Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.29 | 11.47 | 11.27 | 11.42 | 7,831,952 | +0.08(+0.68%) |
Jan 30, 2007 | 11.29 | 11.35 | 11.26 | 11.35 | 3,977,529 | +0.07(+0.59%) |
Jan 29, 2007 | 11.33 | 11.33 | 11.25 | 11.28 | 5,182,082 | -0.02(-0.18%) |
Jan 26, 2007 | 11.17 | 11.33 | 11.17 | 11.30 | 3,914,705 | +0.03(+0.23%) |
Jan 25, 2007 | 11.27 | 11.38 | 11.25 | 11.27 | 5,273,594 | -0.02(-0.20%) |
Jan 24, 2007 | 11.38 | 11.41 | 11.27 | 11.30 | 14,535,976 | +0.16(+1.47%) |
Jan 23, 2007 | 11.09 | 11.14 | 11.06 | 11.13 | 7,120,914 | +0.05(+0.41%) |
Jan 22, 2007 | 11.11 | 11.15 | 11.03 | 11.09 | 5,125,794 | -0.03(-0.30%) |
Jan 19, 2007 | 11.09 | 11.13 | 11.05 | 11.12 | 3,906,353 | +0.06(+0.54%) |
Jan 18, 2007 | 11.04 | 11.08 | 11.01 | 11.06 | 6,238,834 | +0.03(+0.29%) |
Jan 17, 2007 | 11.02 | 11.06 | 10.98 | 11.03 | 4,999,783 | +0.01(+0.06%) |
Jan 16, 2007 | 11.03 | 11.09 | 11.01 | 11.02 | 5,803,786 | +0.01(+0.06%) |
Jan 12, 2007 | 11.12 | 11.15 | 10.97 | 11.01 | 11,289,458 | -0.12(-1.08%) |
Jan 11, 2007 | 11.22 | 11.23 | 11.09 | 11.13 | 9,967,973 | -0.09(-0.77%) |
Jan 10, 2007 | 11.24 | 11.25 | 11.18 | 11.22 | 6,694,945 | -0.03(-0.28%) |
Jan 09, 2007 | 11.27 | 11.28 | 11.16 | 11.25 | 7,877,346 | -0.02(-0.17%) |
Jan 08, 2007 | 11.32 | 11.37 | 11.26 | 11.27 | 7,078,063 | -0.05(-0.45%) |
Jan 05, 2007 | 11.49 | 11.49 | 11.28 | 11.32 | 10,078,006 | -0.17(-1.44%) |
Jan 04, 2007 | 11.49 | 11.55 | 11.42 | 11.49 | 6,292,217 | -0.03(-0.25%) |
Jan 03, 2007 | 11.52 | 11.57 | 11.42 | 11.52 | 8,562,964 | -0.03(-0.23%) |
Dec 29, 2006 | 11.56 | 11.57 | 11.46 | 11.54 | 4,173,991 | -0.02(-0.21%) |
Dec 28, 2006 | 11.54 | 11.61 | 11.54 | 11.57 | 6,481,779 | +0.01(+0.07%) |
Dec 27, 2006 | 11.43 | 11.57 | 11.43 | 11.56 | 4,887,571 | +0.13(+1.17%) |
Dec 26, 2006 | 11.32 | 11.44 | 11.26 | 11.43 | 3,558,460 | +0.09(+0.77%) |
Dec 22, 2006 | 11.33 | 11.36 | 11.22 | 11.34 | 4,021,470 | +0.02(+0.17%) |
Dec 21, 2006 | 11.39 | 11.43 | 11.26 | 11.32 | 4,875,950 | -0.03(-0.26%) |
Dec 20, 2006 | 11.50 | 11.50 | 11.35 | 11.35 | 5,739,510 | -0.12(-1.07%) |
Dec 19, 2006 | 11.33 | 11.47 | 11.28 | 11.47 | 4,576,356 | +0.13(+1.10%) |
Dec 18, 2006 | 11.41 | 11.43 | 11.33 | 11.35 | 5,518,717 | -0.07(-0.59%) |
Dec 15, 2006 | 11.40 | 11.43 | 11.36 | 11.41 | 5,663,249 | +0.02(+0.15%) |
Dec 14, 2006 | 11.36 | 11.43 | 11.34 | 11.40 | 3,643,072 | +0.02(+0.17%) |
Dec 13, 2006 | 11.24 | 11.39 | 11.24 | 11.38 | 5,366,196 | +0.14(+1.27%) |
Dec 12, 2006 | 11.18 | 11.25 | 11.17 | 11.24 | 4,819,300 | +0.06(+0.52%) |
Dec 11, 2006 | 11.18 | 11.20 | 11.14 | 11.18 | 3,945,209 | +0.01(+0.06%) |
Dec 08, 2006 | 11.17 | 11.21 | 11.12 | 11.17 | 4,924,249 | +0.00(+0.00%) |
Dec 07, 2006 | 11.19 | 11.21 | 11.15 | 11.17 | 5,166,103 | -0.00(-0.02%) |
Dec 06, 2006 | 11.18 | 11.20 | 11.15 | 11.17 | 6,230,119 | -0.01(-0.05%) |
Dec 05, 2006 | 11.17 | 11.20 | 11.14 | 11.18 | 8,632,688 | +0.02(+0.20%) |
Dec 04, 2006 | 11.14 | 11.16 | 11.13 | 11.16 | 6,232,661 | +0.02(+0.19%) |
Dec 01, 2006 | 11.12 | 11.14 | 11.07 | 11.14 | 5,872,784 | +0.02(+0.17%) |
Nov 30, 2006 | 11.13 | 11.13 | 11.10 | 11.12 | 6,180,005 | -0.00(-0.01%) |
Nov 29, 2006 | 11.08 | 11.14 | 11.04 | 11.12 | 6,531,166 | -0.02(-0.17%) |
Nov 28, 2006 | 11.10 | 11.20 | 11.07 | 11.14 | 6,010,053 | +0.02(+0.21%) |
Nov 27, 2006 | 11.15 | 11.17 | 11.06 | 11.11 | 5,106,548 | -0.04(-0.35%) |
Nov 24, 2006 | 11.12 | 11.19 | 11.12 | 11.15 | 1,463,838 | -0.01(-0.06%) |
Nov 22, 2006 | 11.12 | 11.18 | 11.12 | 11.16 | 5,458,072 | +0.02(+0.21%) |
Nov 21, 2006 | 11.12 | 11.16 | 11.10 | 11.14 | 4,286,203 | -0.00(-0.03%) |
Nov 20, 2006 | 11.08 | 11.18 | 11.01 | 11.14 | 3,367,808 | +0.00(+0.03%) |
Nov 17, 2006 | 11.04 | 11.18 | 11.04 | 11.14 | 3,630,725 | +0.07(+0.60%) |
Nov 16, 2006 | 11.13 | 11.19 | 11.06 | 11.07 | 5,759,120 | +0.01(+0.06%) |
Nov 15, 2006 | 11.01 | 11.09 | 10.97 | 11.06 | 7,476,433 | -0.02(-0.16%) |
Nov 14, 2006 | 11.15 | 11.18 | 11.05 | 11.08 | 5,649,450 | -0.10(-0.89%) |
Nov 13, 2006 | 11.16 | 11.21 | 11.16 | 11.18 | 2,889,546 | -0.00(-0.03%) |
Nov 10, 2006 | 11.15 | 11.19 | 11.14 | 11.18 | 6,492,310 | +0.02(+0.21%) |
Nov 09, 2006 | 11.12 | 11.19 | 11.09 | 11.16 | 7,260,725 | +0.04(+0.38%) |
Nov 08, 2006 | 11.03 | 11.19 | 11.01 | 11.12 | 4,752,844 | +0.09(+0.77%) |
Nov 07, 2006 | 10.98 | 11.03 | 10.97 | 11.03 | 5,166,103 | +0.05(+0.45%) |
Nov 06, 2006 | 11.09 | 11.12 | 10.96 | 10.98 | 8,728,558 | -0.13(-1.13%) |
Nov 03, 2006 | 11.15 | 11.21 | 11.09 | 11.11 | 7,285,782 | -0.04(-0.40%) |
Nov 02, 2006 | 11.40 | 11.40 | 11.09 | 11.15 | 18,669,658 | -0.36(-3.13%) |