Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/11/2009	-1.30 / -2.75%	47.30	47.30	45.50	46.00	46.00	5.59	45,240
5/8/2009	+3.90 / +8.99%	47.00	47.60	46.00	47.30	47.30	5.75	64,640
5/7/2009	-0.60 / -1.36%	43.50	45.60	43.40	43.40	43.40	5.27	58,390
5/6/2009	+0.90 / +2.09%	43.10	44.00	43.00	44.00	43.64	5.35	34,820
5/5/2009	+2.00 / +4.87%	43.10	43.10	43.10	43.10	43.10	5.24	48,160
5/4/2009	+1.90 / +4.85%	41.10	41.10	41.10	41.10	41.10	4.99	25,010
4/29/2009	+1.30 / +3.43%	37.50	39.20	37.50	39.20	39.20	4.76	62,970
4/28/2009	+1.40 / +3.84%	37.90	37.90	36.90	37.90	37.90	4.60	13,680
4/27/2009	-1.50 / -3.95%	36.60	36.60	36.50	36.50	36.50	4.43	11,350
4/24/2009	-0.30 / -0.78%	38.50	38.50	38.00	38.00	38.00	4.62	1,420
4/23/2009	+0.30 / +0.79%	38.00	38.30	38.00	38.30	38.30	4.65	11,000
4/22/2009	+0.10 / +0.26%	37.90	38.00	37.50	38.00	38.00	4.62	29,360
4/21/2009	-1.10 / -2.82%	37.10	37.90	37.10	37.90	37.90	4.60	36,550
4/20/2009	-0.40 / -1.02%	37.50	39.00	37.50	39.00	39.00	4.74	28,980
4/17/2009	0.00 / 0.00%	37.50	39.40	37.50	39.40	39.40	4.79	18,510
4/16/2009	+0.90 / +2.34%	39.00	39.40	39.00	39.40	39.40	4.79	9,580
4/15/2009	0.00 / 0.00%	36.60	38.50	36.60	38.50	38.50	4.68	29,650
4/14/2009	+1.30 / +3.49%	37.20	38.50	36.00	38.50	38.50	4.68	42,110
4/13/2009	+0.70 / +1.92%	37.50	37.50	36.70	37.20	37.20	4.52	16,290
4/10/2009	0.00 / 0.00%	36.90	37.20	36.00	36.50	36.50	4.43	41,120
4/9/2009	0.00 / 0.00%	36.10	36.50	36.00	36.50	36.50	4.43	33,430
4/8/2009	0.00 / 0.00%	36.50	36.50	35.20	36.50	36.50	4.43	9,800
4/7/2009	+0.20 / +0.55%	36.50	36.50	35.30	36.50	36.50	4.43	1,070
4/3/2009	+0.30 / +0.83%	36.00	36.30	36.00	36.30	36.30	4.41	29,280
4/2/2009	+0.80 / +2.27%	35.20	36.40	35.20	36.00	36.00	4.37	1,690
4/1/2009	+0.40 / +1.15%	35.90	35.90	35.20	35.20	35.20	4.28	1,920
3/31/2009	-0.70 / -1.97%	35.00	35.00	34.00	34.80	34.80	4.23	12,520
3/30/2009	+0.50 / +1.43%	34.50	35.50	34.00	35.50	35.50	4.31	31,950
3/27/2009	-1.00 / -2.78%	36.00	36.00	35.00	35.00	35.00	4.25	41,860
3/26/2009	-0.50 / -1.37%	36.00	36.50	35.50	36.00	36.00	4.37	32,140

<<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