|
Closing price on 4/24/2008
|
|
| Open |
86.20 |
| High |
88.80 |
| Low |
86.20 |
| Volume |
32,500 |
| Split-adjusted Price |
7.76 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2008
|
-2.60 / -2.93%
|
86.20
|
88.80
|
86.20
|
86.20
|
86.20
|
7.76
|
32,500
|
|
|
4/23/2008
|
-2.60 / -2.84%
|
88.80
|
88.80
|
88.80
|
88.80
|
88.80
|
7.99
|
600
|
|
|
4/22/2008
|
-2.70 / -2.87%
|
92.50
|
92.50
|
91.40
|
91.40
|
91.40
|
8.23
|
14,000
|
|
|
4/21/2008
|
-1.90 / -1.98%
|
94.50
|
94.50
|
94.00
|
94.10
|
94.10
|
8.47
|
6,700
|
|
|
4/18/2008
|
-0.30 / -0.31%
|
98.30
|
98.30
|
93.10
|
96.00
|
96.00
|
8.64
|
24,300
|
|
|
4/17/2008
|
+4.30 / +4.67%
|
90.70
|
96.30
|
90.70
|
96.30
|
96.30
|
8.67
|
44,300
|
|
|
4/16/2008
|
-7.50 / -7.54%
|
91.90
|
97.50
|
91.90
|
92.00
|
92.00
|
8.28
|
29,400
|
|
|
4/11/2008
|
+2.30 / +2.37%
|
94.30
|
99.50
|
94.30
|
99.50
|
99.50
|
8.96
|
44,200
|
|
|
4/10/2008
|
-3.00 / -2.99%
|
97.20
|
97.50
|
97.20
|
97.20
|
97.20
|
8.75
|
21,200
|
|
|
4/9/2008
|
+0.80 / +0.80%
|
101.80
|
101.80
|
98.90
|
100.20
|
100.20
|
9.02
|
53,200
|
|
|
4/8/2008
|
+2.80 / +2.90%
|
99.40
|
99.40
|
93.80
|
99.40
|
99.40
|
8.95
|
106,200
|
|
|
4/7/2008
|
+2.80 / +2.99%
|
96.60
|
96.60
|
96.60
|
96.60
|
96.60
|
8.70
|
2,300
|
|
|
4/4/2008
|
+1.80 / +1.96%
|
93.80
|
93.80
|
93.80
|
93.80
|
93.80
|
8.44
|
100
|
|
|
4/3/2008
|
+1.80 / +2.00%
|
92.00
|
92.00
|
92.00
|
92.00
|
92.00
|
8.28
|
200
|
|
|
4/2/2008
|
+1.70 / +1.92%
|
90.20
|
90.20
|
90.20
|
90.20
|
90.20
|
8.12
|
200
|
|
|
4/1/2008
|
+1.70 / +1.96%
|
88.50
|
88.50
|
88.50
|
88.50
|
88.50
|
7.97
|
2,500
|
|
|
3/31/2008
|
+1.70 / +2.00%
|
86.80
|
86.80
|
86.80
|
86.80
|
86.80
|
7.81
|
400
|
|
|
3/28/2008
|
+1.60 / +1.92%
|
85.10
|
85.10
|
85.10
|
85.10
|
85.10
|
7.66
|
2,100
|
|
|
3/27/2008
|
+0.60 / +0.72%
|
83.50
|
83.50
|
83.50
|
83.50
|
83.50
|
7.52
|
100
|
|
|
3/26/2008
|
+4.10 / +5.20%
|
71.30
|
86.60
|
71.30
|
82.90
|
82.90
|
7.46
|
51,300
|
|
|
3/25/2008
|
-8.60 / -9.84%
|
78.80
|
78.80
|
78.80
|
78.80
|
78.80
|
7.09
|
3,800
|
|
|
3/24/2008
|
-9.20 / -9.52%
|
89.00
|
90.00
|
87.40
|
87.40
|
87.40
|
7.87
|
8,600
|
|
|
3/21/2008
|
-3.40 / -3.40%
|
101.00
|
101.00
|
96.60
|
96.60
|
96.60
|
8.70
|
30,000
|
|
|
3/20/2008
|
-9.00 / -8.26%
|
109.00
|
112.50
|
100.00
|
100.00
|
100.00
|
9.00
|
32,700
|
|
|
3/19/2008
|
-8.60 / -7.31%
|
120.00
|
125.00
|
105.90
|
109.00
|
109.00
|
9.81
|
52,500
|
|
|
3/18/2008
|
-12.90 / -9.89%
|
117.60
|
117.60
|
117.60
|
117.60
|
117.60
|
10.59
|
9,400
|
|
|
3/17/2008
|
-13.50 / -9.38%
|
130.50
|
132.00
|
130.50
|
130.50
|
130.50
|
11.75
|
43,600
|
|
|
3/14/2008
|
-4.00 / -2.70%
|
145.10
|
149.00
|
140.00
|
144.00
|
144.00
|
12.96
|
25,900
|
|
|
3/13/2008
|
0.00 / 0.00%
|
150.00
|
155.10
|
145.30
|
148.00
|
148.00
|
13.32
|
15,200
|
|
|
3/12/2008
|
-7.40 / -4.76%
|
150.00
|
164.00
|
140.60
|
148.00
|
148.00
|
13.32
|
28,700
|
|
|