Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/24/2009	-1.50 / -5.00%	29.60	29.60	28.50	28.50	28.50	3.39	43,400
2/23/2009	0.00 / 0.00%	30.50	30.50	29.50	30.00	30.00	3.56	14,000
2/20/2009	-0.70 / -2.28%	30.10	30.70	30.00	30.00	30.00	3.56	43,010
2/19/2009	0.00 / 0.00%	31.90	31.90	30.70	30.70	30.70	3.65	15,000
2/18/2009	-1.60 / -4.95%	30.70	30.70	30.70	30.70	30.70	3.65	26,250
2/17/2009	-1.60 / -4.72%	33.00	33.00	32.30	32.30	32.30	3.84	6,100
2/16/2009	0.00 / 0.00%	33.90	33.90	33.90	33.90	33.90	4.03	200
2/13/2009	+0.40 / +1.19%	33.90	33.90	33.90	33.90	33.90	4.03	1,200
2/12/2009	+0.50 / +1.52%	33.50	33.50	33.50	33.50	33.50	3.98	1,000
2/11/2009	-1.00 / -2.94%	32.30	33.00	32.30	33.00	33.00	3.92	17,400
2/10/2009	+0.10 / +0.29%	34.00	34.00	34.00	34.00	34.00	4.04	110
2/9/2009	+0.40 / +1.19%	33.90	33.90	33.90	33.90	33.90	4.03	600
2/6/2009	0.00 / 0.00%	33.50	33.50	33.40	33.50	33.50	3.98	16,260
2/5/2009	-0.80 / -2.33%	34.30	34.30	33.00	33.50	33.50	3.98	17,940
2/4/2009	0.00 / 0.00%	34.40	34.40	33.50	34.30	34.30	4.08	4,350
2/3/2009	0.00 / 0.00%	34.30	34.30	34.30	34.30	34.30	4.08	800
2/2/2009	+0.30 / +0.88%	34.00	34.50	33.50	34.30	34.30	4.08	11,210
1/23/2009	+0.60 / +1.80%	34.00	34.00	34.00	34.00	34.00	4.04	5,010
1/22/2009	+0.20 / +0.60%	33.50	33.50	33.40	33.40	33.40	3.97	6,860
1/21/2009	0.00 / 0.00%	33.20	33.20	33.00	33.20	33.20	3.94	18,860
1/20/2009	+0.20 / +0.61%	32.50	33.30	32.50	33.20	33.20	3.94	16,230
1/19/2009	-0.40 / -1.20%	33.30	33.50	33.00	33.00	33.00	3.92	35,450
1/16/2009	+0.80 / +2.45%	33.40	33.40	33.00	33.40	33.40	3.97	12,000
1/15/2009	-1.40 / -4.12%	34.00	34.00	32.60	32.60	32.60	3.87	34,600
1/14/2009	-0.50 / -1.45%	34.00	34.00	33.00	34.00	34.00	4.04	27,400
1/13/2009	-0.30 / -0.86%	34.80	34.80	34.50	34.50	34.50	4.10	790
1/12/2009	+1.30 / +3.88%	33.50	34.80	33.50	34.80	34.80	4.14	17,510
1/9/2009	-0.30 / -0.89%	33.90	34.00	33.50	33.50	33.50	3.98	5,970
1/8/2009	-0.70 / -2.03%	34.50	34.50	33.50	33.80	33.80	4.02	8,910
1/7/2009	+0.20 / +0.58%	34.30	34.90	34.30	34.50	34.50	4.10	5,280

<<Previous 30 days Next 30 days>>

PAC News

14/11	PAC: Notification Affiliated person trade
13/11	PAC: Report affiliated person trade
13/11	PAC: Notification Affiliated person trade
24/10	PAC: Approved the Information disclosure Regulation
15/10	PAC: BOD resolution dated October 11, 2024