Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.77 | 13.96 | 13.72 | 13.92 | 19,819,894 | +0.15(+1.10%) |
Jan 30, 2007 | 13.65 | 13.80 | 13.62 | 13.77 | 26,459,540 | +0.29(+2.15%) |
Jan 29, 2007 | 13.47 | 13.58 | 13.44 | 13.48 | 32,645,242 | -0.11(-0.83%) |
Jan 26, 2007 | 13.43 | 13.63 | 13.39 | 13.60 | 39,609,952 | +0.30(+2.23%) |
Jan 25, 2007 | 13.57 | 13.58 | 13.14 | 13.30 | 100,484,960 | +0.57(+4.45%) |
Jan 24, 2007 | 12.67 | 12.87 | 12.60 | 12.73 | 48,954,212 | +0.16(+1.30%) |
Jan 23, 2007 | 12.46 | 12.64 | 12.44 | 12.57 | 31,348,644 | +0.07(+0.55%) |
Jan 22, 2007 | 12.60 | 12.64 | 12.48 | 12.50 | 21,455,364 | -0.18(-1.44%) |
Jan 19, 2007 | 12.42 | 12.74 | 12.42 | 12.68 | 42,555,348 | +0.11(+0.85%) |
Jan 18, 2007 | 12.54 | 12.59 | 12.44 | 12.58 | 22,471,816 | +0.07(+0.55%) |
Jan 17, 2007 | 12.54 | 12.61 | 12.49 | 12.51 | 16,650,381 | +0.00(+0.00%) |
Jan 16, 2007 | 12.49 | 12.60 | 12.47 | 12.51 | 26,219,712 | +0.23(+1.85%) |
Jan 12, 2007 | 12.21 | 12.32 | 12.12 | 12.28 | 24,856,134 | +0.06(+0.52%) |
Jan 11, 2007 | 12.13 | 12.31 | 12.11 | 12.22 | 30,226,482 | +0.20(+1.63%) |
Jan 10, 2007 | 12.04 | 12.05 | 11.89 | 12.02 | 35,627,624 | -0.19(-1.55%) |
Jan 09, 2007 | 12.35 | 12.36 | 12.20 | 12.21 | 23,541,918 | -0.16(-1.32%) |
Jan 08, 2007 | 12.47 | 12.48 | 12.34 | 12.37 | 20,083,372 | -0.13(-1.01%) |
Jan 05, 2007 | 12.54 | 12.58 | 12.41 | 12.50 | 59,389,848 | -0.68(-5.16%) |
Jan 04, 2007 | 12.92 | 13.23 | 12.92 | 13.18 | 16,035,018 | +0.16(+1.26%) |
Jan 03, 2007 | 13.00 | 13.16 | 12.95 | 13.02 | 18,459,492 | +0.21(+1.67%) |
Dec 29, 2006 | 12.84 | 12.96 | 12.80 | 12.80 | 6,842,492 | -0.11(-0.83%) |
Dec 28, 2006 | 12.93 | 12.95 | 12.83 | 12.91 | 7,237,074 | -0.01(-0.05%) |
Dec 27, 2006 | 12.83 | 12.95 | 12.82 | 12.92 | 7,309,451 | +0.18(+1.38%) |
Dec 26, 2006 | 12.73 | 12.78 | 12.67 | 12.74 | 5,584,781 | +0.01(+0.10%) |
Dec 22, 2006 | 12.88 | 12.90 | 12.65 | 12.73 | 10,154,379 | -0.11(-0.83%) |
Dec 21, 2006 | 12.83 | 12.90 | 12.69 | 12.83 | 16,403,569 | +0.01(+0.05%) |
Dec 20, 2006 | 12.86 | 12.90 | 12.76 | 12.83 | 16,681,015 | -0.04(-0.34%) |
Dec 19, 2006 | 12.77 | 12.91 | 12.75 | 12.87 | 8,864,289 | +0.06(+0.44%) |
Dec 18, 2006 | 12.90 | 12.95 | 12.76 | 12.81 | 10,194,535 | +0.00(+0.00%) |
Dec 15, 2006 | 12.97 | 12.98 | 12.78 | 12.81 | 13,910,845 | -0.13(-1.02%) |
Dec 14, 2006 | 12.80 | 12.95 | 12.77 | 12.95 | 10,650,860 | +0.08(+0.59%) |
Dec 13, 2006 | 12.88 | 12.92 | 12.80 | 12.87 | 23,240,824 | +0.03(+0.25%) |
Dec 12, 2006 | 12.90 | 12.92 | 12.78 | 12.84 | 24,628,528 | -0.08(-0.63%) |
Dec 11, 2006 | 12.97 | 13.01 | 12.90 | 12.92 | 20,272,886 | +0.05(+0.39%) |
Dec 08, 2006 | 12.76 | 12.91 | 12.71 | 12.87 | 12,861,536 | +0.07(+0.54%) |
Dec 07, 2006 | 12.95 | 13.01 | 12.80 | 12.80 | 10,813,709 | -0.12(-0.93%) |
Dec 06, 2006 | 12.79 | 12.95 | 12.76 | 12.92 | 16,171,201 | +0.03(+0.24%) |
Dec 05, 2006 | 12.73 | 12.94 | 12.71 | 12.89 | 23,955,230 | +0.31(+2.45%) |
Dec 04, 2006 | 12.53 | 12.64 | 12.53 | 12.58 | 10,697,207 | +0.01(+0.05%) |
Dec 01, 2006 | 12.60 | 12.64 | 12.51 | 12.58 | 22,250,400 | -0.16(-1.29%) |
Nov 30, 2006 | 12.69 | 12.79 | 12.64 | 12.74 | 11,562,716 | -0.06(-0.44%) |
Nov 29, 2006 | 12.75 | 12.80 | 12.74 | 12.80 | 19,454,994 | +0.14(+1.10%) |
Nov 28, 2006 | 12.61 | 12.67 | 12.54 | 12.66 | 23,128,132 | -0.14(-1.08%) |
Nov 27, 2006 | 12.95 | 13.00 | 12.73 | 12.80 | 21,469,648 | -0.39(-2.96%) |
Nov 24, 2006 | 13.12 | 13.20 | 13.10 | 13.19 | 6,196,018 | +0.04(+0.29%) |
Nov 22, 2006 | 13.19 | 13.23 | 13.12 | 13.15 | 27,724,712 | +0.33(+2.61%) |
Nov 21, 2006 | 12.65 | 12.85 | 12.65 | 12.81 | 20,857,300 | +0.25(+1.95%) |
Nov 20, 2006 | 12.51 | 12.64 | 12.49 | 12.57 | 10,452,299 | +0.01(+0.10%) |
Nov 17, 2006 | 12.46 | 12.58 | 12.42 | 12.56 | 10,630,861 | -0.07(-0.55%) |
Nov 16, 2006 | 12.62 | 12.68 | 12.54 | 12.63 | 17,828,414 | -0.07(-0.55%) |
Nov 15, 2006 | 12.61 | 12.74 | 12.59 | 12.70 | 18,274,264 | +0.13(+1.05%) |
Nov 14, 2006 | 12.53 | 12.58 | 12.38 | 12.56 | 15,959,149 | +0.12(+0.96%) |
Nov 13, 2006 | 12.39 | 12.47 | 12.37 | 12.44 | 14,064,646 | +0.06(+0.46%) |
Nov 10, 2006 | 12.32 | 12.41 | 12.24 | 12.39 | 12,511,079 | +0.10(+0.82%) |
Nov 09, 2006 | 12.49 | 12.49 | 12.22 | 12.29 | 29,372,718 | -0.09(-0.76%) |
Nov 08, 2006 | 12.30 | 12.41 | 12.25 | 12.38 | 22,033,268 | -0.01(-0.05%) |
Nov 07, 2006 | 12.47 | 12.53 | 12.36 | 12.39 | 14,270,667 | +0.06(+0.51%) |
Nov 06, 2006 | 12.27 | 12.37 | 12.26 | 12.32 | 20,277,966 | +0.14(+1.14%) |
Nov 03, 2006 | 12.25 | 12.29 | 12.11 | 12.18 | 12,363,944 | -0.13(-1.07%) |
Nov 02, 2006 | 12.29 | 12.34 | 12.20 | 12.32 | 9,260,934 | -0.01(-0.10%) |