Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/29/2010	-1.00 / -0.85%	118.00	118.00	114.00	116.00	116.00	5.29	135,400
1/28/2010	-5.00 / -4.10%	122.00	122.00	116.00	117.00	117.00	5.34	139,960
1/27/2010	+1.00 / +0.83%	127.00	127.00	120.00	122.00	122.00	5.56	296,060
1/26/2010	+5.00 / +4.31%	120.00	121.00	119.00	121.00	121.00	5.52	301,150
1/25/2010	+2.00 / +1.75%	116.00	117.00	113.00	116.00	116.00	5.29	63,450
1/22/2010	+5.00 / +4.59%	105.00	114.00	105.00	114.00	114.00	5.20	294,990
1/21/2010	-5.00 / -4.39%	111.00	114.00	109.00	109.00	109.00	4.97	170,180
1/20/2010	-5.00 / -4.20%	120.00	120.00	114.00	114.00	114.00	5.20	284,310
1/19/2010	-2.00 / -1.65%	120.00	123.00	119.00	119.00	119.00	5.43	115,610
1/18/2010	-6.00 / -4.72%	124.00	124.00	121.00	121.00	121.00	5.52	143,630
1/15/2010	-5.00 / -3.79%	130.00	133.00	127.00	127.00	127.00	5.79	120,590
1/14/2010	+3.00 / +2.33%	132.00	134.00	128.00	132.00	132.00	6.02	100,480
1/13/2010	+6.00 / +4.88%	122.00	129.00	117.00	129.00	129.00	5.88	315,790
1/12/2010	-6.00 / -4.65%	129.00	130.00	123.00	123.00	123.00	5.61	231,540
1/11/2010	-4.00 / -3.01%	134.00	135.00	127.00	129.00	129.00	5.88	181,700
1/8/2010	-1.00 / -0.75%	140.00	140.00	133.00	133.00	133.00	6.07	535,240
1/7/2010	-6.00 / -4.29%	142.00	147.00	134.00	134.00	134.00	6.11	290,230
1/6/2010	+6.00 / +4.48%	140.00	140.00	139.00	140.00	140.00	6.38	150,350
1/5/2010	+6.00 / +4.69%	134.00	134.00	134.00	134.00	134.00	6.11	121,850
1/4/2010	+6.00 / +4.92%	127.00	128.00	122.00	128.00	128.00	5.84	143,470
12/31/2009	+4.00 / +3.39%	120.00	123.00	120.00	122.00	122.00	5.56	257,270
12/30/2009	+5.00 / +4.42%	116.00	118.00	115.00	118.00	118.00	5.38	356,470
12/29/2009	+5.00 / +4.63%	109.00	113.00	109.00	113.00	113.00	5.15	335,870
12/28/2009	+5.00 / +4.85%	106.00	108.00	103.00	108.00	108.00	4.93	308,140
12/25/2009	+4.50 / +4.57%	102.00	103.00	102.00	103.00	103.00	4.70	146,340
12/24/2009	+2.00 / +2.07%	96.00	98.50	94.00	98.50	98.50	4.49	153,890
12/23/2009	+0.50 / +0.52%	94.50	96.50	94.50	96.50	96.50	4.40	113,660
12/22/2009	+3.00 / +3.23%	97.50	97.50	93.00	96.00	96.00	4.38	407,000
12/21/2009	+4.00 / +4.49%	93.00	93.00	91.50	93.00	93.00	4.24	126,280
12/18/2009	+4.00 / +4.71%	86.00	89.00	84.00	89.00	89.00	4.06	471,820

<<Previous 30 days Next 30 days>>

DRC News

28/04	DRC: Change in personnel
28/04	DRC: Adjusting BOD resolution dated April 18, 2025
23/04	DRC: Report Insider Transaction
22/04	DRC: BOD resolution dated April 18, 2025
21/04	DRC: Explanation of the differences in after-tax profit in Quarter 1. 2025