Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.36 | 10.41 | 10.28 | 10.35 | 2,867,483 | -0.01(-0.12%) |
Jan 30, 2007 | 10.41 | 10.44 | 10.33 | 10.36 | 3,016,391 | -0.01(-0.12%) |
Jan 29, 2007 | 10.34 | 10.39 | 10.30 | 10.37 | 2,743,420 | +0.01(+0.12%) |
Jan 26, 2007 | 10.26 | 10.39 | 10.21 | 10.36 | 3,554,428 | +0.11(+1.09%) |
Jan 25, 2007 | 10.23 | 10.31 | 10.18 | 10.25 | 2,224,744 | +0.02(+0.24%) |
Jan 24, 2007 | 10.07 | 10.24 | 10.05 | 10.22 | 1,911,602 | +0.15(+1.48%) |
Jan 23, 2007 | 10.05 | 10.08 | 9.998 | 10.07 | 2,831,829 | +0.02(+0.25%) |
Jan 22, 2007 | 10.08 | 10.13 | 10.01 | 10.05 | 1,957,903 | -0.01(-0.12%) |
Jan 19, 2007 | 10.07 | 10.07 | 10.01 | 10.06 | 1,822,225 | +0.04(+0.37%) |
Jan 18, 2007 | 10.06 | 10.11 | 9.998 | 10.02 | 3,110,608 | -0.01(-0.06%) |
Jan 17, 2007 | 9.967 | 10.05 | 9.949 | 10.03 | 2,599,514 | +0.04(+0.37%) |
Jan 16, 2007 | 9.949 | 10.03 | 9.918 | 9.992 | 1,845,134 | +0.07(+0.75%) |
Jan 12, 2007 | 9.961 | 10.02 | 9.905 | 9.918 | 1,956,935 | -0.07(-0.74%) |
Jan 11, 2007 | 9.973 | 10.10 | 9.930 | 9.992 | 3,492,638 | -0.02(-0.19%) |
Jan 10, 2007 | 10.07 | 10.11 | 9.986 | 10.01 | 2,204,900 | -0.09(-0.92%) |
Jan 09, 2007 | 10.15 | 10.20 | 10.04 | 10.10 | 8,429,828 | -0.06(-0.61%) |
Jan 08, 2007 | 10.18 | 10.26 | 10.12 | 10.17 | 2,017,596 | -0.04(-0.43%) |
Jan 05, 2007 | 10.32 | 10.35 | 10.18 | 10.21 | 5,039,473 | -0.17(-1.61%) |
Jan 04, 2007 | 10.39 | 10.46 | 10.33 | 10.38 | 2,050,668 | -0.04(-0.42%) |
Jan 03, 2007 | 10.39 | 10.45 | 10.32 | 10.42 | 4,708,262 | +0.07(+0.66%) |
Dec 29, 2006 | 10.38 | 10.42 | 10.32 | 10.35 | 1,667,993 | -0.06(-0.60%) |
Dec 28, 2006 | 10.53 | 10.54 | 10.39 | 10.41 | 1,479,075 | -0.09(-0.89%) |
Dec 27, 2006 | 10.43 | 10.53 | 10.39 | 10.51 | 1,581,843 | +0.10(+0.95%) |
Dec 26, 2006 | 10.35 | 10.46 | 10.34 | 10.41 | 1,019,284 | +0.05(+0.48%) |
Dec 22, 2006 | 10.32 | 10.36 | 10.26 | 10.36 | 1,087,527 | +0.00(+0.00%) |
Dec 21, 2006 | 10.32 | 10.37 | 10.27 | 10.36 | 2,778,429 | +0.04(+0.36%) |
Dec 20, 2006 | 10.34 | 10.37 | 10.30 | 10.32 | 1,995,171 | +0.02(+0.18%) |
Dec 19, 2006 | 10.25 | 10.36 | 10.22 | 10.30 | 2,427,374 | +0.05(+0.48%) |
Dec 18, 2006 | 10.34 | 10.35 | 10.22 | 10.25 | 2,495,778 | -0.09(-0.84%) |
Dec 15, 2006 | 10.23 | 10.34 | 10.19 | 10.34 | 3,659,131 | +0.16(+1.58%) |
Dec 14, 2006 | 10.08 | 10.20 | 10.06 | 10.18 | 2,049,216 | +0.11(+1.11%) |
Dec 13, 2006 | 10.11 | 10.12 | 10.04 | 10.07 | 2,190,864 | -0.02(-0.18%) |
Dec 12, 2006 | 10.04 | 10.13 | 10.01 | 10.08 | 1,482,786 | +0.06(+0.56%) |
Dec 11, 2006 | 9.961 | 10.05 | 9.961 | 10.03 | 1,187,067 | +0.04(+0.37%) |
Dec 08, 2006 | 9.887 | 10.04 | 9.874 | 9.992 | 2,228,132 | +0.07(+0.69%) |
Dec 07, 2006 | 10.13 | 10.15 | 9.924 | 9.924 | 2,466,416 | -0.21(-2.08%) |
Dec 06, 2006 | 10.17 | 10.26 | 10.10 | 10.13 | 2,779,397 | -0.04(-0.37%) |
Dec 05, 2006 | 10.13 | 10.19 | 10.10 | 10.17 | 1,196,263 | +0.03(+0.31%) |
Dec 04, 2006 | 10.04 | 10.17 | 10.02 | 10.14 | 1,449,552 | +0.12(+1.24%) |
Dec 01, 2006 | 10.08 | 10.14 | 9.918 | 10.02 | 3,170,784 | -0.03(-0.31%) |
Nov 30, 2006 | 9.924 | 10.07 | 9.899 | 10.05 | 3,045,108 | +0.12(+1.19%) |
Nov 29, 2006 | 9.719 | 10.07 | 9.694 | 9.930 | 6,690,365 | +0.23(+2.36%) |
Nov 28, 2006 | 9.285 | 9.763 | 9.285 | 9.701 | 9,720,470 | +0.41(+4.40%) |
Nov 27, 2006 | 9.415 | 9.465 | 9.261 | 9.291 | 2,378,653 | -0.17(-1.77%) |
Nov 24, 2006 | 9.409 | 9.490 | 9.378 | 9.459 | 627,252 | +0.02(+0.20%) |
Nov 22, 2006 | 9.453 | 9.471 | 9.422 | 9.440 | 1,733,977 | -0.01(-0.13%) |
Nov 21, 2006 | 9.391 | 9.459 | 9.391 | 9.453 | 1,464,072 | +0.04(+0.39%) |
Nov 20, 2006 | 9.422 | 9.465 | 9.378 | 9.415 | 1,856,265 | -0.04(-0.39%) |
Nov 17, 2006 | 9.415 | 9.465 | 9.403 | 9.453 | 1,725,749 | +0.03(+0.33%) |
Nov 16, 2006 | 9.391 | 9.471 | 9.391 | 9.422 | 1,842,552 | +0.04(+0.46%) |
Nov 15, 2006 | 9.422 | 9.465 | 9.378 | 9.378 | 1,613,625 | -0.07(-0.72%) |
Nov 14, 2006 | 9.434 | 9.465 | 9.403 | 9.446 | 2,565,473 | +0.03(+0.33%) |
Nov 13, 2006 | 9.440 | 9.465 | 9.403 | 9.415 | 2,038,730 | -0.04(-0.39%) |
Nov 10, 2006 | 9.415 | 9.459 | 9.409 | 9.453 | 1,382,600 | +0.01(+0.07%) |
Nov 09, 2006 | 9.335 | 9.533 | 9.335 | 9.446 | 6,060,370 | +0.10(+1.06%) |
Nov 08, 2006 | 9.230 | 9.366 | 9.211 | 9.347 | 1,750,271 | +0.10(+1.07%) |
Nov 07, 2006 | 9.261 | 9.298 | 9.186 | 9.248 | 2,401,562 | -0.03(-0.33%) |
Nov 06, 2006 | 9.273 | 9.316 | 9.217 | 9.279 | 2,335,255 | -0.01(-0.07%) |
Nov 03, 2006 | 9.298 | 9.353 | 9.242 | 9.285 | 2,722,770 | -0.02(-0.27%) |
Nov 02, 2006 | 9.205 | 9.335 | 9.174 | 9.310 | 2,836,347 | +0.11(+1.21%) |