|
Closing price on 9/17/2008
|
|
| Open |
82.50 |
| High |
87.00 |
| Low |
81.70 |
| Volume |
95,700 |
| Split-adjusted Price |
26.74 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2008
|
-4.30 / -4.78%
|
82.50
|
87.00
|
81.70
|
85.70
|
85.70
|
26.74
|
95,700
|
|
|
9/16/2008
|
+0.90 / +1.01%
|
87.50
|
91.00
|
84.10
|
90.00
|
90.00
|
28.08
|
177,500
|
|
|
9/15/2008
|
-0.40 / -0.45%
|
90.60
|
91.00
|
87.00
|
89.10
|
89.10
|
27.80
|
76,400
|
|
|
9/12/2008
|
-0.50 / -0.56%
|
91.00
|
93.00
|
87.90
|
89.50
|
89.50
|
27.92
|
187,400
|
|
|
9/11/2008
|
-1.00 / -1.10%
|
92.00
|
93.20
|
88.00
|
90.00
|
90.00
|
28.08
|
113,700
|
|
|
9/10/2008
|
+2.00 / +2.25%
|
89.60
|
92.50
|
89.60
|
91.00
|
91.00
|
28.39
|
109,800
|
|
|
9/9/2008
|
-4.00 / -4.30%
|
85.00
|
91.10
|
84.70
|
89.00
|
89.00
|
27.77
|
71,200
|
|
|
9/8/2008
|
-1.70 / -1.80%
|
88.20
|
93.00
|
88.20
|
93.00
|
93.00
|
29.02
|
192,100
|
|
|
9/5/2008
|
-6.70 / -6.61%
|
97.00
|
97.50
|
94.70
|
94.70
|
94.70
|
29.55
|
78,900
|
|
|
9/4/2008
|
-6.60 / -6.11%
|
109.20
|
109.20
|
101.40
|
101.40
|
101.40
|
31.64
|
247,000
|
|
|
9/3/2008
|
-5.30 / -4.68%
|
107.80
|
110.50
|
105.00
|
108.00
|
108.00
|
33.70
|
291,800
|
|
|
8/29/2008
|
+14.30 / +14.44%
|
98.50
|
113.30
|
98.50
|
113.30
|
113.30
|
35.35
|
340,000
|
|
|
8/28/2008
|
-5.60 / -5.35%
|
111.90
|
111.90
|
98.50
|
99.00
|
99.00
|
30.89
|
82,500
|
|
|
8/27/2008
|
+6.50 / +6.63%
|
104.60
|
104.60
|
103.00
|
104.60
|
104.60
|
32.64
|
406,600
|
|
|
8/26/2008
|
+6.40 / +6.98%
|
92.50
|
98.10
|
92.00
|
98.10
|
98.10
|
30.61
|
376,000
|
|
|
8/25/2008
|
+0.90 / +0.99%
|
92.50
|
92.50
|
90.00
|
91.70
|
91.70
|
28.61
|
124,100
|
|
|
8/22/2008
|
-4.70 / -4.92%
|
99.90
|
100.00
|
90.80
|
90.80
|
90.80
|
28.33
|
160,900
|
|
|
8/21/2008
|
-12.50 / -11.57%
|
102.60
|
105.00
|
95.50
|
95.50
|
95.50
|
29.80
|
303,800
|
|
|
8/20/2008
|
+2.40 / +2.27%
|
98.40
|
108.00
|
98.40
|
108.00
|
108.00
|
33.70
|
94,200
|
|
|
8/19/2008
|
-4.40 / -4.00%
|
108.00
|
108.00
|
105.60
|
105.60
|
105.60
|
32.95
|
25,900
|
|
|
8/18/2008
|
-3.40 / -3.00%
|
114.00
|
115.00
|
109.00
|
110.00
|
110.00
|
34.32
|
95,100
|
|
|
8/15/2008
|
+3.90 / +3.56%
|
110.50
|
113.40
|
110.50
|
113.40
|
113.40
|
35.38
|
200,100
|
|
|
8/14/2008
|
+1.00 / +0.92%
|
109.00
|
109.50
|
106.00
|
109.50
|
109.50
|
34.16
|
65,900
|
|
|
8/13/2008
|
+2.30 / +2.17%
|
106.20
|
108.50
|
103.60
|
108.50
|
108.50
|
33.85
|
56,700
|
|
|
8/12/2008
|
-4.40 / -3.98%
|
110.60
|
110.70
|
106.20
|
106.20
|
106.20
|
33.13
|
101,600
|
|
|
8/11/2008
|
-4.60 / -3.99%
|
110.60
|
111.00
|
110.60
|
110.60
|
110.60
|
34.51
|
74,900
|
|
|
8/8/2008
|
-4.70 / -3.92%
|
115.20
|
115.20
|
115.20
|
115.20
|
115.20
|
35.94
|
700
|
|
|
8/7/2008
|
-4.90 / -3.93%
|
119.90
|
128.50
|
119.90
|
119.90
|
119.90
|
37.41
|
28,200
|
|
|
8/6/2008
|
-5.20 / -4.00%
|
124.80
|
124.80
|
124.80
|
124.80
|
124.80
|
38.94
|
2,500
|
|
|
8/5/2008
|
0.00 / 0.00%
|
130.00
|
130.00
|
130.00
|
130.00
|
130.00
|
40.56
|
0
|
|
|