Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 14.64 | 14.80 | 14.33 | 14.71 | 19,738,212 | +0.11(+0.77%) |
Jan 30, 2007 | 14.65 | 14.83 | 14.57 | 14.60 | 18,832,760 | -0.17(-1.15%) |
Jan 29, 2007 | 14.93 | 15.02 | 14.67 | 14.77 | 15,720,837 | -0.20(-1.32%) |
Jan 26, 2007 | 15.02 | 15.03 | 14.79 | 14.96 | 17,237,482 | +0.03(+0.19%) |
Jan 25, 2007 | 15.03 | 15.34 | 14.74 | 14.94 | 38,719,164 | +0.18(+1.24%) |
Jan 24, 2007 | 14.26 | 14.89 | 14.26 | 14.75 | 93,354,400 | +1.45(+10.93%) |
Jan 23, 2007 | 13.38 | 13.41 | 13.13 | 13.30 | 20,967,822 | -0.11(-0.84%) |
Jan 22, 2007 | 13.71 | 13.73 | 13.28 | 13.41 | 22,646,830 | -0.23(-1.71%) |
Jan 19, 2007 | 13.62 | 13.78 | 13.59 | 13.64 | 28,150,816 | -0.01(-0.10%) |
Jan 18, 2007 | 13.62 | 13.83 | 13.59 | 13.66 | 29,046,210 | -0.07(-0.51%) |
Jan 17, 2007 | 14.05 | 14.05 | 13.59 | 13.73 | 37,305,944 | -0.42(-2.99%) |
Jan 16, 2007 | 14.09 | 14.26 | 13.98 | 14.15 | 23,963,144 | +0.01(+0.10%) |
Jan 12, 2007 | 13.75 | 14.17 | 13.66 | 14.14 | 42,155,808 | +0.43(+3.14%) |
Jan 11, 2007 | 12.93 | 13.79 | 12.93 | 13.71 | 40,869,812 | +0.32(+2.43%) |
Jan 10, 2007 | 13.06 | 13.40 | 12.79 | 13.38 | 42,165,868 | +0.35(+2.71%) |
Jan 09, 2007 | 13.36 | 13.48 | 12.93 | 13.03 | 55,008,548 | -0.13(-0.97%) |
Jan 08, 2007 | 13.45 | 13.52 | 13.09 | 13.16 | 36,307,976 | -0.28(-2.10%) |
Jan 05, 2007 | 13.63 | 13.86 | 13.35 | 13.44 | 29,904,486 | -0.35(-2.56%) |
Jan 04, 2007 | 13.19 | 13.83 | 13.14 | 13.79 | 39,136,544 | +0.49(+3.66%) |
Jan 03, 2007 | 13.37 | 13.59 | 13.14 | 13.30 | 34,875,200 | +0.10(+0.75%) |
Dec 29, 2006 | 13.20 | 13.31 | 13.14 | 13.21 | 13,483,625 | -0.07(-0.53%) |
Dec 28, 2006 | 13.35 | 13.38 | 13.23 | 13.28 | 12,877,675 | -0.14(-1.05%) |
Dec 27, 2006 | 13.30 | 13.46 | 13.30 | 13.42 | 13,034,228 | +0.16(+1.17%) |
Dec 26, 2006 | 13.27 | 13.46 | 13.19 | 13.26 | 11,295,150 | -0.08(-0.63%) |
Dec 22, 2006 | 13.56 | 13.62 | 13.33 | 13.35 | 15,138,264 | -0.17(-1.25%) |
Dec 21, 2006 | 13.55 | 13.57 | 13.27 | 13.52 | 27,283,330 | -0.04(-0.26%) |
Dec 20, 2006 | 13.47 | 13.86 | 13.38 | 13.55 | 26,625,668 | +0.18(+1.37%) |
Dec 19, 2006 | 13.52 | 13.63 | 13.21 | 13.37 | 35,048,332 | -0.44(-3.17%) |
Dec 18, 2006 | 13.91 | 14.05 | 13.72 | 13.81 | 17,741,850 | +0.05(+0.36%) |
Dec 15, 2006 | 14.10 | 14.19 | 13.69 | 13.76 | 28,919,268 | -0.23(-1.62%) |
Dec 14, 2006 | 13.89 | 14.10 | 13.76 | 13.98 | 21,595,874 | +0.18(+1.28%) |
Dec 13, 2006 | 13.97 | 14.11 | 13.71 | 13.81 | 20,408,200 | -0.13(-0.96%) |
Dec 12, 2006 | 14.12 | 14.19 | 13.83 | 13.94 | 48,553,772 | -0.40(-2.80%) |
Dec 11, 2006 | 14.82 | 14.82 | 14.26 | 14.34 | 24,848,480 | -0.27(-1.84%) |
Dec 08, 2006 | 14.72 | 14.82 | 14.49 | 14.61 | 18,892,972 | -0.25(-1.66%) |
Dec 07, 2006 | 15.35 | 15.39 | 14.51 | 14.86 | 51,305,556 | -0.59(-3.84%) |
Dec 06, 2006 | 15.56 | 15.77 | 15.44 | 15.45 | 26,808,856 | -0.04(-0.23%) |
Dec 05, 2006 | 14.96 | 15.53 | 14.94 | 15.49 | 31,217,118 | +0.67(+4.53%) |
Dec 04, 2006 | 14.82 | 14.94 | 14.70 | 14.82 | 20,437,952 | -0.02(-0.14%) |
Dec 01, 2006 | 14.67 | 15.21 | 13.75 | 14.84 | 25,742,174 | -0.38(-2.50%) |
Nov 30, 2006 | 15.20 | 15.32 | 14.83 | 15.22 | 16,184,119 | +0.05(+0.33%) |
Nov 29, 2006 | 14.89 | 15.18 | 14.87 | 15.17 | 20,655,142 | +0.40(+2.68%) |
Nov 28, 2006 | 14.82 | 14.93 | 14.62 | 14.77 | 25,311,478 | -0.04(-0.29%) |
Nov 27, 2006 | 15.21 | 15.25 | 14.68 | 14.82 | 24,053,960 | -0.27(-1.78%) |
Nov 24, 2006 | 15.06 | 15.26 | 15.00 | 15.08 | 5,307,339 | -0.12(-0.79%) |
Nov 22, 2006 | 14.94 | 15.22 | 14.89 | 15.20 | 25,208,764 | +0.38(+2.57%) |
Nov 21, 2006 | 14.90 | 14.98 | 14.67 | 14.82 | 22,208,340 | +0.05(+0.33%) |
Nov 20, 2006 | 14.86 | 14.96 | 14.62 | 14.77 | 18,322,582 | -0.20(-1.32%) |
Nov 17, 2006 | 15.25 | 15.28 | 14.89 | 14.97 | 15,073,234 | -0.28(-1.85%) |
Nov 16, 2006 | 15.32 | 15.39 | 15.07 | 15.25 | 23,396,014 | +0.15(+0.98%) |
Nov 15, 2006 | 15.10 | 15.20 | 15.00 | 15.10 | 23,266,522 | +0.06(+0.42%) |
Nov 14, 2006 | 14.74 | 15.18 | 14.67 | 15.04 | 41,497,440 | +0.44(+3.00%) |
Nov 13, 2006 | 14.12 | 14.65 | 14.12 | 14.60 | 23,098,068 | +0.40(+2.83%) |
Nov 10, 2006 | 14.25 | 14.30 | 14.09 | 14.20 | 14,517,863 | -0.01(-0.05%) |
Nov 09, 2006 | 14.73 | 14.79 | 14.19 | 14.21 | 20,108,554 | -0.39(-2.66%) |
Nov 08, 2006 | 14.68 | 14.79 | 14.36 | 14.60 | 21,081,730 | -0.28(-1.85%) |
Nov 07, 2006 | 14.62 | 14.96 | 14.61 | 14.87 | 33,133,432 | +0.33(+2.28%) |
Nov 06, 2006 | 14.53 | 14.61 | 14.34 | 14.54 | 16,803,104 | +0.06(+0.44%) |
Nov 03, 2006 | 14.58 | 14.65 | 14.29 | 14.48 | 20,016,324 | +0.14(+0.98%) |
Nov 02, 2006 | 14.29 | 14.36 | 13.90 | 14.34 | 21,873,984 | +0.01(+0.10%) |