|
|
Closing price on 3/30/2007
|
|
| Open |
128.40 |
| High |
141.00 |
| Low |
115.60 |
| Volume |
76,700 |
| Split-adjusted Price |
17.00 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2007
|
+1.10 / +0.86%
|
128.40
|
141.00
|
115.60
|
129.50
|
129.50
|
17.00
|
76,700
|
|
|
3/29/2007
|
-4.70 / -3.53%
|
128.40
|
128.40
|
128.40
|
128.40
|
128.40
|
16.85
|
6,700
|
|
|
3/28/2007
|
+12.10 / +10.00%
|
116.80
|
133.10
|
108.90
|
133.10
|
133.10
|
17.47
|
15,400
|
|
|
3/27/2007
|
-8.60 / -6.64%
|
121.00
|
122.00
|
121.00
|
121.00
|
121.00
|
15.88
|
18,600
|
|
|
3/26/2007
|
-14.40 / -10.00%
|
134.60
|
140.10
|
129.60
|
129.60
|
129.60
|
17.01
|
11,600
|
|
|
3/23/2007
|
-5.00 / -3.36%
|
144.00
|
145.00
|
140.00
|
144.00
|
144.00
|
18.90
|
37,200
|
|
|
3/22/2007
|
+1.00 / +0.68%
|
147.00
|
149.50
|
144.00
|
149.00
|
149.00
|
19.56
|
18,600
|
|
|
3/21/2007
|
-2.00 / -1.33%
|
149.40
|
155.90
|
146.00
|
148.00
|
148.00
|
19.42
|
27,400
|
|
|
3/20/2007
|
-7.00 / -4.46%
|
152.70
|
160.00
|
150.00
|
150.00
|
150.00
|
19.69
|
22,300
|
|
|
3/19/2007
|
+2.10 / +1.36%
|
155.00
|
164.10
|
155.00
|
157.00
|
157.00
|
20.61
|
57,700
|
|
|
3/16/2007
|
+9.90 / +6.83%
|
143.00
|
154.90
|
143.00
|
154.90
|
154.90
|
20.33
|
25,800
|
|
|
3/15/2007
|
-3.00 / -2.03%
|
140.90
|
148.00
|
136.00
|
145.00
|
145.00
|
19.03
|
35,700
|
|
|
3/14/2007
|
-10.00 / -6.33%
|
148.40
|
150.00
|
145.00
|
148.00
|
148.00
|
19.42
|
31,100
|
|
|
3/13/2007
|
-2.00 / -1.25%
|
158.40
|
160.50
|
157.00
|
158.00
|
158.00
|
20.66
|
54,500
|
|
|
3/12/2007
|
-7.00 / -4.19%
|
161.20
|
167.00
|
155.00
|
160.00
|
160.00
|
20.92
|
61,800
|
|
|
3/9/2007
|
-0.90 / -0.54%
|
167.70
|
169.80
|
165.00
|
167.00
|
167.00
|
21.83
|
47,500
|
|
|
3/8/2007
|
-0.10 / -0.06%
|
168.40
|
171.90
|
166.00
|
167.90
|
167.90
|
21.95
|
23,300
|
|
|
3/7/2007
|
-3.50 / -2.04%
|
171.50
|
175.00
|
168.00
|
168.00
|
168.00
|
21.97
|
39,200
|
|
|
3/6/2007
|
+1.50 / +0.88%
|
169.30
|
177.00
|
161.00
|
171.50
|
171.50
|
22.42
|
60,400
|
|
|
3/5/2007
|
+9.00 / +5.59%
|
166.00
|
175.00
|
166.00
|
170.00
|
170.00
|
22.23
|
57,100
|
|
|
3/2/2007
|
+3.00 / +1.90%
|
158.60
|
165.00
|
157.00
|
161.00
|
161.00
|
21.05
|
34,000
|
|
|
3/1/2007
|
0.00 / 0.00%
|
158.60
|
160.00
|
157.00
|
158.00
|
158.00
|
20.66
|
49,100
|
|
|
2/28/2007
|
-10.00 / -5.95%
|
161.70
|
168.00
|
158.00
|
158.00
|
158.00
|
20.66
|
74,200
|
|
|
2/27/2007
|
+2.00 / +1.20%
|
161.80
|
177.00
|
160.00
|
168.00
|
168.00
|
21.97
|
93,400
|
|
|
2/26/2007
|
+15.40 / +10.23%
|
158.50
|
166.00
|
158.50
|
166.00
|
166.00
|
21.70
|
121,600
|
|
|
2/15/2007
|
+1.60 / +1.07%
|
150.00
|
155.00
|
150.00
|
150.60
|
150.60
|
19.69
|
26,400
|
|
|
2/14/2007
|
+4.10 / +2.83%
|
144.80
|
150.00
|
144.80
|
149.00
|
149.00
|
19.48
|
53,200
|
|
|
2/13/2007
|
-0.10 / -0.07%
|
144.70
|
150.00
|
144.00
|
144.90
|
144.90
|
18.95
|
33,000
|
|
|
2/12/2007
|
+4.00 / +2.84%
|
140.80
|
146.00
|
140.10
|
145.00
|
145.00
|
18.96
|
30,600
|
|
|
2/9/2007
|
-7.00 / -4.73%
|
140.80
|
146.00
|
132.30
|
141.00
|
141.00
|
18.44
|
30,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|