Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 5.563 | 5.657 | 5.500 | 5.614 | 6,136,385 | +0.04(+0.64%) |
Feb 27, 2002 | 5.595 | 5.605 | 5.540 | 5.578 | 596,553 | -0.02(-0.30%) |
Feb 26, 2002 | 5.584 | 5.624 | 5.576 | 5.595 | 1,368,731 | -0.01(-0.15%) |
Feb 25, 2002 | 5.657 | 5.657 | 5.576 | 5.603 | 681,979 | -0.03(-0.59%) |
Feb 22, 2002 | 5.511 | 5.637 | 5.488 | 5.637 | 1,008,890 | +0.13(+2.40%) |
Feb 21, 2002 | 5.626 | 5.626 | 5.490 | 5.505 | 1,458,453 | -0.10(-1.79%) |
Feb 20, 2002 | 5.651 | 5.655 | 5.599 | 5.605 | 1,178,789 | +0.01(+0.11%) |
Feb 19, 2002 | 5.647 | 5.647 | 5.599 | 5.599 | 613,734 | -0.00(-0.07%) |
Feb 18, 2002 | 5.626 | 5.626 | 5.582 | 5.603 | 1,094,794 | +0.00(+0.00%) |
Feb 15, 2002 | 5.626 | 5.626 | 5.582 | 5.603 | 1,094,794 | +0.01(+0.15%) |
Feb 14, 2002 | 5.574 | 5.609 | 5.553 | 5.595 | 910,101 | +0.05(+0.95%) |
Feb 13, 2002 | 5.563 | 5.572 | 5.530 | 5.542 | 880,989 | +0.00(+0.00%) |
Feb 12, 2002 | 5.595 | 5.595 | 5.542 | 5.542 | 1,033,230 | +0.00(+0.00%) |
Feb 11, 2002 | 5.534 | 5.563 | 5.521 | 5.542 | 1,524,312 | +0.03(+0.46%) |
Feb 08, 2002 | 5.492 | 5.528 | 5.469 | 5.517 | 25,917,614 | +0.03(+0.46%) |
Feb 07, 2002 | 5.534 | 5.534 | 5.488 | 5.492 | 1,441,750 | -0.04(-0.64%) |
Feb 06, 2002 | 5.534 | 5.553 | 5.469 | 5.528 | 1,064,728 | -0.13(-2.30%) |
Feb 05, 2002 | 5.731 | 5.743 | 5.657 | 5.657 | 951,621 | -0.05(-0.92%) |
Feb 04, 2002 | 5.628 | 5.714 | 5.628 | 5.710 | 1,059,001 | +0.08(+1.45%) |
Feb 01, 2002 | 5.595 | 5.647 | 5.580 | 5.628 | 1,168,289 | +0.06(+1.17%) |
Jan 31, 2002 | 5.626 | 5.626 | 5.557 | 5.563 | 1,967,671 | -0.01(-0.19%) |
Jan 30, 2002 | 5.626 | 5.626 | 5.555 | 5.574 | 1,227,945 | +0.00(+0.00%) |
Jan 29, 2002 | 5.601 | 5.601 | 5.557 | 5.574 | 1,781,069 | +0.02(+0.42%) |
Jan 28, 2002 | 5.553 | 5.637 | 5.532 | 5.551 | 1,786,796 | +0.10(+1.88%) |
Jan 25, 2002 | 5.475 | 5.486 | 5.448 | 5.448 | 452,903 | -0.04(-0.69%) |
Jan 24, 2002 | 5.507 | 5.517 | 5.465 | 5.486 | 335,501 | +0.01(+0.15%) |
Jan 23, 2002 | 5.479 | 5.507 | 5.448 | 5.477 | 415,678 | +0.02(+0.42%) |
Jan 22, 2002 | 5.433 | 5.498 | 5.431 | 5.454 | 411,860 | +0.03(+0.46%) |
Jan 21, 2002 | 5.490 | 5.511 | 5.427 | 5.429 | 672,912 | +0.00(+0.00%) |
Jan 18, 2002 | 5.490 | 5.511 | 5.427 | 5.429 | 672,912 | -0.09(-1.56%) |
Jan 17, 2002 | 5.490 | 5.532 | 5.463 | 5.515 | 791,745 | +0.02(+0.42%) |
Jan 16, 2002 | 5.500 | 5.532 | 5.458 | 5.492 | 627,574 | -0.01(-0.11%) |
Jan 15, 2002 | 5.448 | 5.498 | 5.385 | 5.498 | 884,330 | -0.00(-0.04%) |
Jan 14, 2002 | 5.364 | 5.500 | 5.324 | 5.500 | 455,289 | +0.18(+3.39%) |
Jan 11, 2002 | 5.354 | 5.362 | 5.320 | 5.320 | 522,580 | -0.02(-0.43%) |
Jan 10, 2002 | 5.354 | 5.375 | 5.339 | 5.343 | 684,843 | -0.09(-1.73%) |