Closing price on 1/19/2006
|
|
Open |
43.80 |
High |
43.80 |
Low |
43.60 |
Volume |
1,800 |
Split-adjusted Price |
7.54 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/19/2006
|
0.00 / 0.00%
|
43.80
|
43.80
|
43.60
|
43.80
|
43.80
|
7.54
|
1,800
|
|
1/18/2006
|
+0.20 / +0.46%
|
43.80
|
43.90
|
43.80
|
43.80
|
43.80
|
7.54
|
9,960
|
|
1/17/2006
|
+0.10 / +0.23%
|
43.60
|
43.60
|
43.60
|
43.60
|
43.60
|
7.51
|
2,910
|
|
1/13/2006
|
0.00 / 0.00%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
7.49
|
1,000
|
|
1/12/2006
|
0.00 / 0.00%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
7.49
|
0
|
|
1/11/2006
|
+0.30 / +0.69%
|
43.20
|
43.50
|
43.20
|
43.50
|
43.50
|
7.49
|
8,000
|
|
1/10/2006
|
0.00 / 0.00%
|
43.20
|
43.20
|
43.20
|
43.20
|
43.20
|
7.44
|
6,550
|
|
1/9/2006
|
0.00 / 0.00%
|
43.20
|
43.20
|
43.20
|
43.20
|
43.20
|
7.44
|
6,800
|
|
1/6/2006
|
+0.20 / +0.47%
|
43.10
|
43.20
|
43.10
|
43.20
|
43.20
|
7.44
|
1,700
|
|
1/5/2006
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
7.41
|
3,450
|
|
1/4/2006
|
-0.70 / -1.60%
|
43.50
|
43.50
|
43.00
|
43.00
|
43.00
|
7.41
|
6,130
|
|
1/3/2006
|
-0.30 / -0.68%
|
43.70
|
44.00
|
43.70
|
43.70
|
43.70
|
7.53
|
150
|
|
12/30/2005
|
-0.50 / -1.12%
|
44.20
|
44.20
|
44.00
|
44.00
|
44.00
|
7.58
|
320
|
|
12/29/2005
|
0.00 / 0.00%
|
44.50
|
44.50
|
44.00
|
44.50
|
44.50
|
7.66
|
1,410
|
|
12/28/2005
|
-1.00 / -2.20%
|
44.80
|
44.80
|
44.50
|
44.50
|
44.50
|
7.66
|
1,420
|
|
12/27/2005
|
0.00 / 0.00%
|
45.50
|
45.60
|
45.50
|
45.50
|
45.50
|
7.66
|
3,670
|
|
12/26/2005
|
+0.10 / +0.22%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
7.66
|
10,850
|
|
12/23/2005
|
0.00 / 0.00%
|
45.40
|
45.40
|
45.00
|
45.40
|
45.40
|
7.65
|
1,280
|
|
12/22/2005
|
+0.40 / +0.89%
|
45.00
|
45.40
|
45.00
|
45.40
|
45.40
|
7.65
|
11,000
|
|
12/21/2005
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
7.58
|
16,000
|
|
12/20/2005
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
7.58
|
2,640
|
|
12/19/2005
|
+0.40 / +0.90%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
7.58
|
2,610
|
|
12/16/2005
|
-0.40 / -0.89%
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
7.51
|
8,000
|
|
12/15/2005
|
0.00 / 0.00%
|
45.00
|
45.20
|
45.00
|
45.00
|
45.00
|
7.58
|
2,160
|
|
12/14/2005
|
-0.20 / -0.44%
|
45.00
|
45.20
|
45.00
|
45.00
|
45.00
|
7.58
|
12,300
|
|
12/13/2005
|
-0.30 / -0.66%
|
45.50
|
45.50
|
45.20
|
45.20
|
45.20
|
7.61
|
14,000
|
|
12/12/2005
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
7.66
|
11,080
|
|
12/9/2005
|
0.00 / 0.00%
|
45.50
|
45.90
|
45.50
|
45.50
|
45.50
|
7.66
|
1,020
|
|
12/8/2005
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
7.66
|
13,200
|
|
12/7/2005
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
7.66
|
11,130
|
|
|