Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.61 | 13.79 | 13.55 | 13.76 | 20,062,976 | +0.15(+1.10%) |
Jan 30, 2007 | 13.48 | 13.64 | 13.46 | 13.61 | 26,784,054 | +0.29(+2.15%) |
Jan 29, 2007 | 13.31 | 13.42 | 13.28 | 13.32 | 33,045,622 | -0.11(-0.83%) |
Jan 26, 2007 | 13.27 | 13.46 | 13.23 | 13.43 | 40,095,748 | +0.29(+2.23%) |
Jan 25, 2007 | 13.41 | 13.42 | 12.98 | 13.14 | 101,717,360 | +0.56(+4.45%) |
Jan 24, 2007 | 12.52 | 12.72 | 12.45 | 12.58 | 49,554,616 | +0.16(+1.30%) |
Jan 23, 2007 | 12.31 | 12.49 | 12.29 | 12.42 | 31,733,122 | +0.07(+0.55%) |
Jan 22, 2007 | 12.45 | 12.49 | 12.33 | 12.35 | 21,718,504 | -0.18(-1.44%) |
Jan 19, 2007 | 12.27 | 12.58 | 12.27 | 12.53 | 43,077,272 | +0.11(+0.85%) |
Jan 18, 2007 | 12.39 | 12.44 | 12.29 | 12.42 | 22,747,424 | +0.07(+0.55%) |
Jan 17, 2007 | 12.39 | 12.46 | 12.34 | 12.35 | 16,854,590 | +0.00(+0.00%) |
Jan 16, 2007 | 12.34 | 12.45 | 12.32 | 12.35 | 26,541,284 | +0.22(+1.85%) |
Jan 12, 2007 | 12.06 | 12.17 | 11.97 | 12.13 | 25,160,984 | +0.06(+0.52%) |
Jan 11, 2007 | 11.99 | 12.16 | 11.96 | 12.07 | 30,597,196 | +0.19(+1.62%) |
Jan 10, 2007 | 11.89 | 11.90 | 11.74 | 11.88 | 36,064,580 | -0.19(-1.55%) |
Jan 09, 2007 | 12.20 | 12.21 | 12.05 | 12.06 | 23,830,650 | -0.16(-1.32%) |
Jan 08, 2007 | 12.32 | 12.33 | 12.19 | 12.22 | 20,329,686 | -0.12(-1.01%) |
Jan 05, 2007 | 12.39 | 12.43 | 12.26 | 12.35 | 60,118,236 | -0.67(-5.16%) |
Jan 04, 2007 | 12.77 | 13.07 | 12.76 | 13.02 | 16,231,680 | +0.16(+1.26%) |
Jan 03, 2007 | 12.84 | 13.00 | 12.80 | 12.86 | 18,685,888 | +0.21(+1.67%) |
Dec 29, 2006 | 12.68 | 12.80 | 12.65 | 12.65 | 6,926,412 | -0.11(-0.83%) |
Dec 28, 2006 | 12.77 | 12.79 | 12.67 | 12.75 | 7,325,833 | -0.01(-0.05%) |
Dec 27, 2006 | 12.67 | 12.80 | 12.67 | 12.76 | 7,399,098 | +0.17(+1.38%) |
Dec 26, 2006 | 12.57 | 12.63 | 12.52 | 12.58 | 5,653,276 | +0.01(+0.10%) |
Dec 22, 2006 | 12.72 | 12.74 | 12.50 | 12.57 | 10,278,918 | -0.11(-0.83%) |
Dec 21, 2006 | 12.68 | 12.74 | 12.54 | 12.68 | 16,604,751 | +0.01(+0.05%) |
Dec 20, 2006 | 12.70 | 12.74 | 12.60 | 12.67 | 16,885,600 | -0.04(-0.34%) |
Dec 19, 2006 | 12.62 | 12.75 | 12.60 | 12.72 | 8,973,005 | +0.06(+0.44%) |
Dec 18, 2006 | 12.75 | 12.79 | 12.61 | 12.66 | 10,319,567 | +0.00(+0.00%) |
Dec 15, 2006 | 12.82 | 12.83 | 12.63 | 12.66 | 14,081,455 | -0.13(-1.02%) |
Dec 14, 2006 | 12.64 | 12.79 | 12.62 | 12.79 | 10,781,488 | +0.07(+0.59%) |
Dec 13, 2006 | 12.73 | 12.76 | 12.65 | 12.72 | 23,525,862 | +0.03(+0.25%) |
Dec 12, 2006 | 12.75 | 12.76 | 12.62 | 12.68 | 24,930,584 | -0.08(-0.63%) |
Dec 11, 2006 | 12.81 | 12.85 | 12.74 | 12.77 | 20,521,524 | +0.05(+0.39%) |
Dec 08, 2006 | 12.60 | 12.75 | 12.55 | 12.72 | 13,019,277 | +0.07(+0.54%) |
Dec 07, 2006 | 12.80 | 12.85 | 12.64 | 12.65 | 10,946,334 | -0.12(-0.93%) |
Dec 06, 2006 | 12.63 | 12.80 | 12.61 | 12.77 | 16,369,533 | +0.03(+0.24%) |
Dec 05, 2006 | 12.58 | 12.78 | 12.55 | 12.73 | 24,249,030 | +0.30(+2.45%) |
Dec 04, 2006 | 12.38 | 12.49 | 12.38 | 12.43 | 10,828,403 | +0.01(+0.05%) |
Dec 01, 2006 | 12.45 | 12.49 | 12.35 | 12.42 | 22,523,290 | -0.16(-1.29%) |
Nov 30, 2006 | 12.54 | 12.63 | 12.49 | 12.58 | 11,704,528 | -0.06(-0.44%) |
Nov 29, 2006 | 12.59 | 12.65 | 12.58 | 12.64 | 19,693,600 | +0.14(+1.09%) |
Nov 28, 2006 | 12.46 | 12.52 | 12.39 | 12.50 | 23,411,786 | -0.14(-1.08%) |
Nov 27, 2006 | 12.80 | 12.84 | 12.57 | 12.64 | 21,732,964 | -0.39(-2.96%) |
Nov 24, 2006 | 12.96 | 13.04 | 12.94 | 13.03 | 6,272,010 | +0.04(+0.29%) |
Nov 22, 2006 | 13.03 | 13.07 | 12.96 | 12.99 | 28,064,742 | +0.33(+2.61%) |
Nov 21, 2006 | 12.50 | 12.70 | 12.50 | 12.66 | 21,113,104 | +0.24(+1.95%) |
Nov 20, 2006 | 12.35 | 12.49 | 12.34 | 12.42 | 10,580,492 | +0.01(+0.10%) |
Nov 17, 2006 | 12.31 | 12.42 | 12.27 | 12.40 | 10,761,244 | -0.07(-0.55%) |
Nov 16, 2006 | 12.47 | 12.53 | 12.39 | 12.47 | 18,047,072 | -0.07(-0.55%) |
Nov 15, 2006 | 12.45 | 12.58 | 12.44 | 12.54 | 18,498,388 | +0.13(+1.05%) |
Nov 14, 2006 | 12.38 | 12.42 | 12.23 | 12.41 | 16,154,880 | +0.12(+0.96%) |
Nov 13, 2006 | 12.24 | 12.32 | 12.22 | 12.29 | 14,237,143 | +0.06(+0.46%) |
Nov 10, 2006 | 12.17 | 12.26 | 12.09 | 12.24 | 12,664,521 | +0.10(+0.82%) |
Nov 09, 2006 | 12.34 | 12.34 | 12.07 | 12.14 | 29,732,962 | -0.09(-0.76%) |
Nov 08, 2006 | 12.15 | 12.26 | 12.11 | 12.23 | 22,303,496 | -0.01(-0.05%) |
Nov 07, 2006 | 12.32 | 12.37 | 12.21 | 12.24 | 14,445,690 | +0.06(+0.51%) |
Nov 06, 2006 | 12.12 | 12.22 | 12.11 | 12.17 | 20,526,666 | +0.14(+1.14%) |
Nov 03, 2006 | 12.11 | 12.14 | 11.96 | 12.04 | 12,515,582 | -0.13(-1.07%) |
Nov 02, 2006 | 12.14 | 12.19 | 12.05 | 12.17 | 9,374,516 | -0.01(-0.10%) |