Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	1.160	1.250	1.130	1.190	870,832	+0.02(+1.71%)
Dec 28, 2006	1.110	1.280	1.110	1.170	1,631,106	+0.06(+5.41%)
Dec 27, 2006	1.030	1.320	1.020	1.110	3,499,676	+0.08(+7.77%)
Dec 26, 2006	1.030	1.050	1.010	1.030	261,394	+0.00(+0.00%)
Dec 22, 2006	1.050	1.090	1.010	1.030	339,960	+0.01(+0.98%)
Dec 21, 2006	1.020	1.070	1.010	1.020	156,222	-0.03(-2.86%)
Dec 20, 2006	0.9500	1.070	0.9500	1.050	476,026	+0.08(+8.25%)
Dec 19, 2006	1.050	1.060	0.9100	0.9700	733,585	-0.10(-9.35%)
Dec 18, 2006	1.070	1.130	1.050	1.070	325,889	+0.00(+0.00%)
Dec 15, 2006	1.120	1.140	1.070	1.070	716,396	-0.07(-6.14%)
Dec 14, 2006	1.210	1.210	1.140	1.140	241,003	-0.04(-3.39%)
Dec 13, 2006	1.140	1.210	1.130	1.180	191,454	+0.04(+3.51%)
Dec 12, 2006	1.170	1.200	1.140	1.140	208,527	-0.04(-3.39%)
Dec 11, 2006	1.220	1.230	1.170	1.180	173,058	-0.02(-1.67%)
Dec 08, 2006	1.170	1.230	1.150	1.200	245,495	+0.02(+1.69%)
Dec 07, 2006	1.170	1.230	1.140	1.180	170,073	+0.00(+0.00%)
Dec 06, 2006	1.190	1.240	1.170	1.180	125,379	-0.02(-1.67%)
Dec 05, 2006	1.260	1.260	1.150	1.200	215,135	-0.02(-1.64%)
Dec 04, 2006	1.220	1.290	1.180	1.220	216,969	-0.01(-0.81%)
Dec 01, 2006	1.270	1.280	1.200	1.230	215,837	-0.01(-0.81%)
Nov 30, 2006	1.110	1.270	1.100	1.240	449,400	+0.12(+10.71%)
Nov 29, 2006	1.080	1.200	1.080	1.120	392,329	+0.03(+2.75%)
Nov 28, 2006	1.200	1.200	1.050	1.090	293,166	-0.03(-2.68%)
Nov 27, 2006	1.260	1.270	1.120	1.120	504,914	-0.13(-10.40%)
Nov 24, 2006	1.230	1.280	1.190	1.250	235,482	+0.01(+0.81%)
Nov 22, 2006	1.300	1.300	1.230	1.240	183,471	+0.00(+0.00%)
Nov 21, 2006	1.260	1.290	1.220	1.240	232,900	-0.02(-1.59%)
Nov 20, 2006	1.250	1.340	1.220	1.260	342,536	-0.01(-0.79%)
Nov 17, 2006	1.420	1.420	1.200	1.270	567,903	-0.14(-9.93%)
Nov 16, 2006	1.310	1.410	1.310	1.410	1,004,587	+0.12(+9.30%)
Nov 15, 2006	1.220	1.330	1.220	1.290	801,603	+0.07(+5.74%)
Nov 14, 2006	1.150	1.220	1.140	1.220	805,218	+0.09(+7.96%)
Nov 13, 2006	1.060	1.150	1.060	1.130	336,929	+0.07(+6.60%)
Nov 10, 2006	1.040	1.120	1.010	1.060	338,285	+0.01(+0.95%)
Nov 09, 2006	1.070	1.120	1.040	1.050	325,093	-0.03(-2.78%)
Nov 08, 2006	1.100	1.190	1.040	1.080	446,816	-0.09(-7.69%)
Nov 07, 2006	1.140	1.200	1.130	1.170	319,959	+0.02(+1.74%)
Nov 06, 2006	1.140	1.180	1.120	1.150	387,790	+0.03(+2.68%)
Nov 03, 2006	1.080	1.130	1.000	1.120	652,606	+0.02(+1.86%)
Nov 02, 2006	1.190	1.190	1.090	1.100	407,688	-0.03(-2.69%)
Nov 01, 2006	1.230	1.270	1.120	1.130	588,013	-0.07(-5.83%)
Oct 31, 2006	1.150	1.250	1.150	1.200	570,275	+0.06(+5.26%)
Oct 30, 2006	1.110	1.160	1.080	1.140	515,199	+0.09(+8.57%)
Oct 27, 2006	1.090	1.090	1.010	1.050	461,350	+0.04(+3.96%)
Oct 26, 2006	1.060	1.060	0.9800	1.010	720,062	-0.05(-4.72%)
Oct 25, 2006	1.130	1.150	1.050	1.060	534,410	-0.07(-6.19%)
Oct 24, 2006	1.170	1.290	1.060	1.130	2,134,465	-0.01(-0.88%)
Oct 23, 2006	1.080	1.190	1.040	1.140	1,279,321	+0.11(+10.68%)
Oct 20, 2006	0.9800	1.030	0.9400	1.030	710,499	+0.09(+9.57%)
Oct 19, 2006	0.8500	0.9700	0.8500	0.9400	306,847	+0.09(+10.59%)
Oct 18, 2006	0.9100	0.9500	0.8500	0.8500	343,531	-0.06(-6.59%)
Oct 17, 2006	1.000	1.020	0.8800	0.9100	780,464	-0.05(-5.21%)
Oct 16, 2006	0.9200	0.9800	0.8320	0.9600	878,905	+0.08(+9.09%)
Oct 13, 2006	0.8500	0.9000	0.8399	0.8800	538,431	+0.09(+11.39%)
Oct 12, 2006	0.7300	0.8200	0.7300	0.7900	474,469	+0.07(+9.72%)
Oct 11, 2006	0.7000	0.7700	0.7000	0.7200	1,892,566	+0.04(+5.88%)
Oct 10, 2006	0.6600	0.6969	0.6401	0.6800	330,134	+0.03(+4.62%)
Oct 09, 2006	0.5900	0.6500	0.5900	0.6500	289,781	+0.06(+10.17%)
Oct 06, 2006	0.5700	0.6050	0.5700	0.5900	164,960	+0.02(+2.61%)
Oct 05, 2006	0.5800	0.5999	0.5700	0.5750	254,168	+0.01(+0.88%)
Oct 04, 2006	0.5500	0.6600	0.5500	0.5700	564,699	+0.02(+3.64%)
Oct 03, 2006	0.6400	0.6400	0.5500	0.5500	264,837	-0.01(-1.79%)
Oct 02, 2006	0.6500	0.6700	0.5503	0.5600	266,085	-0.06(-9.68%)
Sep 29, 2006	0.5500	0.6800	0.5400	0.6200	673,758	+0.06(+10.71%)
Sep 28, 2006	0.5410	0.6000	0.5100	0.5600	1,603,971	+0.03(+5.66%)
Sep 27, 2006	0.6500	0.6501	0.5300	0.5300	978,193	-0.12(-18.46%)
Sep 26, 2006	0.6500	0.6800	0.6480	0.6500	171,520	-0.01(-1.52%)
Sep 25, 2006	0.6700	0.7100	0.6600	0.6600	252,754	-0.01(-1.49%)
Sep 22, 2006	0.6700	0.7200	0.6700	0.6700	186,778	-0.02(-2.90%)
Sep 21, 2006	0.7400	0.7400	0.6500	0.6900	432,795	-0.01(-1.43%)
Sep 20, 2006	0.7600	0.7700	0.7000	0.7000	452,870	-0.06(-7.89%)
Sep 19, 2006	0.7500	0.7900	0.7500	0.7600	296,686	-0.00(-0.13%)
Sep 18, 2006	0.8000	0.8200	0.7610	0.7610	247,126	-0.05(-6.05%)
Sep 15, 2006	0.8200	0.8300	0.8006	0.8100	170,468	-0.01(-1.22%)
Sep 14, 2006	0.8600	0.8900	0.8200	0.8200	300,780	+0.00(+0.00%)
Sep 13, 2006	0.8200	0.8500	0.8200	0.8200	122,910	+0.00(+0.00%)
Sep 12, 2006	0.8400	0.8800	0.8100	0.8200	153,849	-0.02(-2.38%)
Sep 11, 2006	0.8400	0.9100	0.8400	0.8400	227,857	-0.01(-1.18%)
Sep 08, 2006	0.8400	0.8900	0.8400	0.8500	151,924	+0.01(+1.19%)
Sep 07, 2006	0.8900	0.9100	0.8400	0.8400	234,100	-0.07(-7.69%)
Sep 06, 2006	0.9200	0.9200	0.9000	0.9100	56,232	+0.00(+0.00%)
Sep 05, 2006	0.9200	0.9200	0.8700	0.9100	128,205	+0.01(+1.11%)
Sep 01, 2006	0.8700	0.9200	0.8600	0.9000	222,336	+0.02(+2.27%)
Aug 31, 2006	0.8700	0.9000	0.8600	0.8800	106,925	+0.00(+0.00%)
Aug 30, 2006	0.9000	0.9000	0.8599	0.8800	69,733	+0.02(+2.33%)
Aug 29, 2006	0.9100	0.9100	0.8500	0.8600	98,083	-0.01(-1.15%)
Aug 28, 2006	0.9000	0.9100	0.8600	0.8700	59,278	-0.03(-3.33%)
Aug 25, 2006	0.8600	0.9100	0.8600	0.9000	45,494	+0.04(+4.65%)
Aug 24, 2006	0.8600	0.9000	0.8600	0.8600	88,310	+0.00(+0.00%)
Aug 23, 2006	0.9100	0.9101	0.8300	0.8600	160,027	-0.05(-5.55%)
Aug 22, 2006	0.9600	0.9600	0.9100	0.9105	45,270	-0.02(-2.10%)
Aug 21, 2006	0.9600	0.9600	0.9100	0.9300	135,183	+0.02(+2.20%)
Aug 18, 2006	0.9100	0.9100	0.8700	0.9100	92,030	+0.02(+2.25%)
Aug 17, 2006	0.8600	0.9500	0.8600	0.8900	206,767	+0.04(+4.71%)
Aug 16, 2006	0.8200	0.8700	0.8200	0.8500	91,276	+0.02(+2.41%)
Aug 15, 2006	0.8400	0.9200	0.8201	0.8300	86,638	-0.03(-3.49%)
Aug 14, 2006	0.8400	0.8800	0.8104	0.8600	289,459	+0.00(+0.00%)
Aug 11, 2006	0.8200	0.8800	0.8200	0.8600	139,618	-0.01(-1.15%)
Aug 10, 2006	0.8300	0.8700	0.8000	0.8700	195,183	+0.06(+7.63%)
Aug 09, 2006	0.9600	1.000	0.7900	0.8083	545,521	-0.14(-14.92%)
Aug 08, 2006	0.8900	0.9800	0.8900	0.9500	233,742	+0.05(+5.56%)
Aug 07, 2006	0.9700	1.020	0.9000	0.9000	297,515	-0.09(-9.09%)
Aug 04, 2006	1.040	1.040	0.9900	0.9900	117,009	+0.02(+2.06%)
Aug 03, 2006	0.9900	1.020	0.9700	0.9700	99,068	-0.02(-2.02%)
Aug 02, 2006	0.9900	1.040	0.9900	0.9900	122,785	+0.00(+0.00%)
Aug 01, 2006	1.060	1.120	0.9900	0.9900	457,081	-0.06(-5.71%)
Jul 31, 2006	1.040	1.060	1.030	1.050	168,577	+0.03(+2.94%)
Jul 28, 2006	1.030	1.040	0.9903	1.020	200,402	+0.03(+3.03%)
Jul 27, 2006	0.9900	1.010	0.9650	0.9900	2,154,521	-0.02(-1.98%)
Jul 26, 2006	0.9600	1.040	0.9600	1.010	2,572,935	+0.05(+5.10%)
Jul 25, 2006	1.060	1.060	0.9610	0.9610	811,073	+0.00(+0.10%)
Jul 24, 2006	0.9200	1.000	0.8900	0.9600	323,190	+0.03(+3.23%)
Jul 21, 2006	1.010	1.040	0.9300	0.9300	150,497	-0.07(-7.00%)
Jul 20, 2006	1.010	1.060	1.000	1.000	161,166	-0.01(-0.99%)
Jul 19, 2006	1.000	1.050	1.000	1.010	63,415	+0.01(+1.00%)
Jul 18, 2006	1.000	1.030	1.000	1.000	95,711	-0.01(-0.99%)
Jul 17, 2006	1.000	1.050	0.9500	1.010	186,734	+0.00(+0.00%)
Jul 14, 2006	1.090	1.090	1.000	1.010	218,308	-0.03(-2.88%)
Jul 13, 2006	1.040	1.150	1.040	1.040	711,566	+0.00(+0.00%)
Jul 12, 2006	0.9700	1.080	0.9700	1.040	792,339	+0.09(+9.47%)
Jul 11, 2006	0.9900	0.9900	0.9400	0.9500	141,766	+0.02(+2.15%)
Jul 10, 2006	0.9500	0.9700	0.9300	0.9300	96,144	-0.01(-1.06%)
Jul 07, 2006	0.9000	0.9700	0.9000	0.9400	179,010	+0.05(+5.62%)
Jul 06, 2006	0.9000	0.9100	0.8900	0.8900	75,363	+0.03(+3.49%)
Jul 05, 2006	0.9000	0.9100	0.8500	0.8600	127,337	-0.04(-4.44%)
Jul 03, 2006	0.8400	0.9000	0.8400	0.9000	72,506	+0.06(+7.14%)
Jun 30, 2006	0.8700	0.8700	0.8400	0.8400	99,097	-0.03(-3.46%)
Jun 29, 2006	0.8400	0.9000	0.8400	0.8701	102,000	+0.01(+1.16%)
Jun 28, 2006	0.9000	0.9499	0.8500	0.8601	340,213	-0.05(-5.48%)
Jun 27, 2006	0.9800	0.9900	0.8800	0.9100	254,449	-0.04(-4.21%)
Jun 26, 2006	0.9300	1.010	0.9100	0.9500	224,400	+0.02(+2.70%)
Jun 23, 2006	0.9800	0.9801	0.8700	0.9250	506,366	-0.05(-5.61%)
Jun 22, 2006	1.030	1.030	0.9400	0.9800	497,012	-0.03(-2.97%)
Jun 21, 2006	1.000	1.020	0.9600	1.010	516,075	+0.01(+1.00%)
Jun 20, 2006	1.050	1.050	0.9700	1.000	298,604	+0.00(+0.00%)
Jun 19, 2006	1.010	1.020	0.9900	1.000	287,995	+0.00(+0.00%)
Jun 16, 2006	1.030	1.050	1.000	1.000	85,766	-0.05(-4.76%)
Jun 15, 2006	1.000	1.070	1.000	1.050	112,028	+0.04(+3.96%)
Jun 14, 2006	1.010	1.070	1.000	1.010	188,095	+0.01(+1.00%)
Jun 13, 2006	1.080	1.080	1.000	1.000	144,749	-0.03(-2.91%)
Jun 12, 2006	1.120	1.140	1.030	1.030	259,528	-0.08(-7.21%)
Jun 09, 2006	1.100	1.140	1.060	1.110	412,153	+0.01(+0.91%)
Jun 08, 2006	1.110	1.170	1.100	1.100	290,235	+0.00(+0.00%)
Jun 07, 2006	1.110	1.180	1.100	1.100	236,808	+0.00(+0.00%)
Jun 06, 2006	1.110	1.160	1.100	1.100	333,549	+0.00(+0.00%)
Jun 05, 2006	1.190	1.190	1.100	1.100	353,144	-0.01(-0.90%)
Jun 02, 2006	1.160	1.200	1.110	1.110	350,105	-0.04(-3.48%)
Jun 01, 2006	1.100	1.190	1.100	1.150	542,089	+0.04(+3.60%)
May 31, 2006	1.040	1.200	1.040	1.110	1,113,872	+0.08(+7.77%)
May 30, 2006	1.000	1.040	1.000	1.030	81,667	+0.02(+1.98%)
May 26, 2006	1.060	1.060	1.010	1.010	155,036	+0.00(+0.00%)
May 25, 2006	1.040	1.100	1.000	1.010	762,414	+0.01(+1.00%)
May 24, 2006	1.050	1.070	1.000	1.000	324,411	-0.03(-2.91%)
May 23, 2006	1.070	1.089	0.9990	1.030	198,116	+0.03(+3.00%)
May 22, 2006	1.030	1.050	0.9990	1.000	128,626	-0.06(-5.66%)
May 19, 2006	1.070	1.090	1.010	1.060	199,345	-0.01(-0.93%)
May 18, 2006	1.000	1.080	0.9918	1.070	448,208	+0.08(+8.08%)
May 17, 2006	1.010	1.020	0.9800	0.9900	889,401	-0.03(-2.94%)
May 16, 2006	1.080	1.090	0.9700	1.020	773,098	-0.07(-6.42%)
May 15, 2006	1.110	1.170	1.070	1.090	354,458	-0.03(-2.68%)
May 12, 2006	1.180	1.200	1.120	1.120	340,821	-0.07(-5.88%)
May 11, 2006	1.160	1.220	1.160	1.190	877,690	+0.04(+3.48%)
May 10, 2006	1.290	1.290	1.140	1.150	792,364	-0.11(-8.73%)
May 09, 2006	1.190	1.290	1.190	1.260	1,283,554	+0.05(+4.13%)
May 08, 2006	1.190	1.250	1.160	1.210	689,488	+0.04(+3.42%)
May 05, 2006	1.240	1.270	1.170	1.170	813,795	-0.08(-6.40%)
May 04, 2006	1.240	1.280	1.240	1.250	431,309	+0.01(+0.81%)
May 03, 2006	1.250	1.290	1.200	1.240	509,024	+0.04(+3.33%)
May 02, 2006	1.180	1.250	1.170	1.200	303,499	+0.02(+1.69%)
May 01, 2006	1.260	1.260	1.180	1.180	192,803	-0.02(-1.67%)
Apr 28, 2006	1.160	1.230	1.160	1.200	348,400	+0.03(+2.56%)
Apr 27, 2006	1.200	1.237	1.150	1.170	359,444	-0.02(-1.68%)
Apr 26, 2006	1.220	1.339	1.190	1.190	424,495	-0.04(-3.25%)
Apr 25, 2006	1.320	1.350	1.230	1.230	430,929	-0.10(-7.52%)
Apr 24, 2006	1.190	1.330	1.180	1.330	536,983	+0.15(+12.90%)
Apr 21, 2006	1.160	1.200	1.160	1.178	281,878	+0.02(+1.55%)
Apr 20, 2006	1.160	1.180	1.130	1.160	368,101	+0.00(+0.00%)
Apr 19, 2006	1.170	1.200	1.150	1.160	271,150	+0.00(+0.00%)
Apr 18, 2006	1.190	1.200	1.150	1.160	277,614	-0.03(-2.52%)
Apr 17, 2006	1.200	1.200	1.180	1.190	144,806	-0.01(-0.83%)
Apr 13, 2006	1.210	1.220	1.180	1.200	138,148	-0.01(-0.83%)
Apr 12, 2006	1.200	1.230	1.180	1.210	394,533	+0.01(+0.83%)
Apr 11, 2006	1.250	1.270	1.180	1.200	576,466	+0.02(+1.69%)
Apr 10, 2006	1.230	1.260	1.180	1.180	506,805	-0.07(-5.60%)
Apr 07, 2006	1.250	1.300	1.210	1.250	521,323	-0.02(-1.57%)
Apr 06, 2006	1.330	1.350	1.200	1.270	896,825	-0.08(-5.93%)
Apr 05, 2006	1.390	1.420	1.270	1.350	640,637	+0.05(+3.85%)
Apr 04, 2006	1.340	1.400	1.300	1.300	615,999	-0.06(-4.41%)
Apr 03, 2006	1.480	1.480	1.320	1.360	808,914	-0.10(-6.85%)
Mar 31, 2006	1.480	1.480	1.300	1.460	756,681	+0.03(+2.10%)
Mar 30, 2006	1.480	1.490	1.370	1.430	882,573	-0.07(-4.67%)
Mar 29, 2006	1.500	1.540	1.450	1.500	565,722	+0.00(+0.00%)
Mar 28, 2006	1.470	1.530	1.460	1.500	208,137	+0.04(+2.74%)
Mar 27, 2006	1.480	1.520	1.460	1.460	329,142	-0.04(-2.67%)
Mar 24, 2006	1.520	1.540	1.470	1.500	172,657	-0.03(-1.96%)
Mar 23, 2006	1.530	1.590	1.470	1.530	360,000	+0.00(+0.00%)
Mar 22, 2006	1.540	1.550	1.480	1.530	332,000	+0.01(+0.66%)
Mar 21, 2006	1.600	1.600	1.500	1.520	356,437	-0.06(-3.80%)
Mar 20, 2006	1.590	1.600	1.570	1.580	74,169	-0.02(-1.25%)
Mar 17, 2006	1.570	1.600	1.560	1.600	138,695	+0.03(+1.91%)
Mar 16, 2006	1.570	1.600	1.570	1.570	100,085	+0.01(+0.64%)
Mar 15, 2006	1.590	1.600	1.560	1.560	129,452	-0.01(-0.64%)
Mar 14, 2006	1.600	1.630	1.570	1.570	155,206	-0.01(-0.63%)
Mar 13, 2006	1.580	1.610	1.570	1.580	76,520	+0.00(+0.00%)
Mar 10, 2006	1.600	1.640	1.580	1.580	80,882	-0.02(-1.25%)
Mar 09, 2006	1.620	1.640	1.580	1.600	254,966	-0.02(-1.23%)
Mar 08, 2006	1.630	1.650	1.580	1.620	160,010	+0.01(+0.62%)
Mar 07, 2006	1.580	1.640	1.560	1.610	174,918	+0.02(+1.25%)
Mar 06, 2006	1.610	1.640	1.560	1.590	384,266	-0.02(-1.24%)
Mar 03, 2006	1.600	1.650	1.560	1.610	278,989	+0.01(+0.63%)
Mar 02, 2006	1.650	1.660	1.560	1.600	994,749	-0.06(-3.61%)
Mar 01, 2006	1.700	1.760	1.650	1.660	622,347	-0.01(-0.60%)
Feb 28, 2006	1.680	1.770	1.650	1.670	180,791	-0.01(-0.60%)
Feb 27, 2006	1.750	1.790	1.670	1.680	430,323	-0.06(-3.45%)
Feb 24, 2006	1.850	1.870	1.720	1.740	857,123	-0.23(-11.68%)
Feb 23, 2006	1.930	2.060	1.800	1.970	506,823	+0.15(+8.24%)
Feb 22, 2006	1.860	1.900	1.820	1.820	244,594	-0.03(-1.62%)
Feb 21, 2006	1.910	1.990	1.830	1.850	242,113	-0.07(-3.65%)
Feb 17, 2006	1.890	1.970	1.890	1.920	233,932	-0.01(-0.52%)
Feb 16, 2006	1.920	1.950	1.860	1.930	289,400	+0.01(+0.52%)
Feb 15, 2006	1.980	1.980	1.900	1.920	307,958	-0.07(-3.52%)
Feb 14, 2006	2.050	2.100	1.950	1.990	498,842	-0.01(-0.50%)
Feb 13, 2006	1.810	2.069	1.750	2.000	1,120,507	+0.19(+10.50%)
Feb 10, 2006	1.850	1.850	1.720	1.810	191,328	+0.00(+0.00%)
Feb 09, 2006	1.880	1.880	1.800	1.810	225,522	-0.03(-1.63%)
Feb 08, 2006	1.780	1.880	1.750	1.840	264,457	+0.05(+2.79%)
Feb 07, 2006	1.860	1.860	1.770	1.790	196,801	-0.07(-3.76%)
Feb 06, 2006	1.900	1.950	1.860	1.860	116,211	+0.00(+0.00%)
Feb 03, 2006	1.960	1.980	1.850	1.860	211,043	-0.07(-3.63%)
Feb 02, 2006	1.870	1.980	1.870	1.930	396,688	+0.01(+0.52%)
Feb 01, 2006	1.740	1.970	1.740	1.920	634,218	+0.20(+11.63%)
Jan 31, 2006	1.780	1.790	1.720	1.720	124,165	-0.05(-2.82%)
Jan 30, 2006	1.760	1.770	1.700	1.770	254,513	+0.05(+2.91%)
Jan 27, 2006	1.760	1.790	1.700	1.720	216,494	-0.01(-0.58%)
Jan 26, 2006	1.720	1.780	1.710	1.730	240,243	+0.01(+0.58%)
Jan 25, 2006	1.770	1.920	1.680	1.720	767,925	-0.03(-1.71%)
Jan 24, 2006	1.700	1.770	1.680	1.750	298,063	+0.05(+2.94%)
Jan 23, 2006	1.830	1.870	1.670	1.700	450,850	-0.15(-8.11%)
Jan 20, 2006	1.870	1.890	1.780	1.850	538,226	-0.04(-2.12%)
Jan 19, 2006	2.000	2.020	1.850	1.890	421,996	-0.01(-0.53%)
Jan 18, 2006	1.940	1.960	1.850	1.900	543,483	-0.06(-3.06%)
Jan 17, 2006	2.040	2.060	1.930	1.960	512,477	-0.07(-3.45%)
Jan 13, 2006	1.970	2.050	1.950	2.030	313,557	+0.08(+4.10%)
Jan 12, 2006	2.060	2.070	1.930	1.950	438,700	-0.12(-5.80%)
Jan 11, 2006	2.030	2.110	2.010	2.070	275,400	+0.02(+0.98%)
Jan 10, 2006	2.030	2.100	1.950	2.050	365,717	+0.03(+1.49%)
Jan 09, 2006	2.080	2.110	2.020	2.020	327,006	-0.07(-3.35%)
Jan 06, 2006	2.250	2.250	2.060	2.090	646,824	-0.11(-5.00%)
Jan 05, 2006	2.030	2.530	1.980	2.200	1,833,270	+0.16(+7.84%)
Jan 04, 2006	1.990	2.080	1.930	2.040	385,426	+0.11(+5.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Zix Corp (NQ: ZIXI )

Historical Prices

Popular Pages