Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/26/2009	-1.70 / -3.47%	49.80	49.80	47.30	47.30	47.30	5.75	62,740
5/25/2009	+1.00 / +2.08%	46.00	49.00	45.70	49.00	49.00	5.95	87,290
5/22/2009	-0.50 / -1.03%	48.00	48.70	48.00	48.00	48.00	5.83	40,270
5/21/2009	+0.50 / +1.04%	48.00	48.90	47.90	48.50	48.50	5.89	28,640
5/20/2009	0.00 / 0.00%	47.00	48.00	47.00	48.00	48.00	5.83	25,210
5/19/2009	+0.50 / +1.05%	48.40	48.40	47.50	48.00	48.00	5.83	12,740
5/18/2009	-0.30 / -0.63%	47.20	47.50	47.20	47.50	47.50	5.77	5,490
5/15/2009	+1.80 / +3.91%	46.00	47.80	45.50	47.80	47.80	5.81	25,300
5/14/2009	-0.60 / -1.29%	46.60	46.60	44.80	46.00	46.00	5.59	44,160
5/13/2009	+0.10 / +0.22%	47.90	47.90	45.50	46.60	46.60	5.66	78,190
5/12/2009	+0.50 / +1.09%	46.00	46.50	45.60	46.50	46.50	5.65	40,730
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

<<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