|
Closing price on 3/30/2009
|
|
| Open |
40.60 |
| High |
41.40 |
| Low |
38.00 |
| Volume |
236,500 |
| Split-adjusted Price |
12.82 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2009
|
+2.40 / +6.20%
|
40.60
|
41.40
|
38.00
|
41.10
|
41.10
|
12.82
|
236,500
|
|
|
3/27/2009
|
+1.80 / +4.88%
|
38.70
|
38.70
|
38.00
|
38.70
|
38.70
|
12.07
|
221,600
|
|
|
3/26/2009
|
+1.90 / +5.43%
|
36.00
|
36.90
|
35.20
|
36.90
|
36.90
|
11.51
|
144,400
|
|
|
3/25/2009
|
+0.20 / +0.57%
|
34.80
|
35.50
|
33.00
|
35.00
|
35.00
|
10.92
|
60,200
|
|
|
3/24/2009
|
+2.40 / +7.41%
|
34.80
|
34.80
|
33.80
|
34.80
|
34.80
|
10.86
|
109,400
|
|
|
3/23/2009
|
-1.20 / -3.57%
|
33.00
|
34.20
|
32.00
|
32.40
|
32.40
|
10.11
|
118,700
|
|
|
3/20/2009
|
-1.10 / -3.17%
|
34.50
|
36.50
|
33.50
|
33.60
|
33.60
|
10.48
|
161,000
|
|
|
3/19/2009
|
+1.90 / +5.79%
|
35.00
|
35.00
|
33.50
|
34.70
|
34.70
|
10.83
|
417,600
|
|
|
3/18/2009
|
+2.10 / +6.84%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
10.23
|
7,700
|
|
|
3/17/2009
|
+1.60 / +5.50%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
9.58
|
19,100
|
|
|
3/16/2009
|
+2.00 / +7.38%
|
27.50
|
29.10
|
27.50
|
29.10
|
29.10
|
9.08
|
154,000
|
|
|
3/13/2009
|
+0.60 / +2.26%
|
26.40
|
27.60
|
26.30
|
27.10
|
27.10
|
8.46
|
178,000
|
|
|
3/12/2009
|
-0.50 / -1.85%
|
26.80
|
26.90
|
25.70
|
26.50
|
26.50
|
8.27
|
139,900
|
|
|
3/11/2009
|
+1.20 / +4.65%
|
26.00
|
27.00
|
26.00
|
27.00
|
27.00
|
8.42
|
239,900
|
|
|
3/10/2009
|
+0.80 / +3.20%
|
24.80
|
26.00
|
24.70
|
25.80
|
25.80
|
8.05
|
150,700
|
|
|
3/9/2009
|
-0.30 / -1.19%
|
24.90
|
25.20
|
24.60
|
25.00
|
25.00
|
7.80
|
137,900
|
|
|
3/6/2009
|
-0.30 / -1.17%
|
24.80
|
25.50
|
24.70
|
25.30
|
25.30
|
7.89
|
77,500
|
|
|
3/5/2009
|
+0.60 / +2.40%
|
25.20
|
26.00
|
25.00
|
25.60
|
25.60
|
7.99
|
92,400
|
|
|
3/4/2009
|
-0.50 / -1.96%
|
26.20
|
26.30
|
24.20
|
25.00
|
25.00
|
7.80
|
82,500
|
|
|
3/3/2009
|
+1.60 / +6.69%
|
25.50
|
25.50
|
24.90
|
25.50
|
25.50
|
7.96
|
780,300
|
|
|
3/2/2009
|
-0.60 / -2.45%
|
23.90
|
23.90
|
23.80
|
23.90
|
23.90
|
7.46
|
5,200
|
|
|
2/27/2009
|
+1.40 / +6.06%
|
22.00
|
24.80
|
21.60
|
24.50
|
24.50
|
7.64
|
202,800
|
|
|
2/26/2009
|
-1.70 / -6.85%
|
24.20
|
24.80
|
23.10
|
23.10
|
23.10
|
7.21
|
134,600
|
|
|
2/25/2009
|
0.00 / 0.00%
|
25.00
|
26.30
|
23.10
|
24.80
|
24.80
|
7.74
|
260,400
|
|
|
2/24/2009
|
-1.70 / -6.42%
|
25.00
|
26.00
|
24.80
|
24.80
|
24.80
|
7.74
|
107,600
|
|
|
2/23/2009
|
-1.80 / -6.36%
|
27.30
|
27.30
|
26.50
|
26.50
|
26.50
|
8.27
|
53,200
|
|
|
2/20/2009
|
-1.50 / -5.03%
|
29.50
|
29.50
|
27.70
|
28.30
|
28.30
|
8.83
|
48,800
|
|
|
2/19/2009
|
+0.10 / +0.34%
|
29.00
|
30.50
|
29.00
|
29.80
|
29.80
|
9.30
|
66,700
|
|
|
2/18/2009
|
-2.30 / -7.19%
|
30.10
|
30.10
|
29.70
|
29.70
|
29.70
|
9.27
|
65,600
|
|
|
2/17/2009
|
-1.80 / -5.33%
|
33.00
|
33.00
|
31.80
|
32.00
|
32.00
|
9.98
|
66,800
|
|
|