Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/17/2009	0.00 / 0.00%	23.50	26.50	23.50	26.50	26.50	4.60	45,000
6/16/2009	0.00 / 0.00%	24.50	26.50	24.50	26.50	26.50	4.60	117,900
6/15/2009	-0.70 / -2.57%	27.00	27.30	25.90	26.50	26.50	4.60	43,100
6/12/2009	-1.10 / -3.89%	29.30	29.70	27.00	27.20	27.20	4.72	67,300
6/11/2009	0.00 / 0.00%	26.40	29.30	26.40	28.30	28.30	4.91	62,300
6/10/2009	-0.90 / -3.08%	28.40	28.40	28.30	28.30	28.30	4.91	15,300
6/9/2009	-2.30 / -7.30%	33.20	33.20	29.20	29.20	29.20	5.06	57,800
6/8/2009	+1.80 / +6.06%	31.50	31.50	30.00	31.50	31.50	5.46	110,400
6/5/2009	+1.80 / +6.45%	29.20	29.70	29.00	29.70	29.70	5.15	163,500
6/4/2009	+1.00 / +3.72%	27.10	28.20	26.00	27.90	27.90	4.84	49,600
6/3/2009	-0.90 / -3.24%	26.20	27.70	26.20	26.90	26.90	4.67	30,600
6/2/2009	+1.60 / +6.11%	27.80	27.80	27.10	27.80	27.80	4.82	86,500
6/1/2009	+1.10 / +4.38%	26.00	26.20	25.60	26.20	26.20	4.54	54,200
5/29/2009	0.00 / 0.00%	25.10	25.90	23.40	25.10	25.10	4.35	123,800
5/28/2009	-1.40 / -5.28%	25.10	25.10	25.10	25.10	25.10	4.35	16,600
5/27/2009	-1.40 / -5.02%	27.40	28.50	26.50	26.50	26.50	4.60	48,800
5/26/2009	-2.20 / -7.31%	32.10	32.10	27.90	27.90	27.90	4.84	58,500
5/25/2009	+1.80 / +6.36%	29.50	30.10	28.20	30.10	30.10	5.22	57,800
5/22/2009	+1.70 / +6.39%	28.30	28.30	26.60	28.30	28.30	4.91	259,700
5/21/2009	+1.70 / +6.83%	26.60	26.60	25.90	26.60	26.60	4.61	125,700
5/20/2009	+1.60 / +6.87%	24.90	24.90	24.50	24.90	24.90	4.32	150,800
5/19/2009	+1.30 / +5.91%	23.30	23.30	23.00	23.30	23.30	4.04	37,100
5/18/2009	+0.40 / +1.85%	21.50	22.10	20.00	22.00	22.00	3.82	46,700
5/15/2009	+1.40 / +6.93%	21.30	21.60	21.10	21.60	21.60	3.75	41,100
5/14/2009	-0.80 / -3.81%	20.50	21.00	20.00	20.20	20.20	3.50	11,700
5/13/2009	-1.00 / -4.55%	21.50	21.80	20.50	21.00	21.00	3.64	9,000
5/12/2009	+1.50 / +7.32%	20.40	22.00	20.00	22.00	22.00	3.82	52,000
5/11/2009	-0.90 / -4.21%	21.50	21.60	20.20	20.50	20.50	3.56	45,900
5/8/2009	-0.80 / -3.60%	22.20	22.20	21.10	21.40	21.40	3.71	22,600
5/7/2009	+0.20 / +0.91%	22.20	23.00	21.00	22.20	22.20	3.85	35,600

<<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