|
|
Closing price on 6/8/2007
|
|
| Open |
103.50 |
| High |
105.00 |
| Low |
103.00 |
| Volume |
9,700 |
| Split-adjusted Price |
13.57 |
|
|
SVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2007
|
-1.00 / -0.96%
|
103.50
|
105.00
|
103.00
|
103.00
|
103.00
|
13.57
|
9,700
|
|
|
6/7/2007
|
-1.00 / -0.95%
|
103.60
|
105.50
|
101.00
|
104.00
|
104.00
|
13.70
|
12,000
|
|
|
6/6/2007
|
+2.00 / +1.94%
|
103.50
|
105.00
|
102.00
|
105.00
|
105.00
|
13.83
|
19,600
|
|
|
6/5/2007
|
-4.00 / -3.74%
|
103.50
|
108.10
|
103.00
|
103.00
|
103.00
|
13.57
|
15,700
|
|
|
6/4/2007
|
-3.00 / -2.73%
|
107.40
|
108.00
|
106.90
|
107.00
|
107.00
|
14.09
|
5,100
|
|
|
6/1/2007
|
0.00 / 0.00%
|
110.10
|
111.00
|
110.00
|
110.00
|
110.00
|
14.49
|
5,500
|
|
|
5/31/2007
|
0.00 / 0.00%
|
110.30
|
111.00
|
108.00
|
110.00
|
110.00
|
14.49
|
11,000
|
|
|
5/30/2007
|
-2.00 / -1.79%
|
110.50
|
113.00
|
109.00
|
110.00
|
110.00
|
14.49
|
6,600
|
|
|
5/29/2007
|
-2.00 / -1.75%
|
112.90
|
114.00
|
112.00
|
112.00
|
112.00
|
14.75
|
11,800
|
|
|
5/28/2007
|
-1.80 / -1.55%
|
113.90
|
116.00
|
113.50
|
114.00
|
114.00
|
15.01
|
13,400
|
|
|
5/25/2007
|
-0.40 / -0.34%
|
114.30
|
116.00
|
112.00
|
115.80
|
115.80
|
15.20
|
11,000
|
|
|
5/24/2007
|
-0.80 / -0.68%
|
116.20
|
118.00
|
112.00
|
116.20
|
116.20
|
15.25
|
39,500
|
|
|
5/23/2007
|
+3.00 / +2.63%
|
115.00
|
120.00
|
115.00
|
117.00
|
117.00
|
15.36
|
42,300
|
|
|
5/22/2007
|
+5.00 / +4.59%
|
110.00
|
115.00
|
110.00
|
114.00
|
114.00
|
14.96
|
34,600
|
|
|
5/21/2007
|
+1.00 / +0.93%
|
107.80
|
111.90
|
107.00
|
109.00
|
109.00
|
14.31
|
31,600
|
|
|
5/18/2007
|
0.00 / 0.00%
|
107.10
|
109.00
|
107.00
|
108.00
|
108.00
|
14.17
|
17,900
|
|
|
5/17/2007
|
+0.90 / +0.84%
|
106.70
|
109.00
|
105.00
|
108.00
|
108.00
|
14.17
|
15,100
|
|
|
5/16/2007
|
-0.20 / -0.19%
|
106.70
|
107.10
|
106.00
|
107.10
|
107.10
|
14.06
|
9,300
|
|
|
5/15/2007
|
-0.70 / -0.65%
|
107.30
|
111.90
|
107.30
|
107.30
|
107.30
|
14.08
|
22,900
|
|
|
5/14/2007
|
+2.00 / +1.89%
|
104.00
|
112.00
|
104.00
|
108.00
|
108.00
|
14.17
|
29,100
|
|
|
5/11/2007
|
+3.20 / +3.11%
|
103.00
|
106.00
|
103.00
|
106.00
|
106.00
|
13.91
|
14,600
|
|
|
5/10/2007
|
-2.20 / -2.10%
|
102.80
|
104.50
|
102.00
|
102.80
|
102.80
|
13.49
|
6,500
|
|
|
5/9/2007
|
0.00 / 0.00%
|
106.20
|
108.00
|
104.00
|
105.00
|
105.00
|
13.78
|
10,700
|
|
|
5/8/2007
|
-1.00 / -0.94%
|
105.90
|
108.00
|
105.00
|
105.00
|
105.00
|
13.78
|
24,400
|
|
|
5/7/2007
|
+3.00 / +2.91%
|
104.00
|
109.30
|
104.00
|
106.00
|
106.00
|
13.91
|
13,800
|
|
|
5/4/2007
|
-2.00 / -1.90%
|
103.40
|
105.00
|
102.00
|
103.00
|
103.00
|
13.52
|
17,000
|
|
|
5/3/2007
|
0.00 / 0.00%
|
104.90
|
105.30
|
104.10
|
105.00
|
105.00
|
13.78
|
9,500
|
|
|
5/2/2007
|
0.00 / 0.00%
|
105.30
|
110.00
|
104.00
|
105.00
|
105.00
|
13.78
|
19,600
|
|
|
4/25/2007
|
+5.50 / +5.53%
|
100.00
|
109.40
|
100.00
|
105.00
|
105.00
|
13.78
|
30,500
|
|
|
4/24/2007
|
-0.50 / -0.50%
|
98.30
|
100.00
|
98.00
|
99.50
|
99.50
|
13.06
|
16,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|