Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/31/2009	+2.50 / +3.94%	65.00	66.00	62.50	66.00	66.00	8.16	34,080
7/30/2009	-0.50 / -0.78%	64.00	64.00	61.00	63.50	63.50	7.85	23,010
7/29/2009	-3.00 / -4.48%	66.00	67.00	64.00	64.00	64.00	7.92	40,280
7/28/2009	0.00 / 0.00%	68.00	68.00	65.00	67.00	67.00	8.29	48,980
7/27/2009	+3.00 / +4.69%	66.00	67.00	64.50	67.00	67.00	8.29	45,620
7/24/2009	+3.00 / +4.92%	63.50	64.00	63.50	64.00	64.00	7.92	113,870
7/23/2009	+2.00 / +3.39%	60.00	61.00	59.00	61.00	61.00	7.54	38,610
7/22/2009	+1.00 / +1.72%	59.00	59.00	58.00	59.00	59.00	7.30	18,410
7/21/2009	+2.50 / +4.50%	55.00	58.00	55.00	58.00	58.00	7.17	14,700
7/20/2009	-2.50 / -4.31%	59.50	59.50	55.50	55.50	55.50	6.86	21,610
7/17/2009	-0.50 / -0.85%	61.00	61.00	58.00	58.00	58.00	7.17	25,390
7/16/2009	+1.50 / +2.63%	57.00	58.50	56.50	58.50	58.50	7.24	50,730
7/15/2009	+2.00 / +3.64%	55.00	57.00	55.00	57.00	57.00	7.05	2,570
7/14/2009	-2.00 / -3.51%	57.00	57.00	54.50	55.00	55.00	6.80	33,400
7/13/2009	-0.50 / -0.87%	57.50	57.50	55.00	57.00	57.00	7.05	28,150
7/10/2009	-0.50 / -0.86%	58.00	58.00	56.00	57.50	57.50	7.11	14,090
7/9/2009	0.00 / 0.00%	58.00	59.00	58.00	58.00	58.00	7.17	13,950
7/8/2009	+2.50 / +4.50%	57.00	58.00	57.00	58.00	58.00	7.17	96,890
7/7/2009	+2.50 / +4.72%	55.50	55.50	54.00	55.50	55.50	6.86	126,880
7/6/2009	+1.00 / +1.92%	51.00	53.00	51.00	53.00	53.00	6.56	15,630
7/3/2009	0.00 / 0.00%	49.40	52.00	49.40	52.00	52.00	6.43	8,390
7/2/2009	0.00 / 0.00%	49.50	52.00	49.50	52.00	52.00	6.43	4,370
7/1/2009	-1.00 / -1.89%	53.00	53.00	50.50	52.00	52.00	6.43	24,590
6/30/2009	0.00 / 0.00%	53.00	53.00	50.50	53.00	53.00	6.56	13,900
6/29/2009	0.00 / 0.00%	53.00	53.00	50.50	53.00	53.00	6.56	5,000
6/26/2009	+0.50 / +0.95%	52.50	53.00	49.90	53.00	53.00	6.56	75,350
6/25/2009	+0.50 / +0.96%	53.50	53.50	49.40	52.50	52.50	6.49	55,500
6/24/2009	+2.00 / +4.00%	52.00	52.50	49.10	52.00	52.00	6.43	29,050
6/23/2009	-1.00 / -1.96%	48.60	50.00	48.60	50.00	50.00	6.18	12,880
6/22/2009	-2.00 / -3.77%	53.00	53.00	51.00	51.00	51.00	6.31	5,950

<<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