Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/9/2009	+2.00 / +5.03%	41.80	41.80	40.50	41.80	41.80	7.25	132,700
10/8/2009	+2.30 / +6.13%	40.10	40.10	37.80	39.80	39.80	6.90	94,500
10/7/2009	+1.70 / +4.75%	37.50	37.50	37.40	37.50	37.50	6.50	83,000
10/6/2009	+2.30 / +6.87%	34.40	35.80	34.30	35.80	35.80	6.21	58,800
10/5/2009	-1.00 / -2.90%	34.20	34.20	33.00	33.50	33.50	5.81	24,300
10/2/2009	-0.30 / -0.86%	34.20	34.50	34.20	34.50	34.50	5.98	62,700
10/1/2009	-1.70 / -4.66%	36.60	37.50	34.80	34.80	34.80	6.04	69,900
9/30/2009	+0.10 / +0.27%	37.00	37.00	36.00	36.50	36.50	6.33	80,700
9/29/2009	+0.60 / +1.68%	36.80	37.00	36.30	36.40	36.40	6.31	21,200
9/28/2009	-0.20 / -0.56%	37.40	37.40	35.50	35.80	35.80	6.21	53,100
9/25/2009	+2.00 / +5.88%	34.20	36.30	34.00	36.00	36.00	6.24	57,100
9/24/2009	-1.60 / -4.49%	36.50	36.50	34.00	34.00	34.00	5.90	44,600
9/23/2009	-1.80 / -4.81%	39.50	39.60	35.00	35.60	35.60	6.18	96,400
9/22/2009	+2.40 / +6.86%	37.40	37.40	37.00	37.40	37.40	6.49	188,100
9/21/2009	+2.20 / +6.71%	35.00	35.00	35.00	35.00	35.00	6.07	20,500
9/18/2009	+2.00 / +6.49%	32.80	32.80	32.80	32.80	32.80	5.69	36,500
9/17/2009	+0.60 / +1.99%	30.50	31.00	30.30	30.80	30.80	5.34	86,000
9/16/2009	-0.50 / -1.63%	31.00	31.60	30.20	30.20	30.20	5.24	48,400
9/15/2009	+0.20 / +0.66%	31.20	31.40	29.80	30.70	30.70	5.33	38,200
9/14/2009	+1.60 / +5.54%	29.10	30.50	29.00	30.50	30.50	5.29	68,200
9/11/2009	0.00 / 0.00%	28.80	29.20	28.80	28.90	28.90	5.01	37,700
9/10/2009	+0.40 / +1.40%	29.10	29.20	28.20	28.90	28.90	5.01	37,600
9/9/2009	-0.20 / -0.70%	29.20	29.40	28.50	28.50	28.50	4.94	15,500
9/8/2009	+0.90 / +3.24%	28.20	28.70	28.00	28.70	28.70	4.98	53,000
9/7/2009	-0.20 / -0.71%	26.30	28.00	26.30	27.80	27.80	4.82	39,800
9/4/2009	-1.10 / -3.78%	29.40	29.40	27.50	28.00	28.00	4.86	56,400
9/3/2009	-0.70 / -2.35%	29.80	30.30	27.80	29.10	29.10	5.05	43,600
9/1/2009	+0.90 / +3.11%	30.50	30.80	28.90	29.80	29.80	5.17	58,300
8/31/2009	+0.90 / +3.21%	28.90	28.90	28.00	28.90	28.90	5.01	72,000
8/28/2009	+1.60 / +6.06%	26.70	28.00	26.50	28.00	28.00	4.86	61,700

<<Previous 30 days Next 30 days>>

S55 News

28/10	S55: Financial Statement Quarter 3/2020 (holding company)
28/10	S55: Financial Statement Quarter 3/2020
13/10	S55: Change in personnel
19/08	S55: Reviewed financial statement 2020 (holding company)
19/08	S55: Reviewed financial statement 2020