Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.72 | 13.76 | 13.54 | 13.72 | 73,103,480 | +0.02(+0.14%) |
Jan 30, 2007 | 13.80 | 13.83 | 13.63 | 13.70 | 94,279,296 | +0.03(+0.19%) |
Jan 29, 2007 | 13.61 | 13.83 | 13.55 | 13.67 | 152,315,536 | +0.24(+1.75%) |
Jan 26, 2007 | 13.54 | 13.68 | 13.42 | 13.44 | 95,086,840 | -0.05(-0.34%) |
Jan 25, 2007 | 13.66 | 13.77 | 13.48 | 13.48 | 87,414,520 | -0.16(-1.15%) |
Jan 24, 2007 | 13.48 | 13.66 | 13.46 | 13.64 | 85,500,808 | +0.19(+1.41%) |
Jan 23, 2007 | 13.65 | 13.66 | 13.39 | 13.45 | 102,107,312 | -0.16(-1.15%) |
Jan 22, 2007 | 13.69 | 13.76 | 13.51 | 13.61 | 117,757,992 | -0.02(-0.14%) |
Jan 19, 2007 | 13.51 | 13.66 | 13.48 | 13.63 | 98,500,952 | +0.11(+0.82%) |
Jan 18, 2007 | 13.67 | 13.68 | 13.42 | 13.51 | 154,731,120 | -0.26(-1.85%) |
Jan 17, 2007 | 13.91 | 14.07 | 13.60 | 13.77 | 294,212,640 | -0.82(-5.65%) |
Jan 16, 2007 | 14.46 | 14.59 | 14.25 | 14.59 | 202,536,080 | +0.11(+0.77%) |
Jan 12, 2007 | 14.26 | 14.50 | 14.15 | 14.48 | 138,601,712 | +0.14(+0.96%) |
Jan 11, 2007 | 14.14 | 14.43 | 13.76 | 14.35 | 151,683,040 | +0.26(+1.86%) |
Jan 10, 2007 | 13.80 | 14.15 | 13.76 | 14.08 | 116,659,424 | +0.32(+2.33%) |
Jan 09, 2007 | 13.86 | 13.88 | 13.65 | 13.76 | 83,095,848 | +0.01(+0.09%) |
Jan 08, 2007 | 13.91 | 13.97 | 13.71 | 13.75 | 80,739,064 | -0.06(-0.43%) |
Jan 05, 2007 | 13.80 | 13.84 | 13.59 | 13.81 | 98,634,760 | -0.05(-0.33%) |
Jan 04, 2007 | 13.50 | 13.96 | 13.46 | 13.85 | 135,852,768 | +0.54(+4.03%) |
Jan 03, 2007 | 13.38 | 13.66 | 13.18 | 13.32 | 105,464,856 | +0.07(+0.49%) |
Dec 29, 2006 | 13.31 | 13.44 | 13.24 | 13.25 | 56,704,916 | -0.11(-0.83%) |
Dec 28, 2006 | 13.35 | 13.40 | 13.30 | 13.36 | 45,343,916 | +0.01(+0.10%) |
Dec 27, 2006 | 13.26 | 13.42 | 13.23 | 13.35 | 48,733,660 | +0.16(+1.24%) |
Dec 26, 2006 | 13.11 | 13.28 | 13.11 | 13.19 | 46,659,504 | +0.05(+0.35%) |
Dec 22, 2006 | 13.32 | 13.37 | 13.14 | 13.14 | 54,008,676 | -0.19(-1.42%) |
Dec 21, 2006 | 13.48 | 13.53 | 13.23 | 13.33 | 74,855,712 | -0.15(-1.12%) |
Dec 20, 2006 | 13.55 | 13.70 | 13.46 | 13.48 | 47,449,616 | -0.04(-0.29%) |
Dec 19, 2006 | 13.51 | 13.56 | 13.39 | 13.52 | 72,498,624 | -0.12(-0.86%) |
Dec 18, 2006 | 13.78 | 13.94 | 13.52 | 13.64 | 74,828,448 | -0.08(-0.57%) |
Dec 15, 2006 | 13.69 | 13.87 | 13.65 | 13.72 | 124,259,416 | +0.12(+0.91%) |
Dec 14, 2006 | 13.57 | 13.83 | 13.36 | 13.59 | 75,593,216 | +0.05(+0.34%) |
Dec 13, 2006 | 13.66 | 13.67 | 13.52 | 13.55 | 73,327,376 | -0.02(-0.14%) |
Dec 12, 2006 | 13.53 | 13.64 | 13.40 | 13.57 | 70,632,152 | +0.02(+0.14%) |
Dec 11, 2006 | 13.49 | 13.69 | 13.48 | 13.55 | 57,762,468 | +0.01(+0.10%) |
Dec 08, 2006 | 13.52 | 13.65 | 13.44 | 13.53 | 63,759,588 | +0.02(+0.15%) |
Dec 07, 2006 | 13.75 | 13.91 | 13.51 | 13.51 | 85,289,816 | -0.16(-1.20%) |
Dec 06, 2006 | 13.83 | 13.88 | 13.63 | 13.68 | 71,787,712 | -0.14(-1.04%) |
Dec 05, 2006 | 13.88 | 14.01 | 13.82 | 13.82 | 51,568,600 | -0.07(-0.47%) |
Dec 04, 2006 | 13.80 | 14.04 | 13.62 | 13.89 | 95,931,376 | +0.19(+1.39%) |
Dec 01, 2006 | 13.95 | 14.01 | 13.48 | 13.70 | 99,506,000 | -0.30(-2.17%) |
Nov 30, 2006 | 13.90 | 14.06 | 13.79 | 14.00 | 72,579,984 | +0.10(+0.73%) |
Nov 29, 2006 | 13.88 | 14.04 | 13.81 | 13.90 | 84,365,248 | +0.17(+1.24%) |
Nov 28, 2006 | 13.68 | 13.83 | 13.59 | 13.73 | 82,367,576 | -0.03(-0.19%) |
Nov 27, 2006 | 14.06 | 14.06 | 13.71 | 13.76 | 80,521,160 | -0.37(-2.64%) |
Nov 24, 2006 | 14.04 | 14.23 | 14.02 | 14.13 | 35,299,316 | -0.09(-0.64%) |
Nov 22, 2006 | 14.27 | 14.29 | 14.10 | 14.22 | 63,628,668 | +0.10(+0.74%) |
Nov 21, 2006 | 14.52 | 14.57 | 13.99 | 14.12 | 133,753,624 | -0.46(-3.14%) |
Nov 20, 2006 | 14.31 | 14.63 | 14.07 | 14.57 | 100,537,560 | +0.11(+0.77%) |
Nov 17, 2006 | 14.52 | 14.72 | 14.29 | 14.46 | 86,845,688 | -0.15(-1.03%) |
Nov 16, 2006 | 14.61 | 14.67 | 14.44 | 14.61 | 100,190,728 | +0.00(+0.03%) |
Nov 15, 2006 | 14.35 | 14.64 | 14.24 | 14.61 | 159,378,640 | +0.29(+2.02%) |
Nov 14, 2006 | 13.85 | 14.35 | 13.82 | 14.32 | 113,672,896 | +0.58(+4.19%) |
Nov 13, 2006 | 13.49 | 13.79 | 13.47 | 13.74 | 70,029,992 | +0.27(+2.04%) |
Nov 10, 2006 | 13.41 | 13.51 | 13.36 | 13.47 | 48,695,964 | +0.10(+0.78%) |
Nov 09, 2006 | 13.63 | 13.72 | 13.34 | 13.36 | 80,732,760 | -0.19(-1.40%) |
Nov 08, 2006 | 13.56 | 13.68 | 13.42 | 13.55 | 80,898,488 | -0.06(-0.43%) |
Nov 07, 2006 | 13.60 | 13.85 | 13.57 | 13.61 | 74,093,272 | -0.01(-0.08%) |
Nov 06, 2006 | 13.37 | 13.68 | 13.30 | 13.62 | 73,092,008 | +0.20(+1.50%) |
Nov 03, 2006 | 13.52 | 13.54 | 13.32 | 13.42 | 73,234,280 | -0.11(-0.82%) |
Nov 02, 2006 | 13.51 | 13.69 | 13.46 | 13.53 | 104,218,088 | -0.22(-1.62%) |