Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.84 | 13.89 | 13.65 | 13.87 | 32,734,518 | -0.05(-0.34%) |
Jan 30, 2007 | 13.84 | 13.96 | 13.75 | 13.92 | 32,095,950 | +0.14(+1.02%) |
Jan 29, 2007 | 13.88 | 13.94 | 13.66 | 13.77 | 34,143,156 | -0.13(-0.96%) |
Jan 26, 2007 | 13.75 | 14.00 | 13.67 | 13.91 | 36,642,172 | +0.23(+1.72%) |
Jan 25, 2007 | 13.81 | 13.99 | 13.64 | 13.67 | 37,041,736 | -0.09(-0.68%) |
Jan 24, 2007 | 13.74 | 13.91 | 13.57 | 13.77 | 65,836,780 | +0.11(+0.80%) |
Jan 23, 2007 | 14.02 | 14.08 | 13.63 | 13.66 | 64,658,440 | -0.39(-2.78%) |
Jan 22, 2007 | 14.29 | 14.33 | 13.96 | 14.05 | 39,577,640 | -0.20(-1.37%) |
Jan 19, 2007 | 14.21 | 14.46 | 14.15 | 14.24 | 43,364,648 | -0.03(-0.22%) |
Jan 18, 2007 | 14.54 | 14.61 | 14.13 | 14.28 | 65,665,592 | -0.90(-5.93%) |
Jan 17, 2007 | 15.14 | 15.46 | 15.06 | 15.17 | 38,889,032 | -0.06(-0.41%) |
Jan 16, 2007 | 15.26 | 15.30 | 15.10 | 15.24 | 39,902,732 | -0.02(-0.10%) |
Jan 12, 2007 | 15.14 | 15.29 | 15.10 | 15.25 | 39,610,580 | -0.02(-0.15%) |
Jan 11, 2007 | 15.25 | 15.48 | 15.22 | 15.28 | 39,738,888 | -0.01(-0.05%) |
Jan 10, 2007 | 14.96 | 15.35 | 14.87 | 15.28 | 38,896,536 | +0.23(+1.51%) |
Jan 09, 2007 | 14.80 | 15.08 | 14.70 | 15.06 | 36,428,076 | +0.28(+1.91%) |
Jan 08, 2007 | 14.57 | 14.90 | 14.53 | 14.78 | 38,622,180 | +0.17(+1.18%) |
Jan 05, 2007 | 14.58 | 14.67 | 14.41 | 14.60 | 39,863,916 | -0.10(-0.69%) |
Jan 04, 2007 | 14.37 | 14.77 | 14.35 | 14.71 | 37,658,428 | +0.30(+2.06%) |
Jan 03, 2007 | 14.33 | 14.61 | 14.13 | 14.41 | 46,232,004 | -0.02(-0.16%) |
Dec 29, 2006 | 14.43 | 14.60 | 14.42 | 14.43 | 15,109,446 | -0.08(-0.54%) |
Dec 28, 2006 | 14.54 | 14.67 | 14.43 | 14.51 | 17,442,544 | -0.02(-0.16%) |
Dec 27, 2006 | 14.60 | 14.70 | 14.52 | 14.53 | 13,574,912 | -0.05(-0.32%) |
Dec 26, 2006 | 14.17 | 14.61 | 14.14 | 14.58 | 27,759,180 | +0.38(+2.64%) |
Dec 22, 2006 | 14.12 | 14.28 | 14.06 | 14.20 | 24,660,376 | +0.13(+0.89%) |
Dec 21, 2006 | 14.32 | 14.37 | 14.02 | 14.08 | 36,049,372 | -0.24(-1.69%) |
Dec 20, 2006 | 14.24 | 14.49 | 14.19 | 14.32 | 31,381,788 | +0.13(+0.88%) |
Dec 19, 2006 | 14.24 | 14.39 | 14.12 | 14.20 | 32,216,232 | -0.12(-0.82%) |
Dec 18, 2006 | 14.24 | 14.46 | 14.22 | 14.31 | 31,697,026 | +0.13(+0.94%) |
Dec 15, 2006 | 14.31 | 14.46 | 14.12 | 14.18 | 34,091,192 | -0.05(-0.38%) |
Dec 14, 2006 | 13.98 | 14.41 | 13.94 | 14.24 | 28,934,216 | +0.20(+1.45%) |
Dec 13, 2006 | 14.35 | 14.35 | 13.93 | 14.03 | 30,587,196 | -0.23(-1.59%) |
Dec 12, 2006 | 14.38 | 14.44 | 14.08 | 14.26 | 30,883,682 | -0.13(-0.92%) |
Dec 11, 2006 | 14.42 | 14.51 | 14.28 | 14.39 | 20,867,176 | -0.05(-0.38%) |
Dec 08, 2006 | 14.34 | 14.57 | 14.22 | 14.45 | 26,633,372 | +0.03(+0.22%) |
Dec 07, 2006 | 14.56 | 14.70 | 14.35 | 14.42 | 22,946,630 | -0.12(-0.81%) |
Dec 06, 2006 | 14.46 | 14.65 | 14.32 | 14.53 | 23,737,384 | +0.02(+0.16%) |
Dec 05, 2006 | 14.43 | 14.63 | 14.38 | 14.51 | 23,295,682 | +0.17(+1.20%) |
Dec 04, 2006 | 14.00 | 15.12 | 13.90 | 14.34 | 38,701,168 | +0.47(+3.38%) |
Dec 01, 2006 | 14.02 | 14.14 | 13.63 | 13.87 | 35,800,372 | -0.22(-1.55%) |
Nov 30, 2006 | 14.13 | 14.26 | 14.04 | 14.09 | 36,150,484 | -0.11(-0.77%) |
Nov 29, 2006 | 14.24 | 14.38 | 14.04 | 14.20 | 25,091,254 | +0.02(+0.11%) |
Nov 28, 2006 | 13.99 | 14.23 | 13.96 | 14.18 | 32,046,148 | +0.12(+0.83%) |
Nov 27, 2006 | 14.46 | 14.56 | 14.04 | 14.06 | 28,764,218 | -0.42(-2.92%) |
Nov 24, 2006 | 14.31 | 14.51 | 14.29 | 14.49 | 11,127,564 | +0.10(+0.71%) |
Nov 22, 2006 | 14.24 | 14.42 | 14.20 | 14.38 | 19,456,094 | +0.14(+0.99%) |
Nov 21, 2006 | 14.28 | 14.37 | 14.16 | 14.24 | 27,867,844 | -0.02(-0.16%) |
Nov 20, 2006 | 14.07 | 14.31 | 13.92 | 14.27 | 32,727,676 | +0.09(+0.66%) |
Nov 17, 2006 | 14.00 | 14.24 | 13.93 | 14.17 | 28,307,334 | +0.11(+0.78%) |
Nov 16, 2006 | 14.28 | 14.38 | 13.74 | 14.06 | 72,548,768 | -0.52(-3.59%) |
Nov 15, 2006 | 14.60 | 14.76 | 14.43 | 14.59 | 48,283,244 | +0.12(+0.81%) |
Nov 14, 2006 | 14.16 | 14.55 | 14.02 | 14.47 | 41,453,376 | +0.31(+2.21%) |
Nov 13, 2006 | 13.77 | 14.23 | 13.75 | 14.16 | 30,257,514 | +0.38(+2.72%) |
Nov 10, 2006 | 13.72 | 13.82 | 13.56 | 13.78 | 24,550,436 | +0.16(+1.15%) |
Nov 09, 2006 | 14.02 | 14.07 | 13.62 | 13.63 | 32,536,068 | -0.34(-2.41%) |
Nov 08, 2006 | 13.85 | 14.02 | 13.69 | 13.96 | 32,396,424 | +0.04(+0.28%) |
Nov 07, 2006 | 13.62 | 14.03 | 13.59 | 13.92 | 38,126,892 | +0.40(+2.95%) |
Nov 06, 2006 | 13.39 | 13.61 | 13.33 | 13.52 | 23,075,488 | +0.16(+1.23%) |
Nov 03, 2006 | 13.38 | 13.43 | 13.20 | 13.36 | 30,074,706 | -0.02(-0.12%) |
Nov 02, 2006 | 13.47 | 13.52 | 13.27 | 13.38 | 35,160,784 | -0.12(-0.87%) |