Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.93 | 14.15 | 13.88 | 14.07 | 50,608,872 | +0.12(+0.87%) |
Jan 30, 2007 | 14.09 | 14.12 | 13.84 | 13.95 | 55,380,596 | -0.10(-0.73%) |
Jan 29, 2007 | 14.21 | 14.21 | 14.02 | 14.06 | 32,318,678 | -0.01(-0.08%) |
Jan 26, 2007 | 14.18 | 14.27 | 14.01 | 14.07 | 37,474,348 | -0.14(-1.00%) |
Jan 25, 2007 | 14.34 | 14.35 | 14.19 | 14.21 | 33,074,712 | -0.14(-0.95%) |
Jan 24, 2007 | 14.19 | 14.37 | 14.16 | 14.34 | 45,719,896 | +0.24(+1.67%) |
Jan 23, 2007 | 14.10 | 14.21 | 14.01 | 14.11 | 38,205,984 | -0.04(-0.31%) |
Jan 22, 2007 | 14.21 | 14.24 | 14.05 | 14.15 | 43,104,784 | -0.10(-0.72%) |
Jan 19, 2007 | 14.31 | 14.38 | 14.22 | 14.26 | 40,530,676 | -0.02(-0.17%) |
Jan 18, 2007 | 14.22 | 14.39 | 14.19 | 14.28 | 46,278,368 | +0.06(+0.39%) |
Jan 17, 2007 | 14.26 | 14.29 | 14.19 | 14.22 | 38,311,372 | -0.03(-0.23%) |
Jan 16, 2007 | 14.14 | 14.31 | 14.10 | 14.26 | 49,077,488 | +0.10(+0.69%) |
Jan 12, 2007 | 14.05 | 14.20 | 13.93 | 14.16 | 47,139,792 | +0.11(+0.80%) |
Jan 11, 2007 | 13.95 | 14.08 | 13.93 | 14.05 | 50,232,380 | +0.09(+0.68%) |
Jan 10, 2007 | 13.88 | 14.05 | 13.72 | 13.95 | 45,111,276 | -0.03(-0.23%) |
Jan 09, 2007 | 13.87 | 14.07 | 13.87 | 13.98 | 49,622,404 | +0.12(+0.83%) |
Jan 08, 2007 | 13.84 | 13.96 | 13.84 | 13.87 | 55,563,592 | -0.12(-0.82%) |
Jan 05, 2007 | 14.02 | 14.11 | 13.91 | 13.98 | 45,941,184 | -0.12(-0.82%) |
Jan 04, 2007 | 14.11 | 14.16 | 13.96 | 14.10 | 57,856,432 | +0.07(+0.48%) |
Jan 03, 2007 | 13.90 | 14.25 | 13.89 | 14.03 | 120,938,344 | +0.40(+2.97%) |
Dec 29, 2006 | 13.63 | 13.75 | 13.58 | 13.63 | 36,634,272 | +0.05(+0.37%) |
Dec 28, 2006 | 13.52 | 13.63 | 13.52 | 13.58 | 24,062,962 | -0.04(-0.33%) |
Dec 27, 2006 | 13.50 | 13.65 | 13.50 | 13.62 | 41,085,760 | +0.01(+0.11%) |
Dec 26, 2006 | 13.22 | 13.66 | 13.22 | 13.61 | 35,560,372 | +0.17(+1.25%) |
Dec 22, 2006 | 13.43 | 13.52 | 13.28 | 13.44 | 37,610,916 | -0.05(-0.37%) |
Dec 21, 2006 | 13.56 | 13.59 | 13.46 | 13.49 | 38,230,720 | -0.05(-0.35%) |
Dec 20, 2006 | 13.57 | 13.61 | 13.54 | 13.54 | 47,229,256 | -0.06(-0.48%) |
Dec 19, 2006 | 13.61 | 13.65 | 13.43 | 13.60 | 58,794,780 | -0.08(-0.60%) |
Dec 18, 2006 | 13.72 | 13.81 | 13.66 | 13.68 | 43,614,116 | -0.02(-0.17%) |
Dec 15, 2006 | 13.76 | 13.84 | 13.69 | 13.71 | 54,517,816 | -0.02(-0.15%) |
Dec 14, 2006 | 13.61 | 13.75 | 13.55 | 13.73 | 62,483,452 | +0.18(+1.35%) |
Dec 13, 2006 | 13.54 | 13.58 | 13.52 | 13.54 | 58,870,688 | +0.07(+0.55%) |
Dec 12, 2006 | 13.55 | 13.62 | 13.45 | 13.47 | 61,113,376 | -0.10(-0.76%) |
Dec 11, 2006 | 13.71 | 13.71 | 13.55 | 13.57 | 55,925,512 | -0.10(-0.75%) |
Dec 08, 2006 | 13.66 | 13.76 | 13.65 | 13.68 | 35,719,644 | -0.01(-0.04%) |
Dec 07, 2006 | 13.78 | 13.81 | 13.68 | 13.68 | 48,176,756 | -0.05(-0.37%) |
Dec 06, 2006 | 13.72 | 13.80 | 13.68 | 13.73 | 33,360,046 | +0.02(+0.13%) |
Dec 05, 2006 | 13.65 | 13.74 | 13.59 | 13.72 | 35,482,432 | +0.06(+0.41%) |
Dec 04, 2006 | 13.65 | 13.72 | 13.54 | 13.66 | 49,138,148 | +0.12(+0.92%) |
Dec 01, 2006 | 13.42 | 13.60 | 13.40 | 13.54 | 84,802,896 | -0.07(-0.50%) |
Nov 30, 2006 | 13.72 | 13.79 | 13.58 | 13.60 | 82,158,640 | -0.23(-1.68%) |
Nov 29, 2006 | 13.84 | 13.97 | 13.76 | 13.84 | 42,947,208 | +0.05(+0.39%) |
Nov 28, 2006 | 13.73 | 13.84 | 13.72 | 13.78 | 45,292,236 | +0.03(+0.21%) |
Nov 27, 2006 | 14.00 | 14.07 | 13.74 | 13.75 | 79,644,512 | -0.38(-2.69%) |
Nov 24, 2006 | 14.09 | 14.18 | 14.03 | 14.13 | 17,236,628 | -0.04(-0.27%) |
Nov 22, 2006 | 14.13 | 14.23 | 14.09 | 14.17 | 36,673,920 | +0.06(+0.46%) |
Nov 21, 2006 | 14.09 | 14.16 | 14.05 | 14.11 | 29,632,062 | +0.03(+0.19%) |
Nov 20, 2006 | 14.02 | 14.24 | 13.99 | 14.08 | 41,806,212 | +0.06(+0.46%) |
Nov 17, 2006 | 14.09 | 14.11 | 13.99 | 14.02 | 53,613,356 | -0.12(-0.86%) |
Nov 16, 2006 | 14.15 | 14.16 | 14.02 | 14.14 | 37,535,348 | +0.07(+0.48%) |
Nov 15, 2006 | 14.10 | 14.19 | 14.04 | 14.07 | 55,841,808 | +0.01(+0.04%) |
Nov 14, 2006 | 14.11 | 14.22 | 13.93 | 14.06 | 96,992,632 | +0.40(+2.89%) |
Nov 13, 2006 | 13.71 | 13.82 | 13.57 | 13.67 | 81,942,432 | -0.04(-0.32%) |
Nov 10, 2006 | 13.67 | 13.78 | 13.67 | 13.71 | 44,728,344 | +0.02(+0.17%) |
Nov 09, 2006 | 13.90 | 13.93 | 13.67 | 13.69 | 92,278,512 | -0.19(-1.36%) |
Nov 08, 2006 | 13.96 | 14.02 | 13.88 | 13.88 | 102,041,216 | -0.18(-1.30%) |
Nov 07, 2006 | 14.07 | 14.16 | 13.99 | 14.06 | 60,607,092 | +0.05(+0.34%) |
Nov 06, 2006 | 14.09 | 14.23 | 13.93 | 14.01 | 59,070,624 | -0.01(-0.08%) |
Nov 03, 2006 | 14.25 | 14.30 | 13.93 | 14.03 | 61,058,476 | -0.22(-1.57%) |
Nov 02, 2006 | 14.07 | 14.27 | 14.06 | 14.25 | 82,626,624 | -0.17(-1.15%) |