|
Closing price on 9/10/2008
|
|
| Open |
74.00 |
| High |
74.00 |
| Low |
66.80 |
| Volume |
69,400 |
| Split-adjusted Price |
12.35 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/18/2008
|
+5.40 / +6.97%
|
82.90
|
82.90
|
80.00
|
82.90
|
82.90
|
14.92
|
118,200
|
|
|
8/15/2008
|
+2.70 / +3.61%
|
77.50
|
77.50
|
77.50
|
77.50
|
77.50
|
13.95
|
18,600
|
|
|
8/14/2008
|
+2.50 / +3.46%
|
73.00
|
74.80
|
73.00
|
74.80
|
74.80
|
13.47
|
145,100
|
|
|
8/13/2008
|
+1.40 / +1.97%
|
73.50
|
73.50
|
69.00
|
72.30
|
72.30
|
13.02
|
150,100
|
|
|
8/12/2008
|
+2.70 / +3.96%
|
70.90
|
70.90
|
68.00
|
70.90
|
70.90
|
12.76
|
132,100
|
|
|
8/11/2008
|
+1.20 / +1.79%
|
67.80
|
68.20
|
67.80
|
68.20
|
68.20
|
12.28
|
46,700
|
|
|
8/8/2008
|
+1.00 / +1.52%
|
66.50
|
68.00
|
64.80
|
67.00
|
67.00
|
12.06
|
117,700
|
|
|
8/7/2008
|
-3.00 / -4.35%
|
64.90
|
70.30
|
64.90
|
66.00
|
66.00
|
11.88
|
137,800
|
|
|
8/6/2008
|
+3.40 / +5.18%
|
65.00
|
70.40
|
65.00
|
69.00
|
69.00
|
12.42
|
207,000
|
|
|
8/5/2008
|
-2.70 / -3.95%
|
71.00
|
71.00
|
65.60
|
65.60
|
65.60
|
11.81
|
46,300
|
|
|
8/4/2008
|
+2.60 / +3.96%
|
68.30
|
68.30
|
67.90
|
68.30
|
68.30
|
12.30
|
77,500
|
|
|
8/1/2008
|
+1.80 / +2.82%
|
65.70
|
65.70
|
65.00
|
65.70
|
65.70
|
11.83
|
93,500
|
|
|
7/31/2008
|
+1.40 / +2.24%
|
63.90
|
63.90
|
61.00
|
63.90
|
63.90
|
11.50
|
83,100
|
|
|
7/30/2008
|
+2.30 / +3.82%
|
62.50
|
62.50
|
59.00
|
62.50
|
62.50
|
11.25
|
107,500
|
|
|
7/29/2008
|
+1.60 / +2.73%
|
60.20
|
60.20
|
58.00
|
60.20
|
60.20
|
10.84
|
92,600
|
|
|