Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 30, 2006 |
1.62 |
1.64 |
1.54 |
1.55 |
2,180,900 |
1.51 |
Mar 29, 2006 |
1.64 |
1.70 |
1.58 |
1.61 |
2,862,600 |
1.56 |
Mar 29, 2006 |
0.04 Dividend |
Mar 28, 2006 |
1.61 |
1.65 |
1.57 |
1.64 |
2,637,800 |
1.55 |
Mar 27, 2006 |
1.60 |
1.63 |
1.51 |
1.59 |
2,949,800 |
1.51 |
Mar 24, 2006 |
1.62 |
1.67 |
1.54 |
1.58 |
3,547,700 |
1.50 |
Mar 23, 2006 |
1.43 |
1.62 |
1.37 |
1.60 |
6,201,100 |
1.52 |
Mar 22, 2006 |
1.52 |
1.53 |
1.45 |
1.46 |
3,597,500 |
1.38 |
Mar 21, 2006 |
1.59 |
1.61 |
1.51 |
1.53 |
3,276,200 |
1.45 |
Mar 20, 2006 |
1.61 |
1.66 |
1.53 |
1.61 |
4,588,000 |
1.53 |
Mar 17, 2006 |
1.69 |
1.77 |
1.60 |
1.63 |
10,490,700 |
1.54 |
Mar 16, 2006 |
1.52 |
1.53 |
1.14 |
1.50 |
6,130,800 |
1.42 |
Mar 15, 2006 |
1.32 |
1.55 |
1.19 |
1.50 |
17,765,600 |
1.42 |
Mar 14, 2006 |
1.46 |
1.47 |
1.31 |
1.35 |
14,140,300 |
1.28 |
Mar 13, 2006 |
1.73 |
1.74 |
1.53 |
1.56 |
7,101,400 |
1.48 |
Mar 10, 2006 |
1.84 |
1.91 |
1.61 |
1.69 |
12,506,100 |
1.60 |
Mar 9, 2006 |
1.37 |
1.90 |
1.37 |
1.75 |
25,185,000 |
1.66 |
Mar 8, 2006 |
1.63 |
1.63 |
1.38 |
1.40 |
26,562,200 |
1.33 |
Mar 7, 2006 |
2.03 |
2.25 |
1.56 |
1.75 |
35,898,300 |
1.66 |
Mar 6, 2006 |
1.65 |
2.00 |
1.64 |
1.96 |
24,041,200 |
1.86 |
Mar 3, 2006 |
1.44 |
1.61 |
1.34 |
1.55 |
14,955,400 |
1.47 |
Mar 2, 2006 |
1.36 |
1.62 |
1.26 |
1.40 |
33,038,600 |
1.33 |
Mar 1, 2006 |
0.89 |
1.20 |
0.89 |
1.20 |
20,894,800 |
1.14 |
Feb 28, 2006 |
0.79 |
0.85 |
0.79 |
0.82 |
3,810,600 |
0.78 |
Feb 27, 2006 |
0.74 |
0.80 |
0.63 |
0.79 |
4,958,700 |
0.75 |
Feb 24, 2006 |
0.73 |
0.83 |
0.61 |
0.72 |
15,479,000 |
0.68 |
Feb 23, 2006 |
0.90 |
0.98 |
0.70 |
0.76 |
17,607,500 |
0.72 |
Feb 22, 2006 |
0.66 |
1.01 |
0.66 |
0.91 |
34,040,000 |
0.86 |
Feb 22, 2006 |
0.02 Dividend |
Feb 21, 2006 |
0.43 |
0.63 |
0.43 |
0.62 |
18,989,200 |
0.57 |
* Close price adjusted for dividends and splits. |
|
First | Previous | Next | Last
|
|
|
|