|
Closing price on 3/31/2008
|
|
| Open |
22.90 |
| High |
23.10 |
| Low |
22.90 |
| Volume |
23,320 |
| Split-adjusted Price |
5.51 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2008
|
+0.20 / +0.87%
|
22.90
|
23.10
|
22.90
|
23.10
|
23.10
|
5.51
|
23,320
|
|
|
3/28/2008
|
+0.20 / +0.88%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
5.47
|
15,100
|
|
|
3/27/2008
|
+0.20 / +0.89%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
5.42
|
5,110
|
|
|
3/26/2008
|
+1.00 / +4.65%
|
21.50
|
22.50
|
21.50
|
22.50
|
22.50
|
5.37
|
44,000
|
|
|
3/25/2008
|
-0.90 / -4.02%
|
21.60
|
21.60
|
21.40
|
21.50
|
21.50
|
5.13
|
32,290
|
|
|
3/24/2008
|
-1.10 / -4.68%
|
22.40
|
22.50
|
22.40
|
22.40
|
22.40
|
5.35
|
69,700
|
|
|
3/21/2008
|
-1.20 / -4.86%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.50
|
5.61
|
48,950
|
|
|
3/20/2008
|
-1.30 / -5.00%
|
24.70
|
25.10
|
24.70
|
24.70
|
24.70
|
5.90
|
23,110
|
|
|
3/19/2008
|
0.00 / 0.00%
|
26.00
|
27.00
|
26.00
|
26.00
|
26.00
|
6.21
|
51,130
|
|
|
3/18/2008
|
-1.30 / -4.76%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
6.21
|
54,890
|
|
|
3/17/2008
|
-1.40 / -4.88%
|
27.30
|
28.20
|
27.30
|
27.30
|
27.30
|
6.52
|
55,780
|
|
|
3/14/2008
|
0.00 / 0.00%
|
27.60
|
28.70
|
27.60
|
28.70
|
28.70
|
6.85
|
9,220
|
|
|
3/13/2008
|
+0.40 / +1.41%
|
29.50
|
29.50
|
28.70
|
28.70
|
28.70
|
6.85
|
16,110
|
|
|
3/12/2008
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.30
|
28.30
|
28.30
|
6.76
|
24,100
|
|
|
3/11/2008
|
+0.30 / +1.07%
|
28.00
|
28.70
|
28.00
|
28.30
|
28.30
|
6.76
|
97,910
|
|
|
3/10/2008
|
-1.10 / -3.78%
|
30.50
|
30.50
|
28.00
|
28.00
|
28.00
|
6.68
|
67,450
|
|
|
3/7/2008
|
+1.30 / +4.68%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
6.95
|
35,500
|
|
|
3/6/2008
|
+1.30 / +4.91%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
6.64
|
65,060
|
|
|
3/5/2008
|
-1.30 / -4.68%
|
26.50
|
28.00
|
26.50
|
26.50
|
26.50
|
6.33
|
100,730
|
|
|
3/4/2008
|
-1.40 / -4.79%
|
27.80
|
28.20
|
27.80
|
27.80
|
27.80
|
6.64
|
36,200
|
|
|
3/3/2008
|
-1.30 / -4.26%
|
30.00
|
30.10
|
29.20
|
29.20
|
29.20
|
6.97
|
36,150
|
|
|
2/29/2008
|
-0.90 / -2.87%
|
31.40
|
31.40
|
30.50
|
30.50
|
30.50
|
7.28
|
9,650
|
|
|
2/28/2008
|
+0.40 / +1.29%
|
31.50
|
31.50
|
31.00
|
31.40
|
31.40
|
7.50
|
18,010
|
|
|
2/27/2008
|
+1.00 / +3.33%
|
30.00
|
31.00
|
30.00
|
31.00
|
31.00
|
7.40
|
41,480
|
|
|
2/26/2008
|
-1.50 / -4.76%
|
32.80
|
32.80
|
30.00
|
30.00
|
30.00
|
7.16
|
45,660
|
|
|
2/25/2008
|
+1.50 / +5.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
7.52
|
79,900
|
|
|
2/22/2008
|
+0.40 / +1.35%
|
28.70
|
30.00
|
28.60
|
30.00
|
30.00
|
7.16
|
46,300
|
|
|
2/21/2008
|
-1.50 / -4.82%
|
29.60
|
29.90
|
29.60
|
29.60
|
29.60
|
7.07
|
37,070
|
|
|
2/20/2008
|
-1.60 / -4.89%
|
31.10
|
32.90
|
31.10
|
31.10
|
31.10
|
7.42
|
16,640
|
|
|
2/19/2008
|
-0.30 / -0.91%
|
32.00
|
33.00
|
32.00
|
32.70
|
32.70
|
7.81
|
30,900
|
|
|