.50
|
38.60
|
38.60
|
2.44
|
23,070
|
|
|
8/29/2008
|
-1.90 / -4.91%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
2.33
|
17,900
|
|
|
8/28/2008
|
-2.00 / -4.91%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
2.45
|
22,540
|
|
|
8/27/2008
|
-2.10 / -4.91%
|
42.80
|
44.50
|
40.70
|
40.70
|
40.70
|
2.57
|
31,250
|
|
|
8/26/2008
|
+0.20 / +0.47%
|
44.70
|
44.70
|
42.80
|
42.80
|
42.80
|
2.71
|
21,400
|
|
|
8/25/2008
|
+2.00 / +4.93%
|
40.60
|
42.60
|
40.60
|
42.60
|
42.60
|
2.69
|
38,460
|
|
|
8/22/2008
|
-2.10 / -4.92%
|
40.60
|
44.60
|
40.60
|
40.60
|
40.60
|
2.57
|
31,300
|
|
|
8/21/2008
|
+2.00 / +4.91%
|
39.70
|
42.70
|
39.00
|
42.70
|
42.70
|
2.70
|
55,860
|
|
|
8/20/2008
|
-0.10 / -0.25%
|
38.80
|
42.80
|
38.80
|
40.70
|
40.70
|
2.57
|
42,260
|
|
|
8/19/2008
|
+1.90 / +4.88%
|
40.80
|
40.80
|
40.50
|
40.80
|
40.80
|
2.58
|
37,150
|
|
|
8/18/2008
|
+1.80 / +4.85%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
2.46
|
9,600
|
|
|
8/15/2008
|
+1.00 / +2.77%
|
37.00
|
37.10
|
37.00
|
37.10
|
37.10
|
2.35
|
900
|
|
|
8/14/2008
|
+1.00 / +2.85%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
2.28
|
2,300
|
|
|