Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.43 | 11.61 | 11.41 | 11.57 | 7,734,236 | +0.08(+0.68%) |
Jan 30, 2007 | 11.43 | 11.49 | 11.41 | 11.49 | 3,927,903 | +0.07(+0.59%) |
Jan 29, 2007 | 11.47 | 11.47 | 11.39 | 11.42 | 5,117,427 | -0.02(-0.18%) |
Jan 26, 2007 | 11.31 | 11.47 | 11.31 | 11.44 | 3,865,863 | +0.03(+0.23%) |
Jan 25, 2007 | 11.41 | 11.53 | 11.39 | 11.42 | 5,207,798 | -0.02(-0.19%) |
Jan 24, 2007 | 11.52 | 11.55 | 11.41 | 11.44 | 14,354,616 | +0.17(+1.47%) |
Jan 23, 2007 | 11.23 | 11.28 | 11.20 | 11.27 | 7,032,069 | +0.05(+0.41%) |
Jan 22, 2007 | 11.25 | 11.29 | 11.17 | 11.23 | 5,061,842 | -0.03(-0.30%) |
Jan 19, 2007 | 11.23 | 11.27 | 11.19 | 11.26 | 3,857,614 | +0.06(+0.53%) |
Jan 18, 2007 | 11.18 | 11.22 | 11.15 | 11.20 | 6,160,995 | +0.03(+0.29%) |
Jan 17, 2007 | 11.16 | 11.20 | 11.12 | 11.17 | 4,937,402 | +0.01(+0.06%) |
Jan 16, 2007 | 11.17 | 11.23 | 11.15 | 11.16 | 5,731,375 | +0.01(+0.06%) |
Jan 12, 2007 | 11.26 | 11.29 | 11.11 | 11.15 | 11,148,604 | -0.12(-1.08%) |
Jan 11, 2007 | 11.36 | 11.38 | 11.23 | 11.28 | 9,843,606 | -0.09(-0.77%) |
Jan 10, 2007 | 11.38 | 11.39 | 11.32 | 11.36 | 6,611,414 | -0.03(-0.28%) |
Jan 09, 2007 | 11.41 | 11.42 | 11.30 | 11.40 | 7,779,063 | -0.02(-0.17%) |
Jan 08, 2007 | 11.46 | 11.52 | 11.40 | 11.41 | 6,989,753 | -0.05(-0.45%) |
Jan 05, 2007 | 11.63 | 11.63 | 11.42 | 11.47 | 9,952,266 | -0.17(-1.44%) |
Jan 04, 2007 | 11.64 | 11.69 | 11.57 | 11.63 | 6,213,711 | -0.03(-0.25%) |
Jan 03, 2007 | 11.67 | 11.71 | 11.56 | 11.66 | 8,456,127 | -0.03(-0.23%) |
Dec 29, 2006 | 11.70 | 11.71 | 11.60 | 11.69 | 4,121,913 | -0.03(-0.21%) |
Dec 28, 2006 | 11.69 | 11.75 | 11.68 | 11.71 | 6,400,908 | +0.01(+0.07%) |
Dec 27, 2006 | 11.58 | 11.71 | 11.58 | 11.71 | 4,826,591 | +0.14(+1.17%) |
Dec 26, 2006 | 11.46 | 11.58 | 11.40 | 11.57 | 3,514,062 | +0.09(+0.76%) |
Dec 22, 2006 | 11.47 | 11.50 | 11.36 | 11.48 | 3,971,295 | +0.02(+0.17%) |
Dec 21, 2006 | 11.54 | 11.58 | 11.40 | 11.46 | 4,815,115 | -0.03(-0.25%) |
Dec 20, 2006 | 11.64 | 11.65 | 11.49 | 11.49 | 5,667,900 | -0.12(-1.07%) |
Dec 19, 2006 | 11.47 | 11.62 | 11.43 | 11.62 | 4,519,258 | +0.13(+1.10%) |
Dec 18, 2006 | 11.56 | 11.57 | 11.47 | 11.49 | 5,449,862 | -0.07(-0.59%) |
Dec 15, 2006 | 11.54 | 11.57 | 11.51 | 11.56 | 5,592,591 | +0.02(+0.15%) |
Dec 14, 2006 | 11.50 | 11.57 | 11.48 | 11.54 | 3,597,619 | +0.02(+0.17%) |
Dec 13, 2006 | 11.39 | 11.53 | 11.39 | 11.52 | 5,299,244 | +0.14(+1.27%) |
Dec 12, 2006 | 11.32 | 11.40 | 11.31 | 11.38 | 4,759,171 | +0.06(+0.52%) |
Dec 11, 2006 | 11.32 | 11.35 | 11.28 | 11.32 | 3,895,986 | +0.01(+0.06%) |
Dec 08, 2006 | 11.31 | 11.35 | 11.27 | 11.31 | 4,862,811 | +0.00(+0.00%) |
Dec 07, 2006 | 11.33 | 11.36 | 11.29 | 11.31 | 5,101,648 | -0.00(-0.02%) |
Dec 06, 2006 | 11.32 | 11.34 | 11.29 | 11.31 | 6,152,388 | -0.01(-0.05%) |
Dec 05, 2006 | 11.31 | 11.34 | 11.29 | 11.32 | 8,524,981 | +0.02(+0.20%) |
Dec 04, 2006 | 11.28 | 11.30 | 11.27 | 11.30 | 6,154,898 | +0.02(+0.19%) |
Dec 01, 2006 | 11.26 | 11.28 | 11.21 | 11.28 | 5,799,511 | +0.02(+0.17%) |
Nov 30, 2006 | 11.27 | 11.27 | 11.24 | 11.26 | 6,102,899 | -0.00(-0.01%) |
Nov 29, 2006 | 11.22 | 11.28 | 11.18 | 11.26 | 6,449,679 | -0.02(-0.17%) |
Nov 28, 2006 | 11.24 | 11.34 | 11.21 | 11.28 | 5,935,068 | +0.02(+0.21%) |
Nov 27, 2006 | 11.29 | 11.31 | 11.20 | 11.25 | 5,042,835 | -0.04(-0.35%) |
Nov 24, 2006 | 11.26 | 11.33 | 11.26 | 11.29 | 1,445,574 | -0.01(-0.06%) |
Nov 22, 2006 | 11.26 | 11.32 | 11.26 | 11.30 | 5,389,974 | +0.02(+0.21%) |
Nov 21, 2006 | 11.27 | 11.30 | 11.24 | 11.28 | 4,232,725 | -0.00(-0.02%) |
Nov 20, 2006 | 11.22 | 11.32 | 11.14 | 11.28 | 3,325,789 | +0.00(+0.02%) |
Nov 17, 2006 | 11.18 | 11.33 | 11.18 | 11.28 | 3,585,426 | +0.07(+0.60%) |
Nov 16, 2006 | 11.27 | 11.33 | 11.20 | 11.21 | 5,687,265 | +0.01(+0.06%) |
Nov 15, 2006 | 11.15 | 11.23 | 11.11 | 11.20 | 7,383,153 | -0.02(-0.16%) |
Nov 14, 2006 | 11.29 | 11.33 | 11.19 | 11.22 | 5,578,964 | -0.10(-0.89%) |
Nov 13, 2006 | 11.30 | 11.35 | 11.30 | 11.32 | 2,853,494 | -0.00(-0.02%) |
Nov 10, 2006 | 11.29 | 11.33 | 11.28 | 11.32 | 6,411,308 | +0.02(+0.21%) |
Nov 09, 2006 | 11.26 | 11.33 | 11.23 | 11.30 | 7,170,136 | +0.04(+0.38%) |
Nov 08, 2006 | 11.17 | 11.33 | 11.15 | 11.26 | 4,693,545 | +0.09(+0.77%) |
Nov 07, 2006 | 11.12 | 11.17 | 11.10 | 11.17 | 5,101,648 | +0.05(+0.45%) |
Nov 06, 2006 | 11.23 | 11.26 | 11.10 | 11.12 | 8,619,655 | -0.13(-1.13%) |
Nov 03, 2006 | 11.29 | 11.35 | 11.23 | 11.25 | 7,194,880 | -0.04(-0.39%) |
Nov 02, 2006 | 11.54 | 11.55 | 11.23 | 11.29 | 18,436,724 | -0.37(-3.13%) |