Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
6/19/2009	+2.00 / +3.92%	52.00	53.00	50.00	53.00	53.00	6.56	43,400
6/18/2009	+1.00 / +2.00%	52.00	52.00	50.00	51.00	51.00	6.31	10,840
6/17/2009	+3.00 / +6.38%	47.60	50.00	47.50	50.00	50.00	6.18	18,320
6/16/2009	-2.40 / -4.86%	47.00	49.00	47.00	47.00	47.00	5.81	19,360
6/15/2009	-2.60 / -5.00%	49.80	50.00	49.40	49.40	49.40	6.11	29,590
6/12/2009	-2.00 / -3.70%	56.00	56.00	52.00	52.00	52.00	6.43	32,830
6/11/2009	-2.00 / -3.57%	55.00	58.00	54.00	54.00	54.00	6.68	37,200
6/10/2009	-2.50 / -4.27%	59.00	59.00	56.00	56.00	56.00	6.93	37,280
6/9/2009	+2.50 / +4.46%	55.00	58.50	55.00	58.50	58.50	7.24	87,000
6/8/2009	+2.50 / +4.67%	56.00	56.00	55.50	56.00	56.00	6.93	110,990
6/5/2009	+2.50 / +4.90%	53.50	53.50	53.50	53.50	53.50	6.62	51,830
6/4/2009	+2.00 / +4.08%	49.50	51.00	49.50	51.00	51.00	6.31	139,260
6/3/2009	+0.30 / +0.62%	49.20	49.20	49.00	49.00	49.00	6.06	11,350
6/2/2009	+2.30 / +4.96%	48.70	48.70	48.70	48.70	48.70	6.02	58,380
6/1/2009	+1.40 / +3.11%	46.00	46.40	45.00	46.40	46.40	5.74	58,890
5/29/2009	0.00 / 0.00%	45.00	46.00	45.00	45.00	45.00	5.47	38,070
5/28/2009	-2.30 / -4.86%	47.30	48.00	45.00	45.00	45.00	5.47	50,300

<<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