|
Closing price on 4/3/2007
|
|
| Open |
104.00 |
| High |
105.00 |
| Low |
102.00 |
| Volume |
600 |
| Split-adjusted Price |
7.34 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2007
|
-5.00 / -4.55%
|
104.00
|
105.00
|
102.00
|
105.00
|
105.00
|
7.34
|
600
|
|
|
4/2/2007
|
+5.00 / +4.76%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
7.68
|
200
|
|
|
3/30/2007
|
0.00 / 0.00%
|
105.00
|
105.00
|
105.00
|
105.00
|
105.00
|
7.34
|
0
|
|
|
3/29/2007
|
+8.90 / +9.26%
|
105.00
|
105.00
|
105.00
|
105.00
|
105.00
|
7.34
|
100
|
|
|
3/28/2007
|
-13.50 / -12.32%
|
96.10
|
96.10
|
96.10
|
96.10
|
96.10
|
6.71
|
100
|
|
|
3/27/2007
|
-2.50 / -2.23%
|
106.70
|
109.60
|
100.90
|
109.60
|
109.60
|
7.66
|
600
|
|
|
3/26/2007
|
0.00 / 0.00%
|
112.10
|
112.10
|
112.10
|
112.10
|
112.10
|
7.83
|
0
|
|
|
3/23/2007
|
-12.40 / -9.96%
|
112.10
|
112.10
|
112.10
|
112.10
|
112.10
|
7.83
|
1,000
|
|
|
3/22/2007
|
0.00 / 0.00%
|
124.50
|
124.50
|
124.50
|
124.50
|
124.50
|
8.70
|
0
|
|
|
3/21/2007
|
+8.90 / +7.70%
|
124.50
|
124.50
|
124.50
|
124.50
|
124.50
|
8.70
|
400
|
|
|
3/20/2007
|
+2.60 / +2.30%
|
115.60
|
115.60
|
115.60
|
115.60
|
115.60
|
7.94
|
2,600
|
|
|
3/19/2007
|
+0.80 / +0.71%
|
102.80
|
113.00
|
102.80
|
113.00
|
113.00
|
7.76
|
3,700
|
|
|
3/16/2007
|
+4.30 / +3.99%
|
102.80
|
112.20
|
101.00
|
112.20
|
112.20
|
7.70
|
2,600
|
|
|
3/15/2007
|
-11.90 / -9.93%
|
112.20
|
119.00
|
107.90
|
107.90
|
107.90
|
7.41
|
800
|
|
|
3/14/2007
|
+0.80 / +0.67%
|
119.80
|
119.80
|
119.80
|
119.80
|
119.80
|
8.22
|
0
|
|
|
3/13/2007
|
-9.00 / -7.03%
|
119.80
|
120.00
|
119.00
|
119.00
|
119.00
|
8.17
|
3,200
|
|
|
3/12/2007
|
-1.40 / -1.08%
|
128.70
|
135.80
|
128.00
|
128.00
|
128.00
|
8.79
|
1,500
|
|
|
3/9/2007
|
0.00 / 0.00%
|
129.40
|
142.30
|
119.00
|
129.40
|
129.40
|
8.88
|
3,100
|
|
|
3/8/2007
|
+11.70 / +9.94%
|
129.40
|
129.40
|
129.40
|
129.40
|
129.40
|
8.88
|
8,200
|
|
|
3/7/2007
|
+10.70 / +10.00%
|
117.70
|
117.70
|
117.70
|
117.70
|
117.70
|
8.08
|
3,900
|
|
|
3/6/2007
|
+9.70 / +9.97%
|
107.00
|
107.00
|
107.00
|
107.00
|
107.00
|
7.35
|
4,900
|
|
|
3/5/2007
|
+8.80 / +9.94%
|
97.30
|
97.30
|
97.30
|
97.30
|
97.30
|
6.68
|
100
|
|
|
3/2/2007
|
+8.00 / +9.94%
|
88.50
|
88.50
|
88.50
|
88.50
|
88.50
|
6.08
|
100
|
|
|
3/1/2007
|
+7.30 / +9.97%
|
80.50
|
80.50
|
80.50
|
80.50
|
80.50
|
5.53
|
4,900
|
|
|
2/28/2007
|
0.00 / 0.00%
|
73.20
|
73.20
|
73.20
|
73.20
|
73.20
|
5.03
|
0
|
|
|
2/27/2007
|
+6.60 / +9.91%
|
73.20
|
73.20
|
73.20
|
73.20
|
73.20
|
5.03
|
100
|
|
|
2/26/2007
|
+6.00 / +9.90%
|
66.60
|
66.60
|
66.60
|
66.60
|
66.60
|
4.57
|
2,200
|
|
|
2/15/2007
|
+5.50 / +9.98%
|
60.60
|
60.60
|
60.60
|
60.60
|
60.60
|
4.16
|
600
|
|
|
2/14/2007
|
+5.00 / +9.98%
|
55.10
|
55.10
|
55.10
|
55.10
|
55.10
|
3.78
|
100
|
|
|
2/13/2007
|
+4.50 / +9.87%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
3.44
|
100
|
|
|