This is what i have found after a similar flurry of filling in 2007Prices
Date Open High Low Close Volume Adj Close*
Aug 28, 2007 0.35 0.35 0.30 0.35 16,500 0.35
Aug 27, 2007 0.45 0.45 0.45 0.45 0 0.45
Aug 24, 2007 0.45 0.45 0.45 0.45 0 0.45
Aug 23, 2007 0.45 0.45 0.45 0.45 5,500 0.45
Aug 22, 2007 0.40 0.40 0.40 0.40 0 0.40
Aug 21, 2007 0.40 0.40 0.40 0.40 5,000 0.40
Aug 20, 2007 0.40 0.45 0.40 0.40 14,000 0.40
Aug 17, 2007 0.30 0.40 0.30 0.40 700 0.40
Aug 16, 2007 0.40 0.40 0.30 0.30 7,500 0.30
Aug 15, 2007 0.30 0.30 0.30 0.30 5,000 0.30
Aug 14, 2007 0.26 0.26 0.26 0.26 0 0.26
Aug 13, 2007 0.26 0.26 0.26 0.26 0 0.26
Aug 10, 2007 0.26 0.26 0.26 0.26 0 0.26
Aug 9, 2007 0.26 0.26 0.26 0.26 1,700 0.26
Aug 8, 2007 0.35 0.35 0.35 0.35 11,400 0.35
Aug 7, 2007 0.35 0.35 0.30 0.30 12,500 0.30
Aug 6, 2007 0.35 0.36 0.35 0.35 9,100 0.35
Aug 3, 2007 0.45 0.45 0.45 0.45 300 0.45
Aug 2, 2007 0.35 0.45 0.35 0.45 10,200 0.45
Aug 1, 2007 0.24 0.25 0.24 0.25 10,000 0.25
Jul 31, 2007 0.25 0.30 0.25 0.25 10,800 0.25
Jul 30, 2007 0.36 0.36 0.30 0.30 21,300 0.30
Jul 27, 2007 0.40 0.45 0.40 0.40 22,500 0.40
Jul 26, 2007 0.55 0.55 0.40 0.40 8,400 0.40
Jul 25, 2007 0.60 0.60 0.60 0.60 4,000 0.60
Jul 24, 2007 0.60 0.60 0.60 0.60 1,300 0.60
Jul 23, 2007 0.60 0.60 0.60 0.60 2,700 0.60
Jul 20, 2007 0.60 0.60 0.60 0.60 700 0.60
Jul 19, 2007 0.71 0.71 0.60 0.60 5,000 0.60
Jul 18, 2007 0.73 0.73 0.73 0.73 10,000 0.73
Jul 17, 2007 0.88 0.98 0.75 0.75 11,800 0.75
Jul 16, 2007 0.98 0.98 0.70 0.70 4,500 0.70
Jul 13, 2007 0.80 1.01 0.80 0.90 131,500 0.90
Jul 12, 2007 0.51 1.01 0.51 1.00 27,000 1.00
Jul 11, 2007 0.45 0.45 0.45 0.45 10,800 0.45
Jul 10, 2007 0.40 0.40 0.40 0.40 0 0.40
Jul 9, 2007 0.51 0.51 0.40 0.40 15,800 0.40
Jul 6, 2007 0.51 0.51 0.40 0.40 3,600 0.40
Jul 5, 2007 0.45 0.60 0.45 0.55 52,300 0.55
Jul 3, 2007 0.42 0.42 0.42 0.42 0 0.42
Jul 2, 2007 0.18 0.48 0.18 0.42 134,400 0.42
Jul 2, 2007 19: 1 Stock Split
Jun 29, 2007 4.25 4.25 4.00 4.10 29,400 0.21
Jun 28, 2007 4.00 4.50 4.00 4.50 49,000 0.23
Jun 27, 2007 4.00 4.00 3.90 3.90 7,800 0.20
Jun 26, 2007 3.81 4.00 3.81 4.00 47,000 0.20
Jun 25, 2007 3.70 3.80 3.70 3.80 3,900 0.19
Jun 22, 2007 3.70 3.70 3.70 3.70 0 0.19
Jun 21, 2007 3.70 3.70 3.70 3.70 9,800 0.19
Jun 20, 2007 3.50 4.25 3.40 3.70 109,800 0.19
Jun 19, 2007 3.00 3.00 3.00 3.00 0 0.15
Jun 18, 2007 3.00 3.00 3.00 3.00 0 0.15
Jun 15, 2007 3.00 3.00 3.00 3.00 0 0.15
Jun 14, 2007 3.00 3.00 3.00 3.00 0 0.15
Jun 13, 2007 3.25 3.25 3.00 3.00 19,600 0.15
Jun 12, 2007 3.25 3.25 3.25 3.25 19,600 0.17
Jun 11, 2007 4.00 4.00 3.55 3.55 29,400 0.18
Jun 8, 2007 4.10 4.10 4.10 4.10 23,500 0.21
Jun 7, 2007 4.55 5.00 4.00 4.00 41,100 0.20
Jun 6, 2007 4.00 6.00 4.00 4.40 213,700 0.22
Jun 5, 2007 4.30 4.31 3.50 3.70 84,300 0.19
Jun 4, 2007 2.65 2.65 2.65 2.65 0 0.14
Jun 1, 2007 2.30 2.75 2.30 2.65 54,900 0.14
May 31, 2007 1.10 2.50 1.10 2.25 1,429,400 0.11
* Close price adjusted for dividends and splits.
First | Previous | Next | Last
Download to Spreadsheet
Currency in USD.
AI
