Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.49 | 13.61 | 13.42 | 13.55 | 8,619,668 | -0.04(-0.26%) |
Jan 30, 2007 | 13.58 | 13.64 | 13.47 | 13.59 | 8,985,856 | +0.00(+0.00%) |
Jan 29, 2007 | 13.46 | 13.73 | 13.46 | 13.59 | 10,154,959 | +0.05(+0.40%) |
Jan 26, 2007 | 13.52 | 13.57 | 13.42 | 13.53 | 14,127,078 | -0.04(-0.33%) |
Jan 25, 2007 | 13.69 | 13.77 | 13.55 | 13.58 | 7,206,292 | -0.14(-1.05%) |
Jan 24, 2007 | 13.76 | 13.79 | 13.68 | 13.72 | 10,416,394 | -0.07(-0.52%) |
Jan 23, 2007 | 13.77 | 13.84 | 13.68 | 13.79 | 14,941,583 | -0.13(-0.90%) |
Jan 22, 2007 | 14.27 | 14.29 | 13.78 | 13.92 | 10,163,985 | -0.36(-2.51%) |
Jan 19, 2007 | 14.22 | 14.30 | 14.07 | 14.28 | 6,239,450 | +0.06(+0.44%) |
Jan 18, 2007 | 14.32 | 14.52 | 14.20 | 14.21 | 9,440,302 | -0.05(-0.38%) |
Jan 17, 2007 | 14.48 | 14.63 | 14.22 | 14.27 | 19,045,200 | -0.60(-4.04%) |
Jan 16, 2007 | 14.61 | 14.88 | 14.56 | 14.87 | 13,283,822 | +0.31(+2.16%) |
Jan 12, 2007 | 14.47 | 14.61 | 14.37 | 14.56 | 11,727,915 | +0.06(+0.43%) |
Jan 11, 2007 | 14.37 | 14.49 | 14.36 | 14.49 | 12,820,125 | +0.09(+0.62%) |
Jan 10, 2007 | 14.36 | 14.40 | 14.18 | 14.40 | 10,545,551 | +0.22(+1.52%) |
Jan 09, 2007 | 14.26 | 14.34 | 14.09 | 14.19 | 7,908,912 | +0.03(+0.19%) |
Jan 08, 2007 | 13.89 | 14.18 | 13.77 | 14.16 | 6,972,828 | +0.25(+1.81%) |
Jan 05, 2007 | 14.18 | 14.22 | 13.84 | 13.91 | 5,638,461 | -0.23(-1.65%) |
Jan 04, 2007 | 13.91 | 14.22 | 13.84 | 14.14 | 8,434,457 | +0.22(+1.55%) |
Jan 03, 2007 | 13.87 | 14.16 | 13.77 | 13.93 | 7,809,732 | +0.18(+1.30%) |
Dec 29, 2006 | 13.88 | 13.91 | 13.73 | 13.75 | 4,013,240 | -0.17(-1.23%) |
Dec 28, 2006 | 13.94 | 14.03 | 13.82 | 13.92 | 4,209,818 | +0.00(+0.00%) |
Dec 27, 2006 | 13.82 | 13.92 | 13.77 | 13.92 | 3,905,813 | +0.20(+1.44%) |
Dec 26, 2006 | 13.68 | 13.77 | 13.62 | 13.72 | 3,695,194 | +0.02(+0.13%) |
Dec 22, 2006 | 13.69 | 13.77 | 13.64 | 13.70 | 3,459,501 | -0.05(-0.39%) |
Dec 21, 2006 | 13.94 | 14.02 | 13.68 | 13.76 | 6,212,259 | -0.12(-0.84%) |
Dec 20, 2006 | 14.14 | 14.17 | 13.86 | 13.87 | 9,819,751 | -0.35(-2.46%) |
Dec 19, 2006 | 14.20 | 14.31 | 14.03 | 14.22 | 6,415,634 | +0.03(+0.19%) |
Dec 18, 2006 | 14.32 | 14.38 | 14.16 | 14.20 | 5,316,849 | -0.06(-0.44%) |
Dec 15, 2006 | 14.18 | 14.38 | 14.13 | 14.26 | 9,274,928 | +0.13(+0.89%) |
Dec 14, 2006 | 14.22 | 14.27 | 13.95 | 14.13 | 10,575,751 | -0.17(-1.19%) |
Dec 13, 2006 | 14.22 | 14.37 | 14.14 | 14.30 | 9,608,463 | +0.39(+2.77%) |
Dec 12, 2006 | 14.14 | 14.19 | 13.88 | 13.92 | 10,534,630 | -0.31(-2.21%) |
Dec 11, 2006 | 14.27 | 14.30 | 14.10 | 14.23 | 7,621,846 | +0.23(+1.67%) |
Dec 08, 2006 | 13.76 | 14.00 | 13.64 | 14.00 | 7,279,841 | +0.22(+1.56%) |
Dec 07, 2006 | 14.12 | 14.12 | 13.77 | 13.78 | 7,034,899 | -0.13(-0.97%) |
Dec 06, 2006 | 14.22 | 14.22 | 13.88 | 13.92 | 5,737,642 | -0.11(-0.77%) |
Dec 05, 2006 | 14.00 | 14.21 | 13.93 | 14.03 | 6,170,024 | -0.06(-0.45%) |
Dec 04, 2006 | 13.95 | 14.10 | 13.92 | 14.09 | 6,311,774 | +0.22(+1.62%) |
Dec 01, 2006 | 14.04 | 14.21 | 13.82 | 13.86 | 6,804,890 | -0.23(-1.65%) |
Nov 30, 2006 | 14.07 | 14.19 | 14.00 | 14.10 | 6,585,467 | -0.04(-0.25%) |
Nov 29, 2006 | 14.22 | 14.26 | 14.04 | 14.13 | 8,583,674 | -0.03(-0.19%) |
Nov 28, 2006 | 14.14 | 14.25 | 14.03 | 14.16 | 8,897,150 | -0.03(-0.19%) |
Nov 27, 2006 | 14.42 | 14.64 | 14.14 | 14.19 | 11,647,456 | -0.39(-2.71%) |
Nov 24, 2006 | 14.33 | 14.65 | 14.23 | 14.58 | 4,926,591 | +0.22(+1.56%) |
Nov 22, 2006 | 14.29 | 14.40 | 14.20 | 14.36 | 5,947,481 | +0.16(+1.14%) |
Nov 21, 2006 | 14.09 | 14.25 | 14.07 | 14.20 | 11,225,884 | +0.10(+0.70%) |
Nov 20, 2006 | 14.21 | 14.31 | 14.06 | 14.10 | 7,787,556 | -0.11(-0.76%) |
Nov 17, 2006 | 14.38 | 14.43 | 14.05 | 14.21 | 9,012,378 | -0.12(-0.81%) |
Nov 16, 2006 | 14.27 | 14.44 | 13.91 | 14.32 | 15,391,795 | +0.02(+0.13%) |
Nov 15, 2006 | 14.21 | 14.37 | 14.04 | 14.30 | 19,338,394 | +0.63(+4.59%) |
Nov 14, 2006 | 13.87 | 14.00 | 13.62 | 13.68 | 11,590,177 | -0.19(-1.36%) |
Nov 13, 2006 | 13.64 | 13.92 | 13.59 | 13.86 | 8,276,660 | +0.21(+1.51%) |
Nov 10, 2006 | 13.46 | 13.76 | 13.46 | 13.66 | 8,444,932 | +0.24(+1.81%) |
Nov 09, 2006 | 13.80 | 13.80 | 13.37 | 13.42 | 7,875,704 | -0.31(-2.29%) |
Nov 08, 2006 | 13.70 | 13.77 | 13.42 | 13.73 | 8,922,781 | -0.04(-0.26%) |
Nov 07, 2006 | 13.77 | 13.94 | 13.73 | 13.77 | 12,986,057 | +0.36(+2.68%) |
Nov 06, 2006 | 13.18 | 13.48 | 13.16 | 13.41 | 10,995,317 | +0.29(+2.19%) |
Nov 03, 2006 | 13.21 | 13.31 | 13.11 | 13.12 | 9,377,451 | -0.12(-0.88%) |
Nov 02, 2006 | 13.41 | 13.46 | 13.15 | 13.24 | 10,095,785 | -0.16(-1.21%) |