|
Closing price on 1/2/2008
|
|
| Open |
84.50 |
| High |
84.50 |
| Low |
83.00 |
| Volume |
600 |
| Split-adjusted Price |
13.86 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2008
|
-1.00 / -1.19%
|
84.50
|
84.50
|
83.00
|
83.00
|
83.00
|
13.86
|
600
|
|
|
12/28/2007
|
+0.90 / +1.08%
|
83.30
|
84.00
|
82.90
|
84.00
|
84.00
|
14.03
|
24,300
|
|
|
12/27/2007
|
-1.90 / -2.24%
|
84.90
|
84.90
|
83.10
|
83.10
|
83.10
|
13.88
|
2,900
|
|
|
12/26/2007
|
+1.00 / +1.19%
|
84.00
|
85.00
|
84.00
|
85.00
|
85.00
|
14.20
|
5,900
|
|
|
12/25/2007
|
-2.00 / -2.33%
|
84.60
|
88.00
|
82.10
|
84.00
|
84.00
|
14.03
|
17,400
|
|
|
12/24/2007
|
-2.40 / -2.71%
|
88.10
|
88.10
|
85.00
|
86.00
|
86.00
|
14.36
|
2,000
|
|
|
12/21/2007
|
+2.40 / +2.79%
|
87.90
|
88.50
|
87.50
|
88.40
|
88.40
|
14.76
|
13,800
|
|
|
12/20/2007
|
-3.80 / -4.23%
|
88.00
|
89.00
|
86.00
|
86.00
|
86.00
|
14.36
|
2,500
|
|
|
12/19/2007
|
-1.20 / -1.32%
|
90.50
|
93.00
|
89.50
|
89.80
|
89.80
|
15.00
|
24,000
|
|
|
12/18/2007
|
-20.50 / -18.39%
|
93.00
|
93.00
|
89.00
|
91.00
|
91.00
|
15.20
|
21,500
|
|
|
12/17/2007
|
-0.50 / -0.45%
|
111.00
|
113.00
|
111.00
|
111.50
|
111.50
|
14.80
|
65,400
|
|
|
12/14/2007
|
+0.40 / +0.36%
|
111.70
|
113.00
|
111.70
|
112.00
|
112.00
|
14.86
|
30,600
|
|
|
12/13/2007
|
-4.20 / -3.63%
|
115.90
|
115.90
|
111.60
|
111.60
|
111.60
|
14.81
|
18,500
|
|
|
12/12/2007
|
+4.30 / +3.86%
|
112.00
|
118.80
|
110.00
|
115.80
|
115.80
|
15.37
|
24,700
|
|
|
12/11/2007
|
-3.50 / -3.04%
|
111.00
|
113.00
|
110.20
|
111.50
|
111.50
|
14.80
|
34,900
|
|
|
12/10/2007
|
-5.00 / -4.17%
|
121.00
|
121.00
|
111.00
|
115.00
|
115.00
|
15.26
|
32,800
|
|
|
12/7/2007
|
-1.50 / -1.23%
|
122.00
|
122.00
|
120.00
|
120.00
|
120.00
|
15.93
|
30,700
|
|
|
12/6/2007
|
+0.50 / +0.41%
|
123.00
|
125.00
|
121.00
|
121.50
|
121.50
|
16.13
|
31,300
|
|
|
12/5/2007
|
-3.00 / -2.42%
|
120.00
|
124.50
|
120.00
|
121.00
|
121.00
|
16.06
|
23,900
|
|
|
12/4/2007
|
0.00 / 0.00%
|
125.00
|
126.00
|
122.00
|
124.00
|
124.00
|
16.46
|
39,100
|
|
|
12/3/2007
|
+1.80 / +1.47%
|
126.00
|
126.50
|
123.50
|
124.00
|
124.00
|
16.46
|
24,100
|
|
|
11/30/2007
|
+0.50 / +0.41%
|
123.00
|
124.00
|
121.20
|
122.20
|
122.20
|
16.22
|
27,100
|
|
|
11/29/2007
|
+1.60 / +1.33%
|
122.00
|
123.00
|
120.10
|
121.70
|
121.70
|
16.15
|
24,400
|
|
|
11/28/2007
|
+0.10 / +0.08%
|
121.20
|
123.00
|
120.10
|
120.10
|
120.10
|
15.94
|
17,800
|
|
|
11/27/2007
|
-3.20 / -2.60%
|
123.50
|
124.00
|
120.00
|
120.00
|
120.00
|
15.93
|
24,000
|
|
|
11/26/2007
|
+4.10 / +3.44%
|
121.00
|
125.00
|
121.00
|
123.20
|
123.20
|
16.35
|
60,400
|
|
|
11/23/2007
|
+1.10 / +0.93%
|
122.00
|
122.00
|
118.00
|
119.10
|
119.10
|
15.81
|
9,000
|
|
|
11/22/2007
|
-3.20 / -2.64%
|
121.30
|
122.00
|
118.00
|
118.00
|
118.00
|
15.66
|
21,000
|
|
|
11/21/2007
|
+2.20 / +1.85%
|
115.00
|
122.00
|
115.00
|
121.20
|
121.20
|
16.09
|
38,900
|
|
|
11/20/2007
|
-4.50 / -3.64%
|
123.00
|
123.50
|
118.60
|
119.00
|
119.00
|
15.79
|
24,100
|
|
|