Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.27 | 13.49 | 13.18 | 13.41 | 28,527,484 | +0.15(+1.10%) |
Jan 30, 2007 | 13.50 | 13.57 | 13.24 | 13.26 | 36,979,788 | +0.00(+0.00%) |
Jan 29, 2007 | 13.07 | 13.35 | 12.91 | 13.26 | 29,010,306 | +0.26(+2.01%) |
Jan 26, 2007 | 13.11 | 13.19 | 12.85 | 13.00 | 28,564,634 | -0.03(-0.27%) |
Jan 25, 2007 | 13.31 | 13.33 | 13.00 | 13.03 | 27,285,966 | -0.31(-2.36%) |
Jan 24, 2007 | 13.50 | 13.54 | 13.34 | 13.35 | 21,302,754 | -0.06(-0.46%) |
Jan 23, 2007 | 13.54 | 13.69 | 13.36 | 13.41 | 16,385,712 | -0.13(-0.96%) |
Jan 22, 2007 | 13.62 | 13.66 | 13.43 | 13.54 | 14,510,798 | -0.10(-0.70%) |
Jan 19, 2007 | 13.63 | 13.79 | 13.58 | 13.64 | 17,106,146 | -0.09(-0.64%) |
Jan 18, 2007 | 14.02 | 14.05 | 13.64 | 13.72 | 15,779,325 | -0.20(-1.43%) |
Jan 17, 2007 | 13.91 | 14.01 | 13.88 | 13.92 | 16,565,702 | +0.03(+0.19%) |
Jan 16, 2007 | 13.81 | 13.95 | 13.70 | 13.90 | 12,263,358 | +0.12(+0.89%) |
Jan 12, 2007 | 13.75 | 13.94 | 13.72 | 13.77 | 16,444,501 | +0.03(+0.25%) |
Jan 11, 2007 | 13.24 | 13.83 | 13.24 | 13.74 | 23,181,100 | +0.41(+3.05%) |
Jan 10, 2007 | 13.31 | 13.34 | 13.11 | 13.33 | 24,316,516 | -0.04(-0.32%) |
Jan 09, 2007 | 13.43 | 13.58 | 13.31 | 13.37 | 18,642,848 | -0.06(-0.43%) |
Jan 08, 2007 | 13.39 | 13.53 | 13.39 | 13.43 | 15,136,298 | -0.05(-0.37%) |
Jan 05, 2007 | 13.47 | 13.54 | 13.42 | 13.48 | 17,113,428 | -0.06(-0.43%) |
Jan 04, 2007 | 13.57 | 13.62 | 13.35 | 13.54 | 19,103,698 | +0.02(+0.11%) |
Jan 03, 2007 | 13.66 | 13.89 | 13.29 | 13.52 | 23,503,622 | -0.07(-0.48%) |
Dec 29, 2006 | 13.69 | 13.79 | 13.54 | 13.59 | 10,807,861 | -0.12(-0.84%) |
Dec 28, 2006 | 13.77 | 13.80 | 13.63 | 13.70 | 10,463,831 | -0.03(-0.20%) |
Dec 27, 2006 | 13.68 | 13.89 | 13.68 | 13.73 | 8,940,967 | +0.04(+0.28%) |
Dec 26, 2006 | 13.75 | 13.78 | 13.62 | 13.69 | 9,945,130 | -0.05(-0.39%) |
Dec 22, 2006 | 13.95 | 14.00 | 13.74 | 13.75 | 10,410,153 | -0.22(-1.59%) |
Dec 21, 2006 | 13.94 | 14.12 | 13.91 | 13.97 | 10,738,524 | -0.00(-0.03%) |
Dec 20, 2006 | 14.00 | 14.10 | 13.97 | 13.97 | 12,645,365 | -0.04(-0.30%) |
Dec 19, 2006 | 13.81 | 14.03 | 13.77 | 14.02 | 13,850,832 | +0.10(+0.72%) |
Dec 18, 2006 | 14.00 | 14.07 | 13.83 | 13.92 | 11,301,952 | -0.06(-0.41%) |
Dec 15, 2006 | 14.06 | 14.19 | 13.91 | 13.97 | 20,905,416 | -0.07(-0.49%) |
Dec 14, 2006 | 13.92 | 14.14 | 13.85 | 14.04 | 13,990,786 | +0.20(+1.44%) |
Dec 13, 2006 | 14.00 | 14.02 | 13.76 | 13.84 | 13,753,084 | -0.08(-0.58%) |
Dec 12, 2006 | 14.02 | 14.08 | 13.82 | 13.92 | 13,169,297 | -0.13(-0.93%) |
Dec 11, 2006 | 14.15 | 14.19 | 13.87 | 14.05 | 10,735,850 | +0.08(+0.58%) |
Dec 08, 2006 | 13.99 | 14.14 | 13.85 | 13.97 | 14,392,375 | -0.02(-0.16%) |
Dec 07, 2006 | 14.12 | 14.20 | 13.97 | 14.00 | 14,299,460 | -0.15(-1.03%) |
Dec 06, 2006 | 14.18 | 14.18 | 14.00 | 14.14 | 13,120,546 | +0.01(+0.05%) |
Dec 05, 2006 | 14.06 | 14.25 | 14.01 | 14.13 | 28,011,968 | +0.42(+3.05%) |
Dec 04, 2006 | 13.56 | 13.81 | 13.52 | 13.72 | 17,306,002 | +0.21(+1.56%) |
Dec 01, 2006 | 13.52 | 13.64 | 13.39 | 13.50 | 15,443,719 | -0.04(-0.27%) |
Nov 30, 2006 | 13.66 | 13.77 | 13.49 | 13.54 | 18,872,928 | -0.16(-1.13%) |
Nov 29, 2006 | 13.67 | 13.74 | 13.52 | 13.70 | 17,576,262 | +0.15(+1.08%) |
Nov 28, 2006 | 13.65 | 13.75 | 13.52 | 13.55 | 19,334,672 | -0.19(-1.37%) |
Nov 27, 2006 | 13.89 | 13.93 | 13.68 | 13.74 | 16,852,876 | -0.19(-1.38%) |
Nov 24, 2006 | 13.84 | 14.10 | 13.84 | 13.93 | 7,248,697 | -0.03(-0.19%) |
Nov 22, 2006 | 14.03 | 14.10 | 13.70 | 13.96 | 22,798,984 | -0.07(-0.52%) |
Nov 21, 2006 | 14.04 | 14.14 | 14.00 | 14.03 | 18,009,612 | -0.07(-0.49%) |
Nov 20, 2006 | 14.20 | 14.35 | 14.09 | 14.10 | 26,091,354 | -0.26(-1.79%) |
Nov 17, 2006 | 14.20 | 14.40 | 14.09 | 14.36 | 54,392,456 | -0.77(-5.10%) |
Nov 16, 2006 | 15.05 | 15.35 | 15.04 | 15.13 | 35,310,696 | +0.18(+1.18%) |
Nov 15, 2006 | 14.83 | 15.11 | 14.78 | 14.95 | 18,424,092 | +0.19(+1.27%) |
Nov 14, 2006 | 14.78 | 14.87 | 14.58 | 14.76 | 17,956,366 | +0.02(+0.10%) |
Nov 13, 2006 | 14.54 | 14.87 | 14.50 | 14.75 | 17,402,016 | +0.25(+1.72%) |
Nov 10, 2006 | 14.21 | 14.53 | 14.19 | 14.50 | 13,308,928 | +0.33(+2.36%) |
Nov 09, 2006 | 14.41 | 14.41 | 14.08 | 14.16 | 12,522,705 | -0.16(-1.10%) |
Nov 08, 2006 | 14.14 | 14.42 | 14.01 | 14.32 | 16,677,134 | +0.10(+0.70%) |
Nov 07, 2006 | 14.41 | 14.41 | 14.18 | 14.22 | 18,942,220 | -0.16(-1.09%) |
Nov 06, 2006 | 14.02 | 14.55 | 14.00 | 14.38 | 21,739,968 | +0.39(+2.77%) |
Nov 03, 2006 | 14.30 | 14.35 | 13.90 | 13.99 | 23,665,842 | -0.33(-2.28%) |
Nov 02, 2006 | 14.37 | 14.44 | 14.14 | 14.32 | 14,762,220 | -0.11(-0.74%) |