|
|
Closing price on 4/10/2008
|
|
| Open |
169.00 |
| High |
171.70 |
| Low |
169.00 |
| Volume |
41,100 |
| Split-adjusted Price |
35.72 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2008
|
-2.80 / -1.60%
|
169.00
|
171.70
|
169.00
|
171.70
|
171.70
|
35.72
|
41,100
|
|
|
4/9/2008
|
-1.00 / -0.57%
|
173.00
|
175.50
|
171.80
|
174.50
|
174.50
|
36.31
|
18,000
|
|
|
4/8/2008
|
-5.50 / -3.04%
|
179.50
|
179.50
|
174.20
|
175.50
|
175.50
|
36.51
|
6,800
|
|
|
4/7/2008
|
+2.50 / +1.40%
|
178.90
|
181.00
|
178.90
|
181.00
|
181.00
|
37.66
|
20,800
|
|
|
4/4/2008
|
+0.50 / +0.28%
|
178.30
|
181.80
|
178.30
|
178.50
|
178.50
|
37.14
|
30,300
|
|
|
4/3/2008
|
-1.40 / -0.78%
|
178.00
|
181.10
|
177.60
|
178.00
|
178.00
|
37.03
|
33,300
|
|
|
4/2/2008
|
+2.40 / +1.36%
|
175.90
|
179.40
|
175.90
|
179.40
|
179.40
|
37.33
|
24,500
|
|
|
4/1/2008
|
+1.00 / +0.57%
|
178.00
|
178.50
|
175.00
|
177.00
|
177.00
|
36.83
|
15,600
|
|
|
3/31/2008
|
+0.50 / +0.28%
|
174.80
|
178.00
|
174.80
|
176.00
|
176.00
|
36.62
|
11,700
|
|
|
3/28/2008
|
+0.70 / +0.40%
|
174.60
|
175.50
|
174.60
|
175.50
|
175.50
|
36.51
|
14,200
|
|
|
3/27/2008
|
+1.10 / +0.63%
|
174.00
|
175.00
|
173.80
|
174.80
|
174.80
|
36.37
|
17,200
|
|
|
3/26/2008
|
-0.80 / -0.46%
|
174.50
|
175.00
|
173.70
|
173.70
|
173.70
|
36.14
|
13,600
|
|
|
3/25/2008
|
+1.40 / +0.81%
|
174.20
|
174.70
|
174.20
|
174.50
|
174.50
|
36.31
|
12,100
|
|
|
3/24/2008
|
-1.40 / -0.80%
|
175.00
|
175.20
|
173.10
|
173.10
|
173.10
|
36.02
|
24,200
|
|
|
3/21/2008
|
+1.00 / +0.58%
|
175.00
|
175.40
|
174.50
|
174.50
|
174.50
|
36.31
|
20,900
|
|
|
3/20/2008
|
-0.40 / -0.23%
|
160.00
|
175.30
|
160.00
|
173.50
|
173.50
|
36.10
|
12,400
|
|
|
3/19/2008
|
-0.80 / -0.46%
|
175.30
|
175.40
|
173.90
|
173.90
|
173.90
|
36.18
|
16,700
|
|
|
3/18/2008
|
-0.60 / -0.34%
|
175.00
|
176.00
|
174.70
|
174.70
|
174.70
|
36.35
|
22,100
|
|
|
3/17/2008
|
-0.70 / -0.40%
|
177.90
|
178.00
|
174.70
|
175.30
|
175.30
|
36.47
|
24,200
|
|
|
3/14/2008
|
-3.50 / -1.95%
|
161.90
|
179.00
|
161.90
|
176.00
|
176.00
|
36.62
|
44,000
|
|
|
3/13/2008
|
+1.00 / +0.56%
|
178.00
|
180.00
|
178.00
|
179.50
|
179.50
|
37.35
|
31,200
|
|
|
3/12/2008
|
-7.00 / -3.77%
|
180.00
|
180.00
|
177.60
|
178.50
|
178.50
|
37.14
|
32,000
|
|
|
3/11/2008
|
+0.50 / +0.27%
|
185.00
|
186.00
|
181.90
|
185.50
|
185.50
|
38.60
|
63,100
|
|
|
3/10/2008
|
-7.50 / -3.90%
|
182.00
|
192.60
|
182.00
|
185.00
|
185.00
|
38.49
|
18,700
|
|
|
3/7/2008
|
+12.50 / +6.94%
|
194.00
|
194.00
|
191.90
|
192.50
|
192.50
|
40.05
|
36,200
|
|
|
3/6/2008
|
+9.80 / +5.76%
|
169.00
|
185.00
|
169.00
|
180.00
|
180.00
|
37.45
|
51,800
|
|
|
3/5/2008
|
+5.20 / +3.15%
|
170.00
|
170.20
|
170.00
|
170.20
|
170.20
|
35.41
|
30,200
|
|
|
3/4/2008
|
-5.90 / -3.45%
|
165.00
|
171.00
|
165.00
|
165.00
|
165.00
|
34.33
|
21,800
|
|
|
3/3/2008
|
-3.00 / -1.73%
|
170.90
|
170.90
|
157.00
|
170.90
|
170.90
|
35.56
|
21,700
|
|
|
2/29/2008
|
-5.50 / -3.07%
|
162.50
|
173.90
|
162.10
|
173.90
|
173.90
|
36.18
|
20,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|