Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 14.53 | 14.69 | 14.22 | 14.60 | 19,888,548 | +0.11(+0.77%) |
Jan 30, 2007 | 14.54 | 14.72 | 14.46 | 14.49 | 18,976,198 | -0.17(-1.15%) |
Jan 29, 2007 | 14.82 | 14.91 | 14.56 | 14.65 | 15,840,575 | -0.20(-1.32%) |
Jan 26, 2007 | 14.91 | 14.92 | 14.68 | 14.85 | 17,368,772 | +0.03(+0.19%) |
Jan 25, 2007 | 14.92 | 15.22 | 14.63 | 14.82 | 39,014,068 | +0.18(+1.24%) |
Jan 24, 2007 | 14.16 | 14.77 | 14.15 | 14.64 | 94,065,432 | +1.44(+10.93%) |
Jan 23, 2007 | 13.27 | 13.31 | 13.03 | 13.20 | 21,127,524 | -0.11(-0.84%) |
Jan 22, 2007 | 13.60 | 13.62 | 13.18 | 13.31 | 22,819,318 | -0.23(-1.71%) |
Jan 19, 2007 | 13.51 | 13.68 | 13.48 | 13.54 | 28,365,226 | -0.01(-0.10%) |
Jan 18, 2007 | 13.52 | 13.72 | 13.48 | 13.55 | 29,267,440 | -0.07(-0.51%) |
Jan 17, 2007 | 13.95 | 13.95 | 13.49 | 13.62 | 37,590,084 | -0.42(-2.99%) |
Jan 16, 2007 | 13.98 | 14.15 | 13.87 | 14.04 | 24,145,660 | +0.01(+0.10%) |
Jan 12, 2007 | 13.65 | 14.07 | 13.55 | 14.03 | 42,476,888 | +0.43(+3.14%) |
Jan 11, 2007 | 12.83 | 13.69 | 12.83 | 13.60 | 41,181,096 | +0.32(+2.43%) |
Jan 10, 2007 | 12.96 | 13.30 | 12.69 | 13.28 | 42,487,024 | +0.35(+2.71%) |
Jan 09, 2007 | 13.26 | 13.38 | 12.83 | 12.93 | 55,427,520 | -0.13(-0.97%) |
Jan 08, 2007 | 13.34 | 13.41 | 12.99 | 13.06 | 36,584,512 | -0.28(-2.10%) |
Jan 05, 2007 | 13.53 | 13.76 | 13.25 | 13.34 | 30,132,252 | -0.35(-2.56%) |
Jan 04, 2007 | 13.09 | 13.73 | 13.04 | 13.69 | 39,434,628 | +0.48(+3.66%) |
Jan 03, 2007 | 13.27 | 13.49 | 13.04 | 13.20 | 35,140,828 | +0.10(+0.75%) |
Dec 29, 2006 | 13.10 | 13.21 | 13.04 | 13.11 | 13,586,323 | -0.07(-0.53%) |
Dec 28, 2006 | 13.25 | 13.27 | 13.13 | 13.18 | 12,975,758 | -0.14(-1.05%) |
Dec 27, 2006 | 13.20 | 13.36 | 13.20 | 13.32 | 13,133,503 | +0.15(+1.17%) |
Dec 26, 2006 | 13.17 | 13.36 | 13.09 | 13.16 | 11,381,179 | -0.08(-0.63%) |
Dec 22, 2006 | 13.46 | 13.51 | 13.23 | 13.25 | 15,253,564 | -0.17(-1.25%) |
Dec 21, 2006 | 13.45 | 13.47 | 13.17 | 13.41 | 27,491,134 | -0.04(-0.26%) |
Dec 20, 2006 | 13.37 | 13.76 | 13.27 | 13.45 | 26,828,462 | +0.18(+1.37%) |
Dec 19, 2006 | 13.41 | 13.53 | 13.11 | 13.27 | 35,315,276 | -0.43(-3.17%) |
Dec 18, 2006 | 13.81 | 13.95 | 13.62 | 13.70 | 17,876,982 | +0.05(+0.36%) |
Dec 15, 2006 | 14.00 | 14.08 | 13.59 | 13.65 | 29,139,530 | -0.22(-1.62%) |
Dec 14, 2006 | 13.79 | 14.00 | 13.66 | 13.88 | 21,760,358 | +0.18(+1.28%) |
Dec 13, 2006 | 13.86 | 14.00 | 13.60 | 13.70 | 20,563,640 | -0.13(-0.96%) |
Dec 12, 2006 | 14.01 | 14.08 | 13.72 | 13.83 | 48,923,584 | -0.40(-2.81%) |
Dec 11, 2006 | 14.70 | 14.70 | 14.15 | 14.23 | 25,037,738 | -0.27(-1.84%) |
Dec 08, 2006 | 14.61 | 14.71 | 14.38 | 14.50 | 19,036,870 | -0.25(-1.66%) |
Dec 07, 2006 | 15.24 | 15.27 | 14.40 | 14.75 | 51,696,320 | -0.59(-3.84%) |
Dec 06, 2006 | 15.45 | 15.65 | 15.32 | 15.33 | 27,013,046 | -0.04(-0.23%) |
Dec 05, 2006 | 14.84 | 15.41 | 14.82 | 15.37 | 31,454,882 | +0.67(+4.53%) |
Dec 04, 2006 | 14.70 | 14.83 | 14.58 | 14.70 | 20,593,618 | -0.02(-0.14%) |
Dec 01, 2006 | 14.56 | 15.10 | 13.65 | 14.72 | 25,938,240 | -0.38(-2.50%) |
Nov 30, 2006 | 15.08 | 15.20 | 14.72 | 15.10 | 16,307,385 | +0.05(+0.33%) |
Nov 29, 2006 | 14.78 | 15.06 | 14.76 | 15.05 | 20,812,462 | +0.39(+2.68%) |
Nov 28, 2006 | 14.71 | 14.82 | 14.51 | 14.66 | 25,504,262 | -0.04(-0.29%) |
Nov 27, 2006 | 15.10 | 15.13 | 14.57 | 14.70 | 24,237,166 | -0.27(-1.78%) |
Nov 24, 2006 | 14.94 | 15.14 | 14.89 | 14.97 | 5,347,762 | -0.12(-0.79%) |
Nov 22, 2006 | 14.83 | 15.11 | 14.78 | 15.09 | 25,400,766 | +0.38(+2.57%) |
Nov 21, 2006 | 14.79 | 14.87 | 14.56 | 14.71 | 22,377,490 | +0.05(+0.33%) |
Nov 20, 2006 | 14.75 | 14.85 | 14.51 | 14.66 | 18,462,136 | -0.20(-1.32%) |
Nov 17, 2006 | 15.14 | 15.17 | 14.77 | 14.86 | 15,188,039 | -0.28(-1.85%) |
Nov 16, 2006 | 15.20 | 15.27 | 14.96 | 15.14 | 23,574,210 | +0.15(+0.98%) |
Nov 15, 2006 | 14.99 | 15.08 | 14.89 | 14.99 | 23,443,730 | +0.06(+0.42%) |
Nov 14, 2006 | 14.63 | 15.06 | 14.56 | 14.93 | 41,813,504 | +0.43(+3.00%) |
Nov 13, 2006 | 14.02 | 14.54 | 14.01 | 14.49 | 23,273,994 | +0.40(+2.83%) |
Nov 10, 2006 | 14.14 | 14.19 | 13.98 | 14.09 | 14,628,438 | -0.01(-0.05%) |
Nov 09, 2006 | 14.62 | 14.68 | 14.09 | 14.10 | 20,261,712 | -0.39(-2.66%) |
Nov 08, 2006 | 14.57 | 14.68 | 14.26 | 14.49 | 21,242,298 | -0.27(-1.85%) |
Nov 07, 2006 | 14.51 | 14.85 | 14.50 | 14.76 | 33,385,792 | +0.33(+2.28%) |
Nov 06, 2006 | 14.42 | 14.50 | 14.23 | 14.43 | 16,931,084 | +0.06(+0.44%) |
Nov 03, 2006 | 14.47 | 14.54 | 14.19 | 14.37 | 20,168,778 | +0.14(+0.98%) |
Nov 02, 2006 | 14.18 | 14.26 | 13.80 | 14.23 | 22,040,588 | +0.01(+0.10%) |