Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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