|
Closing price on 7/31/2006
|
|
| Open |
65.00 |
| High |
65.00 |
| Low |
64.50 |
| Volume |
200,780 |
| Split-adjusted Price |
8.93 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2006
|
-3.00 / -4.44%
|
65.00
|
65.00
|
64.50
|
64.50
|
64.50
|
8.93
|
200,780
|
|
|
7/28/2006
|
-1.00 / -1.46%
|
68.50
|
69.00
|
67.50
|
67.50
|
67.50
|
9.35
|
289,270
|
|
|
7/27/2006
|
0.00 / 0.00%
|
68.50
|
68.50
|
68.00
|
68.50
|
68.50
|
9.49
|
400,570
|
|
|
7/26/2006
|
-1.50 / -2.14%
|
69.00
|
69.00
|
67.50
|
68.50
|
68.50
|
9.49
|
311,540
|
|
|
7/25/2006
|
-3.50 / -4.76%
|
72.50
|
72.50
|
70.00
|
70.00
|
70.00
|
9.69
|
342,530
|
|
|
7/24/2006
|
-1.50 / -2.00%
|
75.00
|
75.00
|
73.50
|
73.50
|
73.50
|
10.18
|
311,780
|
|
|
7/21/2006
|
-1.50 / -1.96%
|
75.50
|
75.50
|
75.00
|
75.00
|
75.00
|
10.39
|
603,240
|
|
|
7/20/2006
|
+3.50 / +4.79%
|
73.00
|
76.50
|
72.00
|
76.50
|
76.50
|
10.59
|
988,420
|
|
|
7/19/2006
|
-2.50 / -3.31%
|
75.00
|
75.00
|
73.00
|
73.00
|
73.00
|
10.11
|
747,410
|
|
|
7/18/2006
|
-2.00 / -2.58%
|
75.50
|
75.50
|
75.50
|
75.50
|
75.50
|
10.46
|
721,380
|
|
|
7/17/2006
|
-3.00 / -3.73%
|
79.00
|
79.00
|
77.50
|
77.50
|
77.50
|
10.73
|
1,320,510
|
|
|
7/14/2006
|
-1.00 / -1.23%
|
81.50
|
83.00
|
80.50
|
80.50
|
80.50
|
11.15
|
935,410
|
|
|
7/13/2006
|
+3.50 / +4.49%
|
80.00
|
81.50
|
80.00
|
81.50
|
81.50
|
11.29
|
1,694,670
|
|
|
7/12/2006
|
+78.00 / +0.00%
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
10.80
|
763,190
|
|
|