|
Closing price on 4/19/2007
|
|
| Open |
38.00 |
| High |
41.80 |
| Low |
38.00 |
| Volume |
3,300 |
| Split-adjusted Price |
3.29 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2007
|
-0.50 / -1.30%
|
38.00
|
41.80
|
38.00
|
38.00
|
38.00
|
3.29
|
3,300
|
|
|
4/18/2007
|
+3.40 / +9.69%
|
35.20
|
38.50
|
35.20
|
38.50
|
38.50
|
3.34
|
700
|
|
|
4/17/2007
|
-2.40 / -6.40%
|
35.20
|
36.00
|
35.10
|
35.10
|
35.10
|
3.04
|
7,800
|
|
|
4/16/2007
|
-4.50 / -10.71%
|
39.00
|
41.10
|
37.50
|
37.50
|
37.50
|
3.25
|
3,200
|
|
|
4/13/2007
|
-0.50 / -1.18%
|
41.60
|
42.00
|
41.00
|
42.00
|
42.00
|
3.64
|
1,700
|
|
|
4/12/2007
|
+1.50 / +3.66%
|
40.90
|
44.00
|
40.00
|
42.50
|
42.50
|
3.68
|
8,300
|
|
|
4/11/2007
|
+1.00 / +2.50%
|
40.20
|
42.00
|
40.20
|
41.00
|
41.00
|
3.55
|
7,200
|
|
|
4/10/2007
|
0.00 / 0.00%
|
39.80
|
40.00
|
39.80
|
40.00
|
40.00
|
3.47
|
1,300
|
|
|
4/9/2007
|
-2.20 / -5.21%
|
39.60
|
42.20
|
39.00
|
40.00
|
40.00
|
3.47
|
4,600
|
|
|
4/6/2007
|
+0.10 / +0.24%
|
42.00
|
43.00
|
40.00
|
42.20
|
42.20
|
3.66
|
1,300
|
|
|
4/5/2007
|
-2.50 / -5.61%
|
42.40
|
46.00
|
42.10
|
42.10
|
42.10
|
3.65
|
1,700
|
|
|
4/4/2007
|
0.00 / 0.00%
|
42.40
|
44.60
|
40.20
|
44.60
|
44.60
|
3.86
|
4,600
|
|
|
4/3/2007
|
-1.90 / -4.09%
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
3.86
|
300
|
|
|
4/2/2007
|
+0.50 / +1.09%
|
46.10
|
48.00
|
42.10
|
46.50
|
46.50
|
4.03
|
2,900
|
|
|
3/30/2007
|
+3.40 / +7.98%
|
46.00
|
46.80
|
46.00
|
46.00
|
46.00
|
3.99
|
14,200
|
|
|
3/29/2007
|
-0.40 / -0.93%
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
3.69
|
3,300
|
|
|
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
|
|
|