|
Closing price on 5/28/2008
|
|
| Open |
30.60 |
| High |
31.00 |
| Low |
30.60 |
| Volume |
43,500 |
| Split-adjusted Price |
5.51 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2008
|
-0.90 / -2.86%
|
30.60
|
31.00
|
30.60
|
30.60
|
30.60
|
5.51
|
43,500
|
|
|
5/27/2008
|
-0.90 / -2.78%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
5.67
|
4,200
|
|
|
5/26/2008
|
-0.70 / -2.11%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
5.83
|
300
|
|
|
5/23/2008
|
-0.40 / -1.19%
|
33.50
|
34.10
|
33.10
|
33.10
|
33.10
|
5.96
|
7,100
|
|
|
5/22/2008
|
-0.50 / -1.47%
|
34.90
|
34.90
|
32.90
|
33.50
|
33.50
|
6.03
|
40,400
|
|
|
5/21/2008
|
+0.90 / +2.72%
|
34.00
|
34.00
|
33.50
|
34.00
|
34.00
|
6.12
|
26,800
|
|
|
5/20/2008
|
+1.10 / +3.44%
|
33.10
|
33.10
|
32.50
|
33.10
|
33.10
|
5.96
|
35,200
|
|
|
5/19/2008
|
+0.60 / +1.91%
|
31.10
|
32.80
|
31.00
|
32.00
|
32.00
|
5.76
|
22,700
|
|
|
5/16/2008
|
-0.90 / -2.79%
|
31.40
|
33.20
|
31.40
|
31.40
|
31.40
|
5.65
|
57,700
|
|
|
5/15/2008
|
-0.90 / -2.71%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
5.81
|
900
|
|
|
5/14/2008
|
-35.20 / -51.46%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
5.98
|
3,300
|
|
|
5/13/2008
|
-2.10 / -2.98%
|
68.40
|
68.40
|
68.40
|
68.40
|
68.40
|
6.16
|
1,100
|
|
|
5/12/2008
|
-2.10 / -2.89%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
6.35
|
4,200
|
|
|
5/9/2008
|
-2.20 / -2.94%
|
72.60
|
72.60
|
72.60
|
72.60
|
72.60
|
6.53
|
2,800
|
|
|
5/8/2008
|
-2.30 / -2.98%
|
74.80
|
74.80
|
74.80
|
74.80
|
74.80
|
6.73
|
2,100
|
|
|
5/7/2008
|
-2.30 / -2.90%
|
77.10
|
77.10
|
77.10
|
77.10
|
77.10
|
6.94
|
3,200
|
|
|
5/6/2008
|
-2.30 / -2.82%
|
79.40
|
79.40
|
79.40
|
79.40
|
79.40
|
7.15
|
3,500
|
|
|
5/5/2008
|
-1.60 / -1.92%
|
85.00
|
85.00
|
81.70
|
81.70
|
81.70
|
7.35
|
14,100
|
|
|
4/29/2008
|
-3.50 / -4.03%
|
86.00
|
88.00
|
83.30
|
83.30
|
83.30
|
7.50
|
27,700
|
|
|
4/28/2008
|
+1.30 / +1.52%
|
84.20
|
86.80
|
83.00
|
86.80
|
86.80
|
7.81
|
10,700
|
|
|
4/25/2008
|
-0.70 / -0.81%
|
88.00
|
88.00
|
84.10
|
85.50
|
85.50
|
7.70
|
13,700
|
|
|
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
|
|
|