Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.38 | 13.54 | 13.38 | 13.50 | 67,402,416 | +0.07(+0.54%) |
Jan 30, 2007 | 13.39 | 13.46 | 13.38 | 13.43 | 51,306,824 | +0.02(+0.15%) |
Jan 29, 2007 | 13.50 | 13.58 | 13.38 | 13.41 | 65,727,212 | -0.12(-0.88%) |
Jan 26, 2007 | 13.55 | 13.56 | 13.38 | 13.53 | 64,260,236 | -0.04(-0.27%) |
Jan 25, 2007 | 13.80 | 13.84 | 13.53 | 13.56 | 68,172,784 | -0.24(-1.72%) |
Jan 24, 2007 | 13.55 | 13.81 | 13.52 | 13.80 | 73,727,392 | +0.23(+1.71%) |
Jan 23, 2007 | 13.70 | 13.72 | 13.39 | 13.57 | 99,840,808 | -0.30(-2.15%) |
Jan 22, 2007 | 14.01 | 14.05 | 13.72 | 13.87 | 93,221,216 | -0.14(-0.99%) |
Jan 19, 2007 | 14.01 | 14.10 | 13.96 | 14.01 | 65,620,908 | +0.03(+0.18%) |
Jan 18, 2007 | 13.81 | 14.03 | 13.81 | 13.98 | 74,975,056 | +0.14(+1.04%) |
Jan 17, 2007 | 13.74 | 13.90 | 13.72 | 13.84 | 70,758,856 | +0.06(+0.45%) |
Jan 16, 2007 | 13.71 | 13.80 | 13.64 | 13.77 | 60,603,056 | +0.07(+0.49%) |
Jan 12, 2007 | 13.57 | 13.80 | 13.57 | 13.71 | 57,913,008 | +0.09(+0.68%) |
Jan 11, 2007 | 13.27 | 13.64 | 13.27 | 13.62 | 72,377,120 | +0.13(+0.99%) |
Jan 10, 2007 | 13.43 | 13.51 | 13.38 | 13.48 | 67,116,544 | +0.02(+0.12%) |
Jan 09, 2007 | 13.50 | 13.55 | 13.40 | 13.47 | 60,837,044 | +0.01(+0.04%) |
Jan 08, 2007 | 13.53 | 13.59 | 13.32 | 13.46 | 84,000,384 | -0.07(-0.53%) |
Jan 05, 2007 | 13.66 | 13.70 | 13.47 | 13.53 | 60,932,268 | -0.04(-0.30%) |
Jan 04, 2007 | 13.57 | 13.67 | 13.53 | 13.57 | 62,667,140 | +0.05(+0.34%) |
Jan 03, 2007 | 13.46 | 13.59 | 13.37 | 13.53 | 78,989,528 | +0.20(+1.51%) |
Dec 29, 2006 | 13.42 | 13.46 | 13.29 | 13.33 | 53,937,208 | -0.09(-0.65%) |
Dec 28, 2006 | 13.39 | 13.48 | 13.30 | 13.41 | 46,668,908 | -0.04(-0.31%) |
Dec 27, 2006 | 13.35 | 13.50 | 13.29 | 13.46 | 47,966,904 | +0.11(+0.85%) |
Dec 26, 2006 | 13.28 | 13.37 | 13.28 | 13.34 | 34,640,256 | -0.02(-0.15%) |
Dec 22, 2006 | 13.38 | 13.44 | 13.33 | 13.36 | 39,672,876 | -0.05(-0.38%) |
Dec 21, 2006 | 13.50 | 13.55 | 13.38 | 13.41 | 65,440,364 | -0.07(-0.53%) |
Dec 20, 2006 | 13.46 | 13.66 | 13.45 | 13.49 | 86,514,552 | +0.01(+0.04%) |
Dec 19, 2006 | 13.30 | 13.50 | 13.25 | 13.48 | 94,634,064 | +0.19(+1.43%) |
Dec 18, 2006 | 13.20 | 13.35 | 13.16 | 13.29 | 74,409,720 | +0.10(+0.74%) |
Dec 15, 2006 | 13.15 | 13.28 | 13.14 | 13.19 | 96,914,832 | +0.04(+0.31%) |
Dec 14, 2006 | 13.12 | 13.21 | 13.07 | 13.15 | 71,735,800 | +0.09(+0.67%) |
Dec 13, 2006 | 12.98 | 13.10 | 12.96 | 13.06 | 78,624,944 | +0.11(+0.87%) |
Dec 12, 2006 | 12.89 | 12.98 | 12.84 | 12.95 | 82,215,368 | +0.01(+0.08%) |
Dec 11, 2006 | 13.00 | 13.17 | 12.84 | 12.94 | 109,057,560 | -0.01(-0.08%) |
Dec 08, 2006 | 12.80 | 12.96 | 12.76 | 12.95 | 84,940,592 | +0.16(+1.25%) |
Dec 07, 2006 | 12.85 | 12.85 | 12.72 | 12.79 | 98,893,792 | +0.03(+0.24%) |
Dec 06, 2006 | 12.81 | 12.86 | 12.68 | 12.76 | 95,662,896 | -0.01(-0.08%) |
Dec 05, 2006 | 12.86 | 12.93 | 12.65 | 12.77 | 230,464,048 | -0.04(-0.32%) |
Dec 04, 2006 | 12.17 | 14.30 | 12.09 | 12.81 | 562,066,304 | -1.52(-10.62%) |
Dec 01, 2006 | 14.21 | 14.34 | 14.15 | 14.34 | 78,081,376 | +0.19(+1.35%) |
Nov 30, 2006 | 14.10 | 14.35 | 14.08 | 14.15 | 114,931,280 | +0.22(+1.55%) |
Nov 29, 2006 | 14.04 | 14.13 | 13.84 | 13.93 | 83,036,264 | +0.01(+0.07%) |
Nov 28, 2006 | 13.89 | 13.93 | 13.80 | 13.92 | 61,289,660 | +0.04(+0.30%) |
Nov 27, 2006 | 13.84 | 13.98 | 13.77 | 13.88 | 75,806,832 | +0.04(+0.30%) |
Nov 24, 2006 | 13.85 | 13.92 | 13.82 | 13.84 | 21,809,956 | -0.11(-0.78%) |
Nov 22, 2006 | 13.89 | 14.04 | 13.87 | 13.94 | 37,776,900 | +0.07(+0.54%) |
Nov 21, 2006 | 13.88 | 13.97 | 13.83 | 13.87 | 55,909,368 | -0.05(-0.35%) |
Nov 20, 2006 | 13.97 | 14.05 | 13.90 | 13.92 | 66,541,688 | -0.08(-0.59%) |
Nov 17, 2006 | 13.74 | 14.02 | 13.73 | 14.00 | 93,108,880 | +0.23(+1.68%) |
Nov 16, 2006 | 13.60 | 13.87 | 13.60 | 13.77 | 64,205,144 | +0.12(+0.87%) |
Nov 15, 2006 | 13.53 | 13.76 | 13.47 | 13.65 | 77,191,496 | +0.14(+1.07%) |
Nov 14, 2006 | 13.40 | 13.56 | 13.21 | 13.51 | 82,291,552 | +0.19(+1.39%) |
Nov 13, 2006 | 13.18 | 13.39 | 13.16 | 13.32 | 79,993,680 | +0.09(+0.70%) |
Nov 10, 2006 | 13.29 | 13.41 | 13.07 | 13.23 | 91,443,392 | -0.07(-0.50%) |
Nov 09, 2006 | 13.59 | 13.67 | 12.86 | 13.30 | 161,435,392 | -0.40(-2.93%) |
Nov 08, 2006 | 13.73 | 13.75 | 13.60 | 13.70 | 103,123,208 | -0.34(-2.45%) |
Nov 07, 2006 | 13.89 | 14.13 | 13.89 | 14.04 | 88,270,408 | +0.15(+1.11%) |
Nov 06, 2006 | 13.67 | 13.94 | 13.66 | 13.89 | 63,451,688 | +0.23(+1.66%) |
Nov 03, 2006 | 13.73 | 13.77 | 13.62 | 13.66 | 53,032,168 | -0.07(-0.52%) |
Nov 02, 2006 | 13.64 | 13.74 | 13.60 | 13.73 | 56,095,932 | +0.08(+0.57%) |