Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 5.467 | 5.560 | 5.405 | 5.516 | 6,244,376 | +0.04(+0.64%) |
Feb 27, 2002 | 5.498 | 5.508 | 5.444 | 5.481 | 607,051 | -0.02(-0.30%) |
Feb 26, 2002 | 5.488 | 5.527 | 5.479 | 5.498 | 1,392,819 | -0.01(-0.15%) |
Feb 25, 2002 | 5.560 | 5.560 | 5.479 | 5.506 | 693,981 | -0.03(-0.59%) |
Feb 22, 2002 | 5.416 | 5.539 | 5.393 | 5.539 | 1,026,645 | +0.13(+2.40%) |
Feb 21, 2002 | 5.529 | 5.529 | 5.395 | 5.409 | 1,484,120 | -0.10(-1.79%) |
Feb 20, 2002 | 5.553 | 5.558 | 5.502 | 5.508 | 1,199,534 | +0.01(+0.11%) |
Feb 19, 2002 | 5.549 | 5.549 | 5.502 | 5.502 | 624,534 | -0.00(-0.07%) |
Feb 18, 2002 | 5.529 | 5.529 | 5.486 | 5.506 | 1,114,061 | +0.00(+0.00%) |
Feb 15, 2002 | 5.529 | 5.529 | 5.486 | 5.506 | 1,114,061 | +0.01(+0.15%) |
Feb 14, 2002 | 5.477 | 5.512 | 5.457 | 5.498 | 926,118 | +0.05(+0.95%) |
Feb 13, 2002 | 5.467 | 5.475 | 5.434 | 5.446 | 896,493 | +0.00(+0.00%) |
Feb 12, 2002 | 5.498 | 5.498 | 5.446 | 5.446 | 1,051,413 | +0.00(+0.00%) |
Feb 11, 2002 | 5.438 | 5.467 | 5.426 | 5.446 | 1,551,138 | +0.02(+0.46%) |
Feb 08, 2002 | 5.397 | 5.432 | 5.374 | 5.422 | 26,373,724 | +0.02(+0.46%) |
Feb 07, 2002 | 5.438 | 5.438 | 5.393 | 5.397 | 1,467,122 | -0.04(-0.64%) |
Feb 06, 2002 | 5.438 | 5.457 | 5.374 | 5.432 | 1,083,465 | -0.13(-2.30%) |
Feb 05, 2002 | 5.632 | 5.644 | 5.560 | 5.560 | 968,368 | -0.05(-0.92%) |
Feb 04, 2002 | 5.531 | 5.615 | 5.531 | 5.611 | 1,077,638 | +0.08(+1.45%) |
Feb 01, 2002 | 5.498 | 5.549 | 5.483 | 5.531 | 1,188,850 | +0.06(+1.17%) |
Jan 31, 2002 | 5.529 | 5.529 | 5.461 | 5.467 | 2,002,299 | -0.01(-0.19%) |
Jan 30, 2002 | 5.529 | 5.529 | 5.459 | 5.477 | 1,249,555 | +0.00(+0.00%) |
Jan 29, 2002 | 5.504 | 5.504 | 5.461 | 5.477 | 1,812,413 | +0.02(+0.42%) |
Jan 28, 2002 | 5.457 | 5.539 | 5.436 | 5.455 | 1,818,241 | +0.10(+1.88%) |
Jan 25, 2002 | 5.381 | 5.391 | 5.354 | 5.354 | 460,873 | -0.04(-0.69%) |
Jan 24, 2002 | 5.411 | 5.422 | 5.370 | 5.391 | 341,405 | +0.01(+0.15%) |
Jan 23, 2002 | 5.385 | 5.411 | 5.354 | 5.383 | 422,993 | +0.02(+0.42%) |
Jan 22, 2002 | 5.339 | 5.403 | 5.337 | 5.360 | 419,108 | +0.02(+0.46%) |
Jan 21, 2002 | 5.395 | 5.416 | 5.333 | 5.335 | 684,754 | +0.00(+0.00%) |
Jan 18, 2002 | 5.395 | 5.416 | 5.333 | 5.335 | 684,754 | -0.08(-1.56%) |
Jan 17, 2002 | 5.395 | 5.436 | 5.368 | 5.420 | 805,679 | +0.02(+0.42%) |
Jan 16, 2002 | 5.405 | 5.436 | 5.364 | 5.397 | 638,618 | -0.01(-0.11%) |
Jan 15, 2002 | 5.354 | 5.403 | 5.292 | 5.403 | 899,893 | -0.00(-0.04%) |
Jan 14, 2002 | 5.271 | 5.405 | 5.232 | 5.405 | 463,301 | +0.18(+3.39%) |
Jan 11, 2002 | 5.261 | 5.269 | 5.228 | 5.228 | 531,777 | -0.02(-0.43%) |
Jan 10, 2002 | 5.261 | 5.282 | 5.247 | 5.251 | 696,895 | -0.09(-1.73%) |