|
Closing price on 10/1/2008
|
|
| Open |
60.00 |
| High |
62.00 |
| Low |
56.00 |
| Volume |
56,500 |
| Split-adjusted Price |
10.44 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2008
|
-1.20 / -2.03%
|
60.00
|
62.00
|
56.00
|
58.00
|
58.00
|
10.44
|
56,500
|
|
|
9/30/2008
|
-4.30 / -6.77%
|
59.20
|
59.20
|
59.20
|
59.20
|
59.20
|
10.66
|
1,700
|
|
|
9/29/2008
|
-1.50 / -2.31%
|
62.00
|
67.00
|
62.00
|
63.50
|
63.50
|
11.43
|
41,100
|
|
|
9/26/2008
|
+1.50 / +2.36%
|
67.00
|
67.00
|
63.50
|
65.00
|
65.00
|
11.70
|
109,800
|
|
|
9/25/2008
|
+2.30 / +3.76%
|
59.00
|
64.00
|
59.00
|
63.50
|
63.50
|
11.43
|
49,900
|
|
|
9/24/2008
|
-0.30 / -0.49%
|
60.00
|
63.00
|
58.00
|
61.20
|
61.20
|
11.02
|
59,200
|
|
|
9/23/2008
|
-0.70 / -1.13%
|
65.00
|
65.90
|
57.90
|
61.50
|
61.50
|
11.07
|
124,400
|
|
|
9/22/2008
|
+0.50 / +0.81%
|
62.20
|
62.20
|
62.20
|
62.20
|
62.20
|
11.20
|
2,200
|
|
|
9/19/2008
|
+4.50 / +7.87%
|
53.70
|
61.70
|
53.70
|
61.70
|
61.70
|
11.11
|
70,800
|
|
|
9/18/2008
|
-3.20 / -5.30%
|
57.40
|
58.10
|
57.20
|
57.20
|
57.20
|
10.30
|
17,400
|
|
|
9/17/2008
|
-6.60 / -9.85%
|
64.80
|
64.80
|
60.40
|
60.40
|
60.40
|
10.87
|
72,200
|
|
|
9/16/2008
|
+1.70 / +2.60%
|
66.90
|
68.50
|
61.00
|
67.00
|
67.00
|
12.06
|
145,100
|
|
|
9/15/2008
|
+4.30 / +7.05%
|
60.00
|
65.30
|
57.00
|
65.30
|
65.30
|
11.76
|
97,800
|
|
|
9/12/2008
|
-3.60 / -5.57%
|
61.00
|
63.00
|
61.00
|
61.00
|
61.00
|
10.98
|
68,400
|
|
|
9/11/2008
|
-4.00 / -5.83%
|
68.00
|
70.00
|
64.60
|
64.60
|
64.60
|
11.63
|
98,400
|
|
|
9/10/2008
|
-3.40 / -4.72%
|
74.00
|
74.00
|
66.80
|
68.60
|
68.60
|
12.35
|
69,400
|
|
|
9/9/2008
|
-2.90 / -3.87%
|
69.80
|
80.00
|
69.70
|
72.00
|
72.00
|
12.96
|
161,900
|
|
|
9/8/2008
|
-5.60 / -6.96%
|
74.90
|
74.90
|
74.90
|
74.90
|
74.90
|
13.48
|
23,100
|
|
|
9/5/2008
|
-4.30 / -5.07%
|
82.00
|
82.00
|
80.50
|
80.50
|
80.50
|
14.49
|
40,300
|
|
|
9/4/2008
|
-6.70 / -7.32%
|
97.20
|
97.40
|
84.80
|
84.80
|
84.80
|
15.27
|
85,800
|
|
|
9/3/2008
|
+3.50 / +3.98%
|
86.00
|
91.50
|
85.50
|
91.50
|
91.50
|
16.47
|
122,800
|
|
|
8/29/2008
|
-3.30 / -3.61%
|
85.10
|
90.00
|
85.10
|
88.00
|
88.00
|
15.84
|
100,700
|
|
|
8/28/2008
|
-1.20 / -1.30%
|
98.10
|
98.10
|
91.30
|
91.30
|
91.30
|
16.44
|
22,300
|
|
|
8/27/2008
|
-1.60 / -1.70%
|
97.00
|
100.50
|
92.50
|
92.50
|
92.50
|
16.65
|
167,100
|
|
|
8/26/2008
|
+5.90 / +6.69%
|
94.00
|
94.10
|
92.00
|
94.10
|
94.10
|
16.94
|
103,800
|
|
|
8/25/2008
|
+4.40 / +5.25%
|
86.00
|
88.20
|
82.50
|
88.20
|
88.20
|
15.88
|
96,700
|
|
|
8/22/2008
|
-1.50 / -1.76%
|
78.00
|
87.40
|
78.00
|
83.80
|
83.80
|
15.09
|
108,000
|
|
|
8/21/2008
|
+7.30 / +9.36%
|
79.90
|
85.40
|
78.00
|
85.30
|
85.30
|
15.36
|
160,900
|
|
|
8/20/2008
|
-5.50 / -6.59%
|
77.10
|
85.00
|
77.10
|
78.00
|
78.00
|
14.04
|
148,100
|
|
|
8/19/2008
|
+0.60 / +0.72%
|
84.00
|
88.00
|
77.10
|
83.50
|
83.50
|
15.03
|
174,600
|
|
|