Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/27/2009	+0.10 / +0.38%	26.00	26.70	26.00	26.40	26.40	4.58	28,500
8/26/2009	+0.50 / +1.94%	26.30	26.30	25.90	26.30	26.30	4.56	23,200
8/25/2009	-0.20 / -0.77%	27.50	27.50	25.50	25.80	25.80	4.48	24,500
8/24/2009	+0.20 / +0.78%	27.70	27.70	26.00	26.00	26.00	4.51	17,600
8/21/2009	+0.50 / +1.98%	25.30	26.40	25.30	25.80	25.80	4.48	43,400
8/20/2009	0.00 / 0.00%	25.50	25.50	25.00	25.30	25.30	4.39	5,800
8/19/2009	+0.50 / +2.02%	25.40	25.50	25.30	25.30	25.30	4.39	10,200
8/18/2009	+0.50 / +2.06%	23.80	24.80	23.80	24.80	24.80	4.30	14,100
8/17/2009	-0.70 / -2.80%	24.50	24.50	24.10	24.30	24.30	4.22	15,600
8/14/2009	0.00 / 0.00%	25.00	25.00	24.20	25.00	25.00	4.34	10,000
8/13/2009	-0.20 / -0.79%	26.00	26.60	24.80	25.00	25.00	4.34	15,000
8/12/2009	-0.40 / -1.56%	26.00	26.00	25.20	25.20	25.20	4.37	22,200
8/11/2009	+1.60 / +6.67%	24.00	25.60	24.00	25.60	25.60	4.44	37,500
8/10/2009	0.00 / 0.00%	23.30	24.50	23.30	24.00	24.00	4.16	11,400
8/7/2009	-0.20 / -0.83%	23.30	24.50	23.30	24.00	24.00	4.16	6,300
8/6/2009	-0.10 / -0.41%	22.80	24.70	22.80	24.20	24.20	4.20	16,200
8/5/2009	+0.20 / +0.83%	24.20	24.50	24.10	24.30	24.30	4.22	4,900
8/4/2009	+0.10 / +0.42%	24.10	24.10	24.00	24.10	24.10	4.18	13,400
8/3/2009	+0.20 / +0.84%	24.00	24.00	23.70	24.00	24.00	4.16	5,700
7/31/2009	+0.50 / +2.15%	24.50	24.50	23.80	23.80	23.80	4.13	7,100
7/30/2009	-1.10 / -4.51%	22.60	23.90	22.60	23.30	23.30	4.04	8,100

<<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