Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 15.38 | 15.44 | 15.28 | 15.41 | 16,583,246 | +0.02(+0.15%) |
Jan 30, 2007 | 15.39 | 15.43 | 15.33 | 15.39 | 13,960,227 | +0.03(+0.21%) |
Jan 29, 2007 | 15.37 | 15.42 | 15.31 | 15.36 | 15,656,396 | -0.04(-0.25%) |
Jan 26, 2007 | 15.45 | 15.48 | 15.38 | 15.39 | 22,462,822 | -0.04(-0.23%) |
Jan 25, 2007 | 15.47 | 15.52 | 15.42 | 15.43 | 18,018,418 | -0.06(-0.40%) |
Jan 24, 2007 | 15.51 | 15.51 | 15.43 | 15.49 | 13,425,183 | +0.00(+0.02%) |
Jan 23, 2007 | 15.50 | 15.52 | 15.43 | 15.49 | 18,874,114 | +0.03(+0.19%) |
Jan 22, 2007 | 15.48 | 15.56 | 15.45 | 15.46 | 18,951,482 | -0.07(-0.48%) |
Jan 19, 2007 | 15.58 | 15.59 | 15.47 | 15.53 | 20,208,928 | -0.03(-0.19%) |
Jan 18, 2007 | 15.58 | 15.77 | 15.51 | 15.56 | 23,650,048 | -0.08(-0.51%) |
Jan 17, 2007 | 15.62 | 15.73 | 15.60 | 15.64 | 22,371,474 | +0.03(+0.21%) |
Jan 16, 2007 | 15.60 | 15.67 | 15.56 | 15.61 | 19,707,130 | -0.02(-0.10%) |
Jan 12, 2007 | 15.64 | 15.66 | 15.53 | 15.63 | 21,232,718 | -0.06(-0.39%) |
Jan 11, 2007 | 15.69 | 15.73 | 15.64 | 15.69 | 17,103,996 | +0.02(+0.12%) |
Jan 10, 2007 | 15.61 | 15.70 | 15.57 | 15.67 | 13,870,121 | +0.02(+0.14%) |
Jan 09, 2007 | 15.62 | 15.72 | 15.60 | 15.64 | 21,320,960 | +0.01(+0.08%) |
Jan 08, 2007 | 15.45 | 15.66 | 15.45 | 15.63 | 27,266,408 | +0.10(+0.64%) |
Jan 05, 2007 | 15.61 | 15.63 | 15.50 | 15.53 | 18,032,090 | -0.11(-0.70%) |
Jan 04, 2007 | 15.58 | 15.67 | 15.53 | 15.64 | 18,348,082 | +0.01(+0.04%) |
Jan 03, 2007 | 15.56 | 15.73 | 15.54 | 15.64 | 24,475,606 | +0.11(+0.68%) |
Dec 29, 2006 | 15.59 | 15.66 | 15.51 | 15.53 | 19,170,222 | -0.09(-0.60%) |
Dec 28, 2006 | 15.66 | 15.71 | 15.61 | 15.62 | 12,284,875 | -0.05(-0.31%) |
Dec 27, 2006 | 15.67 | 15.70 | 15.54 | 15.67 | 14,947,044 | +0.04(+0.29%) |
Dec 26, 2006 | 15.58 | 15.64 | 15.55 | 15.63 | 8,172,310 | +0.05(+0.35%) |
Dec 22, 2006 | 15.68 | 15.71 | 15.53 | 15.57 | 12,238,890 | -0.09(-0.58%) |
Dec 21, 2006 | 15.69 | 15.73 | 15.65 | 15.66 | 22,345,062 | -0.03(-0.18%) |
Dec 20, 2006 | 15.68 | 15.71 | 15.65 | 15.69 | 18,804,516 | -0.01(-0.04%) |
Dec 19, 2006 | 15.66 | 15.73 | 15.58 | 15.70 | 24,020,104 | -0.04(-0.27%) |
Dec 18, 2006 | 15.72 | 15.80 | 15.71 | 15.74 | 16,216,607 | -0.01(-0.06%) |
Dec 15, 2006 | 15.77 | 15.88 | 15.57 | 15.75 | 36,912,728 | -0.02(-0.14%) |
Dec 14, 2006 | 15.73 | 15.82 | 15.68 | 15.77 | 24,593,054 | +0.05(+0.33%) |
Dec 13, 2006 | 15.82 | 15.82 | 15.66 | 15.72 | 20,135,290 | -0.02(-0.12%) |
Dec 12, 2006 | 15.69 | 15.82 | 15.67 | 15.74 | 25,214,164 | +0.03(+0.18%) |
Dec 11, 2006 | 15.72 | 15.82 | 15.64 | 15.71 | 28,245,768 | -0.03(-0.20%) |
Dec 08, 2006 | 15.70 | 15.76 | 15.66 | 15.74 | 25,354,606 | +0.06(+0.39%) |
Dec 07, 2006 | 15.64 | 15.76 | 15.61 | 15.68 | 37,587,280 | +0.11(+0.70%) |
Dec 06, 2006 | 15.46 | 15.62 | 15.43 | 15.57 | 46,120,016 | +0.12(+0.79%) |
Dec 05, 2006 | 15.12 | 15.45 | 15.08 | 15.45 | 40,926,176 | +0.38(+2.50%) |
Dec 04, 2006 | 15.04 | 15.21 | 14.98 | 15.07 | 21,756,576 | +0.08(+0.56%) |
Dec 01, 2006 | 14.96 | 15.04 | 14.88 | 14.99 | 24,019,482 | -0.08(-0.56%) |
Nov 30, 2006 | 14.95 | 15.13 | 14.94 | 15.07 | 32,406,804 | +0.06(+0.41%) |
Nov 29, 2006 | 15.00 | 15.07 | 14.92 | 15.01 | 23,424,160 | -0.01(-0.09%) |
Nov 28, 2006 | 14.92 | 15.11 | 14.92 | 15.02 | 22,590,214 | +0.04(+0.28%) |
Nov 27, 2006 | 15.08 | 15.11 | 14.93 | 14.98 | 29,459,092 | -0.12(-0.79%) |
Nov 24, 2006 | 15.09 | 15.19 | 15.08 | 15.10 | 7,094,765 | -0.06(-0.38%) |
Nov 22, 2006 | 15.13 | 15.18 | 15.09 | 15.16 | 11,276,619 | +0.04(+0.23%) |
Nov 21, 2006 | 15.08 | 15.18 | 15.07 | 15.12 | 18,816,322 | -0.02(-0.11%) |
Nov 20, 2006 | 15.16 | 15.24 | 15.11 | 15.14 | 19,168,358 | -0.07(-0.47%) |
Nov 17, 2006 | 15.17 | 15.25 | 15.14 | 15.21 | 29,369,608 | +0.04(+0.25%) |
Nov 16, 2006 | 15.06 | 15.19 | 15.05 | 15.17 | 22,910,246 | +0.16(+1.05%) |
Nov 15, 2006 | 14.96 | 15.05 | 14.92 | 15.01 | 30,797,322 | +0.03(+0.21%) |
Nov 14, 2006 | 14.91 | 15.00 | 14.86 | 14.98 | 25,451,858 | +0.05(+0.30%) |
Nov 13, 2006 | 14.94 | 15.00 | 14.87 | 14.94 | 21,242,040 | -0.02(-0.13%) |
Nov 10, 2006 | 15.01 | 15.05 | 14.89 | 14.96 | 15,350,346 | -0.06(-0.39%) |
Nov 09, 2006 | 15.03 | 15.13 | 14.98 | 15.01 | 24,971,188 | -0.07(-0.49%) |
Nov 08, 2006 | 15.02 | 15.13 | 14.97 | 15.09 | 22,938,210 | -0.01(-0.09%) |
Nov 07, 2006 | 15.02 | 15.13 | 14.99 | 15.10 | 25,394,376 | +0.04(+0.23%) |
Nov 06, 2006 | 15.03 | 15.09 | 14.91 | 15.07 | 29,109,544 | +0.10(+0.67%) |
Nov 03, 2006 | 15.03 | 15.07 | 14.93 | 14.97 | 18,556,568 | -0.07(-0.45%) |
Nov 02, 2006 | 14.97 | 15.07 | 14.94 | 15.03 | 24,044,028 | +0.02(+0.15%) |