Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/20/2009	+1.00 / +2.90%	34.50	35.50	34.50	35.50	35.50	4.31	39,850
3/19/2009	+0.50 / +1.47%	34.00	35.00	34.00	34.50	34.50	4.19	33,000
3/18/2009	+1.60 / +4.94%	32.50	34.00	32.50	34.00	34.00	4.13	36,280
3/17/2009	+0.60 / +1.89%	32.50	32.50	32.00	32.40	32.40	3.94	16,540
3/16/2009	+0.30 / +0.95%	31.80	31.80	31.20	31.80	31.80	3.86	13,110
3/13/2009	0.00 / 0.00%	32.40	32.40	31.20	31.50	31.50	3.83	42,620
3/12/2009	+0.30 / +0.96%	31.50	31.50	31.00	31.50	31.50	3.83	7,100
3/11/2009	-0.30 / -0.95%	32.50	32.50	31.20	31.20	31.20	3.79	30,700
3/10/2009	0.00 / 0.00%	31.50	32.00	31.30	31.50	31.50	3.83	33,010
3/9/2009	-0.50 / -1.56%	32.40	32.40	31.50	31.50	31.50	3.83	55,000
3/6/2009	0.00 / 0.00%	32.00	32.00	32.00	32.00	32.00	3.89	5,600
3/5/2009	+1.10 / +3.56%	31.50	32.30	31.50	32.00	32.00	3.80	11,710
3/4/2009	0.00 / 0.00%	30.90	30.90	30.90	30.90	30.90	3.67	16,600
3/3/2009	0.00 / 0.00%	30.90	30.90	30.00	30.90	30.90	3.67	15,950
3/2/2009	+0.90 / +3.00%	30.80	31.00	30.50	30.90	30.90	3.67	1,940
2/27/2009	+1.00 / +3.45%	29.00	30.00	29.00	30.00	30.00	3.56	4,500
2/26/2009	+0.50 / +1.75%	28.00	29.00	27.80	29.00	29.00	3.45	15,740
2/25/2009	0.00 / 0.00%	28.50	29.00	28.00	28.50	28.50	3.39	34,330
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

<<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