Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/26/2008	-0.80 / -1.90%	41.30	41.30	41.30	41.30	41.30	1.46	1,210
5/23/2008	-0.80 / -1.86%	42.10	42.10	42.10	42.10	42.10	1.49	10
5/22/2008	-0.80 / -1.83%	43.70	43.70	42.90	42.90	42.90	1.52	370
5/21/2008	-0.80 / -1.80%	43.70	43.70	43.70	43.70	43.70	1.55	1,310
5/20/2008	-0.90 / -1.98%	44.50	46.30	44.50	44.50	44.50	1.57	15,010
5/19/2008	-0.90 / -1.94%	45.40	45.50	45.40	45.40	45.40	1.61	22,270
5/16/2008	-0.90 / -1.91%	46.30	46.30	46.30	46.30	46.30	1.64	21,330
5/15/2008	-0.90 / -1.87%	47.20	47.20	47.20	47.20	47.20	1.67	60
5/14/2008	-0.90 / -1.84%	48.10	48.10	48.10	48.10	48.10	1.70	10
5/13/2008	-1.00 / -2.00%	49.00	49.00	49.00	49.00	49.00	1.73	900
5/12/2008	-1.00 / -1.96%	50.00	50.00	50.00	50.00	50.00	1.77	10
5/9/2008	-1.00 / -1.92%	51.00	51.00	51.00	51.00	51.00	1.80	16,380
5/8/2008	-1.00 / -1.89%	52.00	52.00	52.00	52.00	52.00	1.84	70
5/7/2008	0.00 / 0.00%	53.00	53.00	52.00	53.00	53.00	1.87	31,300
5/6/2008	+1.00 / +1.92%	53.00	53.00	51.00	53.00	53.00	1.87	34,150
5/5/2008	-1.00 / -1.89%	53.00	53.00	52.00	52.00	52.00	1.84	6,780
4/29/2008	+1.00 / +1.92%	53.00	53.00	51.00	53.00	53.00	1.87	43,860
4/28/2008	+1.00 / +1.96%	50.00	52.00	50.00	52.00	52.00	1.84	20,150
4/25/2008	-1.00 / -1.92%	51.00	51.00	51.00	51.00	51.00	1.80	14,500
4/24/2008	-1.00 / -1.89%	52.00	52.00	52.00	52.00	52.00	1.84	2,600
4/23/2008	-1.00 / -1.85%	53.00	53.00	53.00	53.00	53.00	1.87	250
4/22/2008	-1.00 / -1.82%	54.00	54.50	54.00	54.00	54.00	1.91	7,130
4/21/2008	-4.00 / -6.78%	55.00	55.50	55.00	55.00	55.00	1.94	6,430
4/18/2008	0.00 / 0.00%	60.00	60.00	59.00	59.00	59.00	1.98	30,650
4/17/2008	+1.00 / +1.72%	57.00	59.00	57.00	59.00	59.00	1.98	11,070
4/16/2008	-1.00 / -1.69%	58.00	58.00	58.00	58.00	58.00	1.95	6,110
4/11/2008	-1.00 / -1.67%	59.00	60.00	59.00	59.00	59.00	1.98	11,360
4/10/2008	-1.00 / -1.64%	60.50	60.50	60.00	60.00	60.00	2.01	13,810
4/9/2008	+1.00 / +1.67%	61.00	61.00	60.00	61.00	61.00	2.05	17,250
4/8/2008	+1.00 / +1.69%	59.00	60.00	58.50	60.00	60.00	2.01	92,240

<<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