|
Closing price on 3/28/2007
|
|
| Open |
38.80 |
| High |
43.00 |
| Low |
37.40 |
| Volume |
5,500 |
| Split-adjusted Price |
3.73 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2007
|
+1.80 / +4.37%
|
38.80
|
43.00
|
37.40
|
43.00
|
43.00
|
3.73
|
5,500
|
|
|
3/27/2007
|
-4.20 / -9.25%
|
41.50
|
43.80
|
41.20
|
41.20
|
41.20
|
3.57
|
4,800
|
|
|
3/26/2007
|
-3.60 / -7.35%
|
45.70
|
47.00
|
45.40
|
45.40
|
45.40
|
3.93
|
2,300
|
|
|
3/23/2007
|
-0.50 / -1.01%
|
50.40
|
51.30
|
48.00
|
49.00
|
49.00
|
4.25
|
4,000
|
|
|
3/22/2007
|
-4.50 / -8.33%
|
51.30
|
53.00
|
49.00
|
49.50
|
49.50
|
4.29
|
9,500
|
|
|
3/21/2007
|
-0.50 / -0.92%
|
53.00
|
54.00
|
52.00
|
54.00
|
54.00
|
4.68
|
7,400
|
|
|
3/20/2007
|
+0.10 / +0.18%
|
54.40
|
59.00
|
54.00
|
54.50
|
54.50
|
4.72
|
15,500
|
|
|
3/19/2007
|
-1.60 / -2.86%
|
54.40
|
54.40
|
54.40
|
54.40
|
54.40
|
4.71
|
20,400
|
|
|
3/16/2007
|
+4.90 / +9.59%
|
49.50
|
56.00
|
46.00
|
56.00
|
56.00
|
4.85
|
21,600
|
|
|
3/15/2007
|
-5.60 / -9.88%
|
51.10
|
51.10
|
51.10
|
51.10
|
51.10
|
4.43
|
3,300
|
|
|
3/14/2007
|
-1.30 / -2.24%
|
56.70
|
58.00
|
56.70
|
56.70
|
56.70
|
4.91
|
5,300
|
|
|
3/13/2007
|
-6.30 / -9.80%
|
63.00
|
70.70
|
57.90
|
58.00
|
58.00
|
5.03
|
15,400
|
|
|
3/12/2007
|
+5.80 / +9.91%
|
64.30
|
64.30
|
64.30
|
64.30
|
64.30
|
5.57
|
28,700
|
|
|
3/9/2007
|
+5.30 / +9.96%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
5.07
|
9,800
|
|
|
3/8/2007
|
+4.80 / +9.92%
|
53.20
|
53.20
|
53.20
|
53.20
|
53.20
|
4.61
|
2,700
|
|
|
3/7/2007
|
+4.40 / +10.00%
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
4.19
|
8,400
|
|
|
3/6/2007
|
+3.50 / +8.64%
|
42.00
|
44.00
|
42.00
|
44.00
|
44.00
|
3.81
|
20,800
|
|
|
3/5/2007
|
+1.00 / +2.53%
|
39.50
|
43.40
|
38.50
|
40.50
|
40.50
|
3.51
|
30,000
|
|
|
3/2/2007
|
+1.40 / +3.67%
|
39.50
|
44.40
|
38.50
|
39.50
|
39.50
|
3.42
|
28,000
|
|
|
3/1/2007
|
0.00 / 0.00%
|
38.10
|
41.90
|
38.10
|
38.10
|
38.10
|
3.30
|
40,900
|
|
|
2/28/2007
|
+3.40 / +9.80%
|
38.00
|
38.10
|
38.00
|
38.10
|
38.10
|
3.30
|
22,600
|
|
|
2/27/2007
|
+1.00 / +2.97%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
3.01
|
19,900
|
|
|
2/26/2007
|
+4.10 / +13.85%
|
30.70
|
33.70
|
29.80
|
33.70
|
33.70
|
2.92
|
36,300
|
|
|
2/15/2007
|
-2.40 / -7.50%
|
30.70
|
31.20
|
29.60
|
29.60
|
29.60
|
2.56
|
13,800
|
|
|
2/14/2007
|
-1.20 / -3.61%
|
32.60
|
33.40
|
32.00
|
32.00
|
32.00
|
2.77
|
6,800
|
|
|
2/13/2007
|
-2.30 / -6.48%
|
33.60
|
35.00
|
33.20
|
33.20
|
33.20
|
2.88
|
7,900
|
|
|
2/12/2007
|
+2.00 / +5.97%
|
35.00
|
36.70
|
35.00
|
35.50
|
35.50
|
3.08
|
15,800
|
|
|
2/9/2007
|
+2.90 / +9.48%
|
32.50
|
33.50
|
32.50
|
33.50
|
33.50
|
2.90
|
25,900
|
|
|
2/8/2007
|
+1.60 / +5.52%
|
29.50
|
30.60
|
29.50
|
30.60
|
30.60
|
2.65
|
14,500
|
|
|
2/7/2007
|
+2.00 / +7.41%
|
27.20
|
29.00
|
26.70
|
29.00
|
29.00
|
2.51
|
49,800
|
|
|