Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.38 | 10.54 | 10.35 | 10.50 | 8,523,782 | +0.07(+0.68%) |
Jan 30, 2007 | 10.38 | 10.43 | 10.35 | 10.42 | 4,328,881 | +0.06(+0.59%) |
Jan 29, 2007 | 10.41 | 10.41 | 10.34 | 10.36 | 5,639,837 | -0.02(-0.18%) |
Jan 26, 2007 | 10.26 | 10.41 | 10.26 | 10.38 | 4,260,508 | +0.02(+0.23%) |
Jan 25, 2007 | 10.35 | 10.46 | 10.34 | 10.36 | 5,739,433 | -0.02(-0.19%) |
Jan 24, 2007 | 10.45 | 10.48 | 10.35 | 10.38 | 15,820,001 | +0.15(+1.47%) |
Jan 23, 2007 | 10.19 | 10.24 | 10.16 | 10.23 | 7,749,935 | +0.04(+0.41%) |
Jan 22, 2007 | 10.20 | 10.25 | 10.13 | 10.19 | 5,578,578 | -0.03(-0.30%) |
Jan 19, 2007 | 10.19 | 10.23 | 10.15 | 10.22 | 4,251,417 | +0.05(+0.54%) |
Jan 18, 2007 | 10.15 | 10.18 | 10.12 | 10.16 | 6,789,937 | +0.03(+0.29%) |
Jan 17, 2007 | 10.13 | 10.16 | 10.09 | 10.13 | 5,441,435 | +0.01(+0.06%) |
Jan 16, 2007 | 10.13 | 10.19 | 10.12 | 10.13 | 6,316,460 | +0.01(+0.06%) |
Jan 12, 2007 | 10.22 | 10.24 | 10.08 | 10.12 | 12,286,704 | -0.11(-1.08%) |
Jan 11, 2007 | 10.31 | 10.32 | 10.19 | 10.23 | 10,848,486 | -0.08(-0.77%) |
Jan 10, 2007 | 10.32 | 10.34 | 10.27 | 10.31 | 7,286,338 | -0.03(-0.28%) |
Jan 09, 2007 | 10.36 | 10.36 | 10.26 | 10.34 | 8,573,185 | -0.02(-0.17%) |
Jan 08, 2007 | 10.40 | 10.45 | 10.35 | 10.36 | 7,703,298 | -0.05(-0.45%) |
Jan 05, 2007 | 10.56 | 10.56 | 10.37 | 10.40 | 10,968,239 | -0.15(-1.44%) |
Jan 04, 2007 | 10.56 | 10.61 | 10.49 | 10.56 | 6,848,035 | -0.03(-0.25%) |
Jan 03, 2007 | 10.59 | 10.63 | 10.49 | 10.58 | 9,319,367 | -0.02(-0.23%) |
Dec 29, 2006 | 10.62 | 10.63 | 10.53 | 10.61 | 4,542,697 | -0.02(-0.21%) |
Dec 28, 2006 | 10.60 | 10.66 | 10.60 | 10.63 | 7,054,342 | +0.01(+0.07%) |
Dec 27, 2006 | 10.50 | 10.63 | 10.50 | 10.62 | 5,319,311 | +0.12(+1.17%) |
Dec 26, 2006 | 10.40 | 10.51 | 10.34 | 10.50 | 3,872,793 | +0.08(+0.76%) |
Dec 22, 2006 | 10.41 | 10.43 | 10.31 | 10.42 | 4,376,703 | +0.02(+0.17%) |
Dec 21, 2006 | 10.47 | 10.50 | 10.34 | 10.40 | 5,306,664 | -0.03(-0.26%) |
Dec 20, 2006 | 10.56 | 10.57 | 10.43 | 10.43 | 6,246,505 | -0.11(-1.07%) |
Dec 19, 2006 | 10.41 | 10.54 | 10.37 | 10.54 | 4,980,605 | +0.12(+1.10%) |
Dec 18, 2006 | 10.49 | 10.50 | 10.41 | 10.43 | 6,006,209 | -0.06(-0.59%) |
Dec 15, 2006 | 10.47 | 10.50 | 10.44 | 10.49 | 6,163,508 | +0.02(+0.14%) |
Dec 14, 2006 | 10.44 | 10.50 | 10.42 | 10.47 | 3,964,880 | +0.02(+0.17%) |
Dec 13, 2006 | 10.33 | 10.47 | 10.33 | 10.45 | 5,840,215 | +0.13(+1.27%) |
Dec 12, 2006 | 10.27 | 10.34 | 10.27 | 10.32 | 5,245,009 | +0.05(+0.52%) |
Dec 11, 2006 | 10.27 | 10.29 | 10.23 | 10.27 | 4,293,706 | +0.01(+0.06%) |
Dec 08, 2006 | 10.26 | 10.30 | 10.22 | 10.26 | 5,359,229 | +0.00(+0.00%) |
Dec 07, 2006 | 10.28 | 10.30 | 10.25 | 10.26 | 5,622,447 | -0.00(-0.02%) |
Dec 06, 2006 | 10.27 | 10.29 | 10.25 | 10.27 | 6,780,452 | -0.01(-0.05%) |
Dec 05, 2006 | 10.26 | 10.29 | 10.24 | 10.27 | 9,395,250 | +0.02(+0.20%) |
Dec 04, 2006 | 10.23 | 10.26 | 10.22 | 10.25 | 6,783,218 | +0.02(+0.19%) |
Dec 01, 2006 | 10.22 | 10.23 | 10.17 | 10.23 | 6,391,552 | +0.02(+0.17%) |
Nov 30, 2006 | 10.22 | 10.23 | 10.20 | 10.21 | 6,725,911 | -0.00(-0.01%) |
Nov 29, 2006 | 10.18 | 10.24 | 10.14 | 10.22 | 7,108,092 | -0.02(-0.17%) |
Nov 28, 2006 | 10.20 | 10.29 | 10.17 | 10.23 | 6,540,946 | +0.02(+0.21%) |
Nov 27, 2006 | 10.24 | 10.26 | 10.16 | 10.21 | 5,557,631 | -0.04(-0.35%) |
Nov 24, 2006 | 10.22 | 10.28 | 10.22 | 10.25 | 1,593,145 | -0.01(-0.06%) |
Nov 22, 2006 | 10.22 | 10.27 | 10.22 | 10.25 | 5,940,207 | +0.02(+0.21%) |
Nov 21, 2006 | 10.22 | 10.25 | 10.20 | 10.23 | 4,664,821 | -0.00(-0.02%) |
Nov 20, 2006 | 10.18 | 10.27 | 10.11 | 10.23 | 3,665,301 | +0.00(+0.02%) |
Nov 17, 2006 | 10.14 | 10.28 | 10.14 | 10.23 | 3,951,443 | +0.06(+0.60%) |
Nov 16, 2006 | 10.23 | 10.28 | 10.16 | 10.17 | 6,267,847 | +0.01(+0.06%) |
Nov 15, 2006 | 10.12 | 10.19 | 10.08 | 10.17 | 8,136,858 | -0.02(-0.16%) |
Nov 14, 2006 | 10.25 | 10.28 | 10.16 | 10.18 | 6,148,490 | -0.09(-0.89%) |
Nov 13, 2006 | 10.25 | 10.30 | 10.25 | 10.27 | 3,144,792 | -0.00(-0.02%) |
Nov 10, 2006 | 10.25 | 10.28 | 10.24 | 10.28 | 7,065,803 | +0.02(+0.21%) |
Nov 09, 2006 | 10.21 | 10.28 | 10.19 | 10.25 | 7,902,096 | +0.04(+0.38%) |
Nov 08, 2006 | 10.14 | 10.28 | 10.12 | 10.21 | 5,172,683 | +0.08(+0.77%) |
Nov 07, 2006 | 10.09 | 10.14 | 10.08 | 10.14 | 5,622,447 | +0.05(+0.45%) |
Nov 06, 2006 | 10.19 | 10.21 | 10.07 | 10.09 | 9,499,589 | -0.12(-1.13%) |
Nov 03, 2006 | 10.25 | 10.30 | 10.19 | 10.21 | 7,929,366 | -0.04(-0.40%) |
Nov 02, 2006 | 10.48 | 10.48 | 10.19 | 10.25 | 20,318,828 | -0.33(-3.13%) |