Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.03 | 10.03 | 9.912 | 9.912 | 8,143,315 | -0.12(-1.20%) |
Jan 30, 2007 | 10.01 | 10.03 | 9.901 | 10.03 | 5,717,228 | +0.02(+0.23%) |
Jan 29, 2007 | 10.04 | 10.04 | 9.889 | 10.01 | 7,406,069 | -0.03(-0.34%) |
Jan 26, 2007 | 9.999 | 10.07 | 9.964 | 10.04 | 7,098,563 | +0.05(+0.46%) |
Jan 25, 2007 | 9.878 | 10.00 | 9.849 | 9.999 | 10,992,526 | +0.06(+0.58%) |
Jan 24, 2007 | 9.815 | 9.999 | 9.775 | 9.941 | 10,337,990 | +0.17(+1.76%) |
Jan 23, 2007 | 9.677 | 9.775 | 9.637 | 9.769 | 6,170,476 | +0.09(+0.95%) |
Jan 22, 2007 | 9.620 | 9.700 | 9.556 | 9.677 | 6,212,788 | +0.07(+0.78%) |
Jan 19, 2007 | 9.464 | 9.608 | 9.419 | 9.602 | 3,710,783 | +0.12(+1.27%) |
Jan 18, 2007 | 9.602 | 9.608 | 9.476 | 9.482 | 4,928,441 | -0.11(-1.20%) |
Jan 17, 2007 | 9.585 | 9.620 | 9.499 | 9.597 | 4,174,478 | -0.11(-1.12%) |
Jan 16, 2007 | 9.700 | 9.746 | 9.671 | 9.706 | 2,533,696 | +0.03(+0.36%) |
Jan 12, 2007 | 9.694 | 9.958 | 9.642 | 9.671 | 3,416,337 | -0.02(-0.18%) |
Jan 11, 2007 | 9.660 | 9.780 | 9.591 | 9.688 | 2,863,141 | +0.05(+0.48%) |
Jan 10, 2007 | 9.591 | 9.700 | 9.568 | 9.642 | 2,919,732 | +0.05(+0.54%) |
Jan 09, 2007 | 9.562 | 9.631 | 9.499 | 9.591 | 4,902,322 | +0.04(+0.42%) |
Jan 08, 2007 | 9.614 | 9.711 | 9.499 | 9.551 | 6,702,254 | -0.09(-0.95%) |
Jan 05, 2007 | 9.838 | 10.03 | 9.574 | 9.642 | 10,595,347 | -0.17(-1.70%) |
Jan 04, 2007 | 9.786 | 9.981 | 9.763 | 9.809 | 6,854,440 | +0.02(+0.18%) |
Jan 03, 2007 | 9.551 | 9.907 | 9.545 | 9.792 | 9,648,976 | +0.27(+2.83%) |
Dec 29, 2006 | 9.562 | 9.585 | 9.499 | 9.522 | 1,291,835 | -0.05(-0.54%) |
Dec 28, 2006 | 9.648 | 9.683 | 9.562 | 9.574 | 1,095,596 | -0.07(-0.77%) |
Dec 27, 2006 | 9.608 | 9.688 | 9.608 | 9.648 | 1,855,478 | +0.05(+0.48%) |
Dec 26, 2006 | 9.470 | 9.637 | 9.470 | 9.602 | 1,771,376 | +0.13(+1.39%) |
Dec 22, 2006 | 9.459 | 9.493 | 9.396 | 9.470 | 1,390,564 | +0.00(+0.00%) |
Dec 21, 2006 | 9.551 | 9.582 | 9.459 | 9.470 | 2,311,512 | -0.07(-0.72%) |
Dec 20, 2006 | 9.499 | 9.556 | 9.482 | 9.539 | 2,078,358 | +0.05(+0.48%) |
Dec 19, 2006 | 9.384 | 9.510 | 9.355 | 9.493 | 2,810,729 | +0.06(+0.67%) |
Dec 18, 2006 | 9.522 | 9.522 | 9.390 | 9.430 | 2,154,451 | -0.07(-0.73%) |
Dec 15, 2006 | 9.499 | 9.516 | 9.436 | 9.499 | 3,300,718 | +0.00(+0.00%) |
Dec 14, 2006 | 9.459 | 9.499 | 9.396 | 9.499 | 2,931,572 | +0.09(+0.98%) |
Dec 13, 2006 | 9.413 | 9.447 | 9.332 | 9.407 | 3,061,121 | +0.00(+0.00%) |
Dec 12, 2006 | 9.298 | 9.424 | 9.275 | 9.407 | 4,029,432 | +0.07(+0.80%) |
Dec 11, 2006 | 9.298 | 9.367 | 9.258 | 9.332 | 3,469,445 | +0.04(+0.43%) |
Dec 08, 2006 | 9.367 | 9.413 | 9.202 | 9.292 | 5,046,323 | +0.01(+0.12%) |
Dec 07, 2006 | 9.344 | 9.396 | 9.263 | 9.281 | 2,572,700 | -0.06(-0.62%) |
Dec 06, 2006 | 9.355 | 9.384 | 9.321 | 9.338 | 2,187,535 | -0.03(-0.31%) |
Dec 05, 2006 | 9.390 | 9.407 | 9.321 | 9.367 | 3,375,243 | -0.03(-0.37%) |
Dec 04, 2006 | 9.367 | 9.419 | 9.332 | 9.401 | 2,397,878 | +0.06(+0.68%) |
Dec 01, 2006 | 9.361 | 9.378 | 9.259 | 9.338 | 3,049,977 | -0.05(-0.55%) |
Nov 30, 2006 | 9.298 | 9.396 | 9.246 | 9.390 | 4,289,923 | +0.09(+0.99%) |
Nov 29, 2006 | 9.217 | 9.304 | 9.195 | 9.298 | 2,595,685 | +0.13(+1.38%) |
Nov 28, 2006 | 9.062 | 9.189 | 9.017 | 9.172 | 4,531,261 | +0.08(+0.88%) |
Nov 27, 2006 | 9.217 | 9.217 | 9.039 | 9.091 | 2,333,278 | -0.16(-1.68%) |
Nov 24, 2006 | 9.160 | 9.246 | 9.160 | 9.246 | 798,364 | +0.03(+0.37%) |
Nov 22, 2006 | 9.229 | 9.263 | 9.177 | 9.212 | 1,313,949 | -0.01(-0.06%) |
Nov 21, 2006 | 9.189 | 9.235 | 9.154 | 9.217 | 6,272,165 | +0.03(+0.31%) |
Nov 20, 2006 | 9.172 | 9.223 | 9.140 | 9.189 | 2,458,300 | +0.00(+0.00%) |
Nov 17, 2006 | 9.263 | 9.281 | 9.149 | 9.189 | 4,168,384 | -0.10(-1.05%) |
Nov 16, 2006 | 9.327 | 9.378 | 9.269 | 9.286 | 5,987,644 | -0.01(-0.12%) |
Nov 15, 2006 | 9.304 | 9.378 | 9.258 | 9.298 | 5,935,581 | +0.01(+0.06%) |
Nov 14, 2006 | 9.217 | 9.298 | 9.189 | 9.292 | 4,586,110 | -0.01(-0.12%) |
Nov 13, 2006 | 9.235 | 9.327 | 9.200 | 9.304 | 4,410,418 | +0.07(+0.75%) |
Nov 10, 2006 | 9.172 | 9.275 | 9.160 | 9.235 | 6,455,693 | +0.06(+0.69%) |
Nov 09, 2006 | 9.143 | 9.195 | 9.080 | 9.172 | 2,338,850 | +0.03(+0.31%) |
Nov 08, 2006 | 9.045 | 9.177 | 8.982 | 9.143 | 8,040,929 | +0.07(+0.82%) |
Nov 07, 2006 | 9.034 | 9.085 | 9.022 | 9.068 | 4,066,521 | +0.06(+0.64%) |
Nov 06, 2006 | 8.982 | 9.022 | 8.953 | 9.011 | 3,612,924 | +0.05(+0.51%) |
Nov 03, 2006 | 9.028 | 9.028 | 8.879 | 8.965 | 5,994,261 | +0.08(+0.90%) |
Nov 02, 2006 | 8.873 | 8.948 | 8.850 | 8.884 | 3,115,797 | +0.01(+0.13%) |