Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/20/2009	+2.50 / +3.05%	80.00	84.50	78.50	84.50	84.50	10.45	43,090
8/19/2009	+2.00 / +2.50%	79.50	82.00	79.50	82.00	82.00	10.14	28,580
8/18/2009	0.00 / 0.00%	77.00	81.00	77.00	80.00	80.00	9.89	53,640
8/17/2009	-2.00 / -2.44%	79.00	82.00	78.50	80.00	80.00	9.89	50,300
8/14/2009	+3.50 / +4.46%	79.50	82.00	78.00	82.00	82.00	10.14	136,390
8/13/2009	+3.50 / +4.67%	78.50	78.50	76.50	78.50	78.50	9.71	77,440
8/12/2009	+3.50 / +4.90%	72.00	75.00	72.00	75.00	75.00	9.28	104,410
8/11/2009	+0.50 / +0.70%	71.00	72.00	70.50	71.50	71.50	8.84	27,410
8/10/2009	+3.00 / +4.41%	69.00	71.00	69.00	71.00	71.00	8.78	61,130
8/7/2009	+2.50 / +3.82%	67.00	68.00	65.50	68.00	68.00	8.41	67,210
8/6/2009	-1.50 / -2.24%	65.50	67.00	65.50	65.50	65.50	8.10	34,960
8/5/2009	+0.50 / +0.75%	66.00	67.00	64.50	67.00	67.00	8.29	33,090
8/4/2009	+0.50 / +0.76%	66.00	66.50	66.00	66.50	66.50	8.22	37,770
8/3/2009	0.00 / 0.00%	66.00	67.50	65.00	66.00	66.00	8.16	28,490
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

<<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