Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.60 | 13.78 | 13.55 | 13.75 | 20,065,624 | +0.15(+1.10%) |
Jan 30, 2007 | 13.48 | 13.63 | 13.46 | 13.60 | 26,787,590 | +0.29(+2.15%) |
Jan 29, 2007 | 13.31 | 13.42 | 13.27 | 13.32 | 33,049,982 | -0.11(-0.83%) |
Jan 26, 2007 | 13.27 | 13.46 | 13.23 | 13.43 | 40,101,040 | +0.29(+2.23%) |
Jan 25, 2007 | 13.40 | 13.42 | 12.98 | 13.14 | 101,730,784 | +0.56(+4.45%) |
Jan 24, 2007 | 12.51 | 12.71 | 12.45 | 12.58 | 49,561,156 | +0.16(+1.30%) |
Jan 23, 2007 | 12.31 | 12.49 | 12.29 | 12.42 | 31,737,310 | +0.07(+0.55%) |
Jan 22, 2007 | 12.45 | 12.49 | 12.33 | 12.35 | 21,721,370 | -0.18(-1.44%) |
Jan 19, 2007 | 12.27 | 12.58 | 12.27 | 12.53 | 43,082,956 | +0.11(+0.85%) |
Jan 18, 2007 | 12.38 | 12.43 | 12.28 | 12.42 | 22,750,426 | +0.07(+0.55%) |
Jan 17, 2007 | 12.38 | 12.46 | 12.34 | 12.35 | 16,856,816 | +0.00(+0.00%) |
Jan 16, 2007 | 12.34 | 12.45 | 12.32 | 12.35 | 26,544,788 | +0.22(+1.85%) |
Jan 12, 2007 | 12.06 | 12.17 | 11.97 | 12.13 | 25,164,304 | +0.06(+0.52%) |
Jan 11, 2007 | 11.99 | 12.16 | 11.96 | 12.07 | 30,601,234 | +0.19(+1.62%) |
Jan 10, 2007 | 11.89 | 11.90 | 11.74 | 11.87 | 36,069,340 | -0.19(-1.55%) |
Jan 09, 2007 | 12.20 | 12.20 | 12.05 | 12.06 | 23,833,794 | -0.16(-1.32%) |
Jan 08, 2007 | 12.32 | 12.33 | 12.19 | 12.22 | 20,332,370 | -0.12(-1.01%) |
Jan 05, 2007 | 12.38 | 12.43 | 12.25 | 12.35 | 60,126,172 | -0.67(-5.16%) |
Jan 04, 2007 | 12.76 | 13.07 | 12.76 | 13.02 | 16,233,822 | +0.16(+1.26%) |
Jan 03, 2007 | 12.84 | 12.99 | 12.79 | 12.86 | 18,688,354 | +0.21(+1.67%) |
Dec 29, 2006 | 12.68 | 12.80 | 12.65 | 12.65 | 6,927,326 | -0.11(-0.83%) |
Dec 28, 2006 | 12.77 | 12.79 | 12.67 | 12.75 | 7,326,800 | -0.01(-0.05%) |
Dec 27, 2006 | 12.67 | 12.79 | 12.66 | 12.76 | 7,400,075 | +0.17(+1.38%) |
Dec 26, 2006 | 12.57 | 12.63 | 12.51 | 12.58 | 5,654,022 | +0.01(+0.10%) |
Dec 22, 2006 | 12.72 | 12.74 | 12.50 | 12.57 | 10,280,274 | -0.11(-0.83%) |
Dec 21, 2006 | 12.68 | 12.74 | 12.53 | 12.68 | 16,606,943 | +0.01(+0.05%) |
Dec 20, 2006 | 12.70 | 12.74 | 12.60 | 12.67 | 16,887,828 | -0.04(-0.34%) |
Dec 19, 2006 | 12.61 | 12.75 | 12.60 | 12.71 | 8,974,190 | +0.06(+0.44%) |
Dec 18, 2006 | 12.75 | 12.79 | 12.61 | 12.66 | 10,320,929 | +0.00(+0.00%) |
Dec 15, 2006 | 12.81 | 12.83 | 12.63 | 12.66 | 14,083,314 | -0.13(-1.02%) |
Dec 14, 2006 | 12.64 | 12.79 | 12.61 | 12.79 | 10,782,911 | +0.07(+0.59%) |
Dec 13, 2006 | 12.73 | 12.76 | 12.65 | 12.71 | 23,528,966 | +0.03(+0.25%) |
Dec 12, 2006 | 12.75 | 12.76 | 12.62 | 12.68 | 24,933,876 | -0.08(-0.63%) |
Dec 11, 2006 | 12.81 | 12.85 | 12.74 | 12.76 | 20,524,232 | +0.05(+0.39%) |
Dec 08, 2006 | 12.60 | 12.75 | 12.55 | 12.71 | 13,020,995 | +0.07(+0.54%) |
Dec 07, 2006 | 12.79 | 12.85 | 12.64 | 12.65 | 10,947,779 | -0.12(-0.93%) |
Dec 06, 2006 | 12.63 | 12.79 | 12.61 | 12.76 | 16,371,693 | +0.03(+0.24%) |
Dec 05, 2006 | 12.58 | 12.78 | 12.55 | 12.73 | 24,252,230 | +0.30(+2.45%) |
Dec 04, 2006 | 12.38 | 12.48 | 12.38 | 12.43 | 10,829,832 | +0.01(+0.05%) |
Dec 01, 2006 | 12.45 | 12.49 | 12.35 | 12.42 | 22,526,264 | -0.16(-1.29%) |
Nov 30, 2006 | 12.53 | 12.63 | 12.48 | 12.58 | 11,706,073 | -0.06(-0.44%) |
Nov 29, 2006 | 12.59 | 12.65 | 12.58 | 12.64 | 19,696,200 | +0.14(+1.09%) |
Nov 28, 2006 | 12.46 | 12.51 | 12.39 | 12.50 | 23,414,876 | -0.14(-1.08%) |
Nov 27, 2006 | 12.79 | 12.84 | 12.57 | 12.64 | 21,735,832 | -0.39(-2.96%) |
Nov 24, 2006 | 12.96 | 13.04 | 12.94 | 13.03 | 6,272,837 | +0.04(+0.29%) |
Nov 22, 2006 | 13.03 | 13.07 | 12.96 | 12.99 | 28,068,446 | +0.33(+2.61%) |
Nov 21, 2006 | 12.50 | 12.70 | 12.50 | 12.66 | 21,115,892 | +0.24(+1.95%) |
Nov 20, 2006 | 12.35 | 12.49 | 12.34 | 12.42 | 10,581,889 | +0.01(+0.10%) |
Nov 17, 2006 | 12.31 | 12.42 | 12.27 | 12.40 | 10,762,664 | -0.07(-0.55%) |
Nov 16, 2006 | 12.46 | 12.53 | 12.38 | 12.47 | 18,049,452 | -0.07(-0.55%) |
Nov 15, 2006 | 12.45 | 12.58 | 12.44 | 12.54 | 18,500,830 | +0.13(+1.05%) |
Nov 14, 2006 | 12.38 | 12.42 | 12.23 | 12.41 | 16,157,012 | +0.12(+0.96%) |
Nov 13, 2006 | 12.24 | 12.32 | 12.22 | 12.29 | 14,239,022 | +0.06(+0.46%) |
Nov 10, 2006 | 12.17 | 12.26 | 12.09 | 12.23 | 12,666,193 | +0.10(+0.82%) |
Nov 09, 2006 | 12.34 | 12.34 | 12.07 | 12.14 | 29,736,886 | -0.09(-0.76%) |
Nov 08, 2006 | 12.15 | 12.25 | 12.10 | 12.23 | 22,306,440 | -0.01(-0.05%) |
Nov 07, 2006 | 12.32 | 12.37 | 12.21 | 12.23 | 14,447,597 | +0.06(+0.51%) |
Nov 06, 2006 | 12.12 | 12.22 | 12.11 | 12.17 | 20,529,374 | +0.14(+1.14%) |
Nov 03, 2006 | 12.10 | 12.14 | 11.96 | 12.04 | 12,517,233 | -0.13(-1.07%) |
Nov 02, 2006 | 12.14 | 12.18 | 12.05 | 12.17 | 9,375,753 | -0.01(-0.10%) |