Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/1/2008	+0.90 / +2.74%	33.80	33.80	33.80	33.80	33.80	1.19	21,240
6/30/2008	+0.90 / +2.81%	32.90	32.90	32.50	32.90	32.90	1.16	66,060
6/27/2008	+0.80 / +2.56%	30.30	32.00	30.30	32.00	32.00	1.13	34,770
6/26/2008	-0.90 / -2.80%	33.00	33.00	31.20	31.20	31.20	1.10	109,810
6/25/2008	+0.90 / +2.88%	32.10	32.10	32.10	32.10	32.10	1.13	9,580
6/24/2008	-0.90 / -2.80%	31.20	32.00	31.20	31.20	31.20	1.10	69,070
6/23/2008	-0.90 / -2.73%	32.10	32.10	32.10	32.10	32.10	1.13	37,560
6/20/2008	-1.00 / -2.94%	33.00	33.00	33.00	33.00	33.00	1.17	610
6/19/2008	-1.00 / -2.86%	34.00	34.00	34.00	34.00	34.00	1.20	3,210
6/18/2008	-0.70 / -1.96%	35.00	35.50	35.00	35.00	35.00	1.24	29,250
6/17/2008	+0.70 / +2.00%	35.50	35.70	35.00	35.70	35.70	1.26	124,690
6/16/2008	0.00 / 0.00%	35.00	35.70	35.00	35.00	35.00	1.24	85,510
6/13/2008	-0.50 / -1.41%	34.80	35.50	34.80	35.00	35.00	1.24	63,350
6/12/2008	-0.70 / -1.93%	35.50	35.50	35.50	35.50	35.50	1.26	29,000
6/11/2008	+0.70 / +1.97%	34.80	36.20	34.80	36.20	36.20	1.28	29,370
6/10/2008	-0.70 / -1.93%	35.50	35.50	35.50	35.50	35.50	1.26	170
6/9/2008	-0.70 / -1.90%	36.20	36.20	36.20	36.20	36.20	1.28	50
6/6/2008	-0.70 / -1.86%	36.90	36.90	36.90	36.90	36.90	1.30	6,000
6/5/2008	-0.70 / -1.83%	37.60	37.60	37.60	37.60	37.60	1.33	10
6/4/2008	-0.70 / -1.79%	38.30	38.30	38.30	38.30	38.30	1.35	4,600
6/3/2008	-0.70 / -1.76%	39.00	39.00	39.00	39.00	39.00	1.38	1,510
6/2/2008	-0.80 / -1.98%	39.70	39.70	39.70	39.70	39.70	1.40	20,110
5/30/2008	-0.80 / -1.94%	40.50	40.50	40.50	40.50	40.50	1.43	21,020
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

<<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