|
Closing price on 9/9/2008
|
|
| Open |
39.30 |
| High |
39.30 |
| Low |
38.60 |
| Volume |
17,720 |
| Split-adjusted Price |
2.49 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2008
|
+1.00 / +2.93%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
2.22
|
8,180
|
|
|
8/12/2008
|
+0.90 / +2.71%
|
34.10
|
34.10
|
33.00
|
34.10
|
34.10
|
2.16
|
30,000
|
|
|
8/11/2008
|
+0.90 / +2.79%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
2.10
|
10,580
|
|
|
8/8/2008
|
+0.90 / +2.87%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
2.04
|
43,210
|
|
|
8/7/2008
|
+0.90 / +2.95%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
1.99
|
1,400
|
|
|
8/6/2008
|
+0.80 / +2.69%
|
30.50
|
30.50
|
29.70
|
30.50
|
30.50
|
1.93
|
27,350
|
|
|
8/5/2008
|
+0.80 / +2.77%
|
29.70
|
29.70
|
28.90
|
29.70
|
29.70
|
1.88
|
82,310
|
|
|
8/4/2008
|
+0.80 / +2.85%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
1.83
|
6,210
|
|
|
8/1/2008
|
+0.80 / +2.93%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
1.78
|
1,130
|
|
|
7/31/2008
|
+0.70 / +2.63%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
1.73
|
3,610
|
|
|
7/30/2008
|
+0.70 / +2.70%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
1.68
|
14,860
|
|
|
7/29/2008
|
+0.70 / +2.78%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
1.64
|
100
|
|
|
7/28/2008
|
+0.70 / +2.86%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
1.59
|
21,150
|
|
|