Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 5.745 | 5.781 | 5.693 | 5.704 | 193,594 | -0.05(-0.90%) |
Feb 27, 2002 | 5.740 | 5.766 | 5.693 | 5.755 | 188,957 | +0.02(+0.36%) |
Feb 26, 2002 | 5.724 | 5.745 | 5.699 | 5.735 | 135,052 | -0.01(-0.09%) |
Feb 25, 2002 | 5.704 | 5.740 | 5.704 | 5.740 | 92,933 | +0.04(+0.64%) |
Feb 22, 2002 | 5.719 | 5.730 | 5.704 | 5.704 | 93,705 | -0.02(-0.27%) |
Feb 21, 2002 | 5.719 | 5.719 | 5.693 | 5.719 | 111,674 | +0.01(+0.18%) |
Feb 20, 2002 | 5.719 | 5.719 | 5.693 | 5.709 | 148,770 | -0.01(-0.18%) |
Feb 19, 2002 | 5.719 | 5.719 | 5.704 | 5.719 | 128,483 | +0.00(+0.00%) |
Feb 18, 2002 | 5.714 | 5.719 | 5.704 | 5.719 | 32,652 | +0.00(+0.00%) |
Feb 15, 2002 | 5.714 | 5.719 | 5.704 | 5.719 | 32,652 | +0.02(+0.27%) |
Feb 14, 2002 | 5.683 | 5.714 | 5.647 | 5.704 | 136,404 | +0.03(+0.46%) |
Feb 13, 2002 | 5.688 | 5.688 | 5.621 | 5.678 | 64,724 | -0.02(-0.27%) |
Feb 12, 2002 | 5.693 | 5.693 | 5.652 | 5.693 | 113,219 | +0.03(+0.46%) |
Feb 11, 2002 | 5.699 | 5.719 | 5.662 | 5.667 | 46,176 | -0.05(-0.82%) |
Feb 08, 2002 | 5.693 | 5.714 | 5.683 | 5.714 | 149,929 | +0.03(+0.55%) |
Feb 07, 2002 | 5.719 | 5.719 | 5.652 | 5.683 | 96,603 | -0.03(-0.45%) |
Feb 06, 2002 | 5.714 | 5.719 | 5.704 | 5.709 | 101,047 | -0.01(-0.09%) |
Feb 05, 2002 | 5.714 | 5.714 | 5.699 | 5.714 | 3,999,404 | +0.00(+0.00%) |
Feb 04, 2002 | 5.693 | 5.719 | 5.688 | 5.714 | 123,073 | +0.02(+0.36%) |
Feb 01, 2002 | 5.693 | 5.719 | 5.688 | 5.693 | 81,920 | -0.03(-0.45%) |
Jan 31, 2002 | 5.693 | 5.740 | 5.693 | 5.719 | 198,810 | +0.03(+0.45%) |
Jan 30, 2002 | 5.652 | 5.719 | 5.652 | 5.693 | 695,548 | +0.01(+0.18%) |
Jan 29, 2002 | 5.611 | 5.683 | 5.611 | 5.683 | 135,438 | +0.06(+1.10%) |
Jan 28, 2002 | 5.631 | 5.631 | 5.590 | 5.621 | 66,656 | -0.01(-0.09%) |
Jan 25, 2002 | 5.652 | 5.652 | 5.611 | 5.626 | 77,862 | -0.02(-0.28%) |
Jan 24, 2002 | 5.693 | 5.693 | 5.616 | 5.642 | 135,052 | -0.08(-1.36%) |
Jan 23, 2002 | 5.688 | 5.719 | 5.657 | 5.719 | 133,699 | +0.06(+1.01%) |
Jan 22, 2002 | 5.709 | 5.709 | 5.590 | 5.662 | 228,565 | -0.03(-0.45%) |
Jan 21, 2002 | 5.709 | 5.709 | 5.683 | 5.688 | 56,223 | +0.00(+0.00%) |
Jan 18, 2002 | 5.709 | 5.709 | 5.683 | 5.688 | 56,223 | -0.02(-0.36%) |
Jan 17, 2002 | 5.699 | 5.714 | 5.688 | 5.709 | 71,873 | +0.02(+0.36%) |
Jan 16, 2002 | 5.683 | 5.693 | 5.667 | 5.688 | 162,681 | +0.03(+0.46%) |
Jan 15, 2002 | 5.595 | 5.662 | 5.595 | 5.662 | 172,341 | +0.02(+0.37%) |
Jan 14, 2002 | 5.486 | 5.719 | 5.486 | 5.642 | 167,124 | +0.16(+2.83%) |
Jan 11, 2002 | 5.517 | 5.517 | 5.445 | 5.486 | 134,279 | -0.01(-0.19%) |
Jan 10, 2002 | 5.502 | 5.507 | 5.471 | 5.497 | 61,246 | +0.06(+1.05%) |