|
|
Closing price on 2/8/2007
|
|
| Open |
146.90 |
| High |
155.00 |
| Low |
140.00 |
| Volume |
40,400 |
| Split-adjusted Price |
19.35 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2007
|
-4.70 / -3.08%
|
146.90
|
155.00
|
140.00
|
148.00
|
148.00
|
19.35
|
40,400
|
|
|
2/7/2007
|
+12.70 / +9.07%
|
140.00
|
152.70
|
140.00
|
152.70
|
152.70
|
19.97
|
46,200
|
|
|
2/6/2007
|
-9.00 / -6.04%
|
138.90
|
152.00
|
136.90
|
140.00
|
140.00
|
18.30
|
85,900
|
|
|
2/5/2007
|
-11.00 / -6.88%
|
152.10
|
170.00
|
149.00
|
149.00
|
149.00
|
19.48
|
63,400
|
|
|
2/2/2007
|
+3.50 / +2.24%
|
156.50
|
172.10
|
155.00
|
160.00
|
160.00
|
20.92
|
137,000
|
|
|
2/1/2007
|
+14.10 / +9.90%
|
156.50
|
156.50
|
156.50
|
156.50
|
156.50
|
20.46
|
53,200
|
|
|
1/31/2007
|
+7.40 / +5.48%
|
140.00
|
142.40
|
140.00
|
142.40
|
142.40
|
18.62
|
61,800
|
|
|
1/30/2007
|
+10.10 / +8.09%
|
125.00
|
136.00
|
125.00
|
135.00
|
135.00
|
17.65
|
148,700
|
|
|
1/29/2007
|
+3.90 / +3.22%
|
122.50
|
127.00
|
122.50
|
124.90
|
124.90
|
16.33
|
115,000
|
|
|
1/26/2007
|
+2.00 / +1.68%
|
116.80
|
121.00
|
116.00
|
121.00
|
121.00
|
15.82
|
91,300
|
|
|
1/25/2007
|
-1.00 / -0.83%
|
116.80
|
125.10
|
115.00
|
119.00
|
119.00
|
15.56
|
55,900
|
|
|
1/24/2007
|
+2.00 / +1.69%
|
118.00
|
125.00
|
118.00
|
120.00
|
120.00
|
15.69
|
90,500
|
|
|
1/23/2007
|
+6.00 / +5.36%
|
116.70
|
120.00
|
115.00
|
118.00
|
118.00
|
15.43
|
46,500
|
|
|
1/22/2007
|
-11.50 / -9.31%
|
119.40
|
130.00
|
111.00
|
112.00
|
112.00
|
14.64
|
28,600
|
|
|
1/19/2007
|
+3.50 / +2.92%
|
120.60
|
125.00
|
120.00
|
123.50
|
123.50
|
16.15
|
81,900
|
|
|
1/18/2007
|
0.00 / 0.00%
|
120.60
|
123.00
|
120.00
|
120.00
|
120.00
|
15.69
|
42,000
|
|
|
1/17/2007
|
-5.00 / -4.00%
|
121.80
|
126.00
|
118.50
|
120.00
|
120.00
|
15.69
|
55,700
|
|
|
1/16/2007
|
+5.00 / +4.17%
|
120.20
|
126.00
|
120.00
|
125.00
|
125.00
|
16.34
|
90,800
|
|
|
1/15/2007
|
-6.10 / -4.84%
|
120.20
|
128.60
|
115.30
|
120.00
|
120.00
|
15.69
|
34,200
|
|
|
1/12/2007
|
0.00 / 0.00%
|
128.10
|
130.00
|
126.10
|
126.10
|
126.10
|
16.49
|
29,700
|
|
|
1/11/2007
|
-1.90 / -1.48%
|
130.40
|
135.00
|
126.10
|
126.10
|
126.10
|
16.49
|
17,900
|
|
|
1/10/2007
|
-5.50 / -4.12%
|
133.80
|
136.00
|
128.00
|
128.00
|
128.00
|
16.74
|
92,200
|
|
|
1/9/2007
|
+1.70 / +1.29%
|
132.00
|
144.90
|
132.00
|
133.50
|
133.50
|
17.45
|
34,600
|
|
|
1/8/2007
|
+11.80 / +9.83%
|
129.00
|
132.00
|
129.00
|
131.80
|
131.80
|
17.23
|
107,500
|
|
|
1/5/2007
|
+5.00 / +4.35%
|
116.00
|
120.30
|
116.00
|
120.00
|
120.00
|
15.69
|
29,800
|
|
|
1/4/2007
|
+6.40 / +5.89%
|
108.60
|
115.00
|
102.00
|
115.00
|
115.00
|
15.04
|
87,800
|
|
|
1/3/2007
|
-11.30 / -9.42%
|
108.60
|
118.00
|
106.80
|
108.60
|
108.60
|
14.20
|
51,700
|
|
|
1/2/2007
|
-5.10 / -4.08%
|
118.60
|
126.00
|
113.80
|
119.90
|
119.90
|
15.68
|
16,700
|
|
|
12/29/2006
|
-1.00 / -0.79%
|
127.50
|
128.00
|
125.00
|
125.00
|
125.00
|
16.34
|
35,100
|
|
|
12/28/2006
|
-0.70 / -0.55%
|
128.00
|
128.00
|
125.00
|
126.00
|
126.00
|
16.47
|
26,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|