|
Closing price on 12/1/2008
|
|
| Open |
40.00 |
| High |
40.10 |
| Low |
39.00 |
| Volume |
250,500 |
| Split-adjusted Price |
12.51 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2008
|
+1.60 / +4.16%
|
40.00
|
40.10
|
39.00
|
40.10
|
40.10
|
12.51
|
250,500
|
|
|
11/28/2008
|
+2.00 / +5.48%
|
38.00
|
38.50
|
36.00
|
38.50
|
38.50
|
12.01
|
42,700
|
|
|
11/27/2008
|
+1.70 / +4.89%
|
35.90
|
36.50
|
35.50
|
36.50
|
36.50
|
11.39
|
27,100
|
|
|
11/26/2008
|
-2.70 / -7.20%
|
36.80
|
36.80
|
34.50
|
34.80
|
34.80
|
10.86
|
104,900
|
|
|
11/25/2008
|
+0.90 / +2.46%
|
37.50
|
38.40
|
36.00
|
37.50
|
37.50
|
11.70
|
80,200
|
|
|
11/24/2008
|
-0.20 / -0.54%
|
39.00
|
39.00
|
36.60
|
36.60
|
36.60
|
11.42
|
2,500
|
|
|
11/21/2008
|
-1.30 / -3.41%
|
37.50
|
37.50
|
36.60
|
36.80
|
36.80
|
11.48
|
64,900
|
|
|
11/20/2008
|
-1.90 / -4.75%
|
39.60
|
39.90
|
38.00
|
38.10
|
38.10
|
11.89
|
49,700
|
|
|
11/19/2008
|
-0.50 / -1.23%
|
41.00
|
41.00
|
38.60
|
40.00
|
40.00
|
12.48
|
23,500
|
|
|
11/18/2008
|
-1.70 / -4.03%
|
40.10
|
41.00
|
40.10
|
40.50
|
40.50
|
12.64
|
8,700
|
|
|
11/17/2008
|
-2.50 / -5.59%
|
42.00
|
44.00
|
41.30
|
42.20
|
42.20
|
13.17
|
7,200
|
|
|
11/14/2008
|
+0.20 / +0.45%
|
44.00
|
46.00
|
44.00
|
44.70
|
44.70
|
13.95
|
9,200
|
|
|
11/13/2008
|
-3.50 / -7.29%
|
43.00
|
45.00
|
42.80
|
44.50
|
44.50
|
13.88
|
17,100
|
|
|
11/12/2008
|
+1.10 / +2.35%
|
43.80
|
48.00
|
43.80
|
48.00
|
48.00
|
14.98
|
48,800
|
|
|
11/11/2008
|
-3.60 / -7.13%
|
48.00
|
48.00
|
46.90
|
46.90
|
46.90
|
14.63
|
26,000
|
|
|
11/10/2008
|
-0.30 / -0.59%
|
52.00
|
52.00
|
50.00
|
50.50
|
50.50
|
15.76
|
17,500
|
|
|
11/7/2008
|
-2.00 / -3.79%
|
52.00
|
54.00
|
50.60
|
50.80
|
50.80
|
15.85
|
32,200
|
|
|
11/6/2008
|
-3.30 / -5.88%
|
56.80
|
56.80
|
52.50
|
52.80
|
52.80
|
16.47
|
36,300
|
|
|
11/5/2008
|
+4.00 / +7.68%
|
52.90
|
56.10
|
52.90
|
56.10
|
56.10
|
17.50
|
57,700
|
|
|
11/4/2008
|
+3.40 / +6.98%
|
51.90
|
52.90
|
51.50
|
52.10
|
52.10
|
16.26
|
68,300
|
|
|
11/3/2008
|
-3.30 / -6.35%
|
48.20
|
53.00
|
48.20
|
48.70
|
48.70
|
15.19
|
28,900
|
|
|
10/31/2008
|
-1.00 / -1.89%
|
54.60
|
55.90
|
51.00
|
52.00
|
52.00
|
16.22
|
10,900
|
|
|
10/30/2008
|
-1.00 / -1.85%
|
54.00
|
55.20
|
52.20
|
53.00
|
53.00
|
16.54
|
22,400
|
|
|
10/29/2008
|
+3.20 / +6.30%
|
55.50
|
56.00
|
52.00
|
54.00
|
54.00
|
16.85
|
46,900
|
|
|
10/28/2008
|
-4.70 / -8.47%
|
50.70
|
56.00
|
50.70
|
50.80
|
50.80
|
15.85
|
55,100
|
|
|
10/27/2008
|
-1.80 / -3.14%
|
54.50
|
55.50
|
54.50
|
55.50
|
55.50
|
17.32
|
41,700
|
|
|
10/24/2008
|
-2.00 / -3.37%
|
57.30
|
62.00
|
57.30
|
57.30
|
57.30
|
17.88
|
21,700
|
|
|
10/23/2008
|
-4.40 / -6.91%
|
61.00
|
63.70
|
59.30
|
59.30
|
59.30
|
18.50
|
68,900
|
|
|
10/22/2008
|
-1.30 / -2.00%
|
64.50
|
64.50
|
63.70
|
63.70
|
63.70
|
19.87
|
50,200
|
|
|
10/21/2008
|
-0.50 / -0.76%
|
72.50
|
72.50
|
64.00
|
65.00
|
65.00
|
20.28
|
28,900
|
|
|