Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/20/2009	-0.50 / -1.45%	34.40	34.80	33.60	34.10	34.10	6.24	1,036,720
11/19/2009	+1.10 / +3.28%	33.70	34.70	33.50	34.60	34.60	6.33	1,440,390
11/18/2009	+0.30 / +0.90%	33.20	33.50	32.90	33.50	33.50	6.13	859,730
11/17/2009	0.00 / 0.00%	33.20	34.00	33.10	33.20	33.20	6.08	931,500
11/16/2009	-0.80 / -2.35%	33.70	34.20	33.20	33.20	33.20	6.08	1,064,770
11/13/2009	+0.60 / +1.80%	32.90	34.00	32.70	34.00	34.00	6.22	818,540
11/12/2009	+0.40 / +1.21%	33.00	34.20	32.90	33.40	33.40	6.11	1,055,280
11/11/2009	+1.20 / +3.77%	32.30	33.00	31.70	33.00	33.00	6.04	1,109,150
11/10/2009	-1.00 / -3.05%	33.00	33.00	31.20	31.80	31.80	5.82	1,173,050
11/9/2009	-1.70 / -4.93%	34.00	34.10	32.80	32.80	32.80	6.00	1,164,150
11/6/2009	-1.00 / -2.82%	36.00	36.00	34.50	34.50	34.50	6.32	1,548,440
11/5/2009	+1.10 / +3.20%	34.90	36.00	34.40	35.50	35.50	6.50	1,129,990
11/4/2009	-0.10 / -0.29%	35.00	35.60	34.00	34.40	34.40	6.30	1,415,360
11/3/2009	-1.00 / -2.82%	35.90	36.00	34.20	34.50	34.50	6.32	1,593,830
11/2/2009	-1.20 / -3.27%	35.50	35.60	34.90	35.50	35.50	6.50	2,396,750
10/30/2009	+1.70 / +4.86%	36.60	36.70	35.60	36.70	36.70	6.72	2,109,540
10/29/2009	-1.50 / -4.11%	35.30	35.60	34.70	35.00	35.00	6.41	2,027,000
10/28/2009	+0.20 / +0.55%	37.00	37.30	36.20	36.50	36.50	6.68	1,407,090
10/27/2009	-1.60 / -4.22%	37.00	37.40	36.10	36.30	36.30	6.65	2,543,480
10/26/2009	-1.60 / -4.05%	39.50	40.40	37.80	37.90	37.90	6.94	2,437,200
10/23/2009	-1.60 / -3.89%	43.10	43.10	39.50	39.50	39.50	7.23	4,451,180
10/22/2009	+1.90 / +4.85%	41.10	41.10	41.10	41.10	41.10	7.52	1,367,300
10/21/2009	-0.50 / -1.26%	39.00	39.90	38.70	39.20	39.20	7.18	2,492,200
10/20/2009	+0.20 / +0.51%	39.90	40.50	39.50	39.70	39.70	7.08	2,228,660
10/19/2009	-0.70 / -1.74%	40.10	41.70	39.50	39.50	39.50	7.05	2,988,410
10/16/2009	+1.90 / +4.96%	40.20	40.20	39.20	40.20	40.20	7.17	4,200,840
10/15/2009	+1.80 / +4.93%	38.30	38.30	37.40	38.30	38.30	6.83	3,584,700
10/14/2009	+1.70 / +4.89%	34.90	36.50	34.90	36.50	36.50	6.51	2,000,830
10/13/2009	-0.60 / -1.69%	35.10	35.50	34.70	34.80	34.80	6.21	1,549,620
10/12/2009	+0.80 / +2.31%	35.60	36.00	35.10	35.40	35.40	6.32	1,655,230

<<Previous 30 days Next 30 days>>

SAM News

29/04	SAM: Explanation for profit after tax in FS Q1.2025
24/04	SAM: Minutes & Resolution of the 2025 AGM
24/04	SAM: Minutes & Resolution of the 2025 AGM
23/04	SAM: 2025 AGM resolution
23/04	SAM: Change in personnel