Historical Prices for Zhone Technologies, Inc (ZHNE)

Symbol:

Historical Data for Zhone Technologies Inc. (ZHNE)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
9/5/08	0.3016	0.32	0.30	0.30	163,627	–	–
9/4/08	0.3122	0.34	0.30	0.30	144,732	-0.0122	-3.91%
9/3/08	0.33	0.34	0.30	0.3122	195,440	-0.0177	-5.37%
9/2/08	0.3122	0.34	0.3122	0.3299	202,237	0.0185	5.94%
8/29/08	0.3002	0.33	0.30	0.3114	261,542	0.0112	3.73%
8/28/08	0.35	0.3501	0.3002	0.3002	436,674	-0.0498	-14.23%
8/27/08	0.37	0.37	0.35	0.35	74,203	–	–
8/26/08	0.3516	0.3702	0.35	0.35	132,543	–	–
8/25/08	0.38	0.38	0.35	0.35	72,872	-0.0036	-1.02%
8/22/08	0.3622	0.379	0.35	0.3536	240,236	-0.0164	-4.43%
8/21/08	0.38	0.389	0.361	0.37	108,918	-0.01	-2.63%
8/20/08	0.3701	0.3899	0.361	0.38	157,825	0.029	8.26%
8/19/08	0.36	0.38	0.351	0.351	148,054	-0.019	-5.14%
8/18/08	0.3801	0.39	0.36	0.37	127,468	-0.01	-2.63%
8/15/08	0.36	0.39	0.36	0.38	133,102	0.01	2.70%
8/14/08	0.35	0.39	0.35	0.37	115,687	0.0089	2.46%
8/13/08	0.36	0.37	0.36	0.3611	206,746	0.0111	3.17%
8/12/08	0.355	0.36	0.34	0.35	132,983	–	–
8/11/08	0.34	0.36	0.34	0.35	195,920	0.0159	4.76%
8/8/08	0.34	0.35	0.3317	0.3341	286,449	-0.0059	-1.74%
8/7/08	0.3308	0.34	0.3305	0.34	157,338	0.009	2.72%
8/6/08	0.35	0.355	0.3305	0.331	288,268	-0.019	-5.43%
8/5/08	0.3308	0.36	0.3308	0.35	204,767	0.01	2.94%
8/4/08	0.33	0.3501	0.33	0.34	311,289	0.003	0.89%
8/1/08	0.33	0.35	0.33	0.337	269,872	0.007	2.12%
7/31/08	0.38	0.3702	0.33	0.33	388,792	-0.04	-10.81%
7/30/08	0.38	0.3999	0.37	0.37	173,996	-0.0101	-2.66%
7/29/08	0.39	0.4101	0.3702	0.3801	301,016	-0.0099	-2.54%
7/28/08	0.4397	0.4397	0.3824	0.39	128,882	-0.01	-2.50%
7/25/08	0.372	0.41	0.372	0.40	112,413	0.02	5.26%
7/24/08	0.40	0.41	0.38	0.38	278,438	-0.01	-2.56%
7/23/08	0.40	0.42	0.37	0.39	625,843	-0.04	-9.30%
7/22/08	0.4269	0.45	0.40	0.43	241,884	0.01	2.38%
7/21/08	0.44	0.44	0.40	0.42	447,276	-0.01	-2.33%
7/18/08	0.37	0.47	0.36	0.43	470,372	0.06	16.22%
7/17/08	0.37	0.40	0.36	0.37	245,109	-0.002	-0.54%
7/16/08	0.3324	0.375	0.332	0.372	421,020	0.029	8.45%
7/15/08	0.355	0.355	0.33	0.343	514,425	-0.012	-3.38%
7/14/08	0.33	0.369	0.34	0.355	400,104	0.0202	6.03%
7/11/08	0.33	0.34	0.33	0.3348	1,109,585	0.0048	1.45%
7/10/08	0.41	0.4196	0.28	0.33	2,362,770	-0.0814	-19.79%
7/9/08	0.44	0.44	0.40	0.4114	434,375	-0.0187	-4.35%
7/8/08	0.43	0.4501	0.43	0.4301	445,042	0.0001	0.02%
7/7/08	0.5132	0.52	0.43	0.43	986,708	-0.09	-17.31%
7/3/08	0.57	0.57	0.4992	0.52	493,799	-0.02	-3.70%
7/2/08	0.70	0.7001	0.4799	0.54	2,601,582	-0.20	-27.03%
7/1/08	0.74	0.76	0.721	0.74	231,978	-0.04	-5.13%
6/30/08	0.70	0.80	0.70	0.78	507,720	0.08	11.43%
6/27/08	0.74	0.8099	0.70	0.70	756,098	-0.05	-6.67%
6/26/08	0.73	0.78	0.705	0.75	206,862	-0.02	-2.60%
6/25/08	0.76	0.83	0.75	0.77	208,935	-0.02	-2.53%
6/24/08	0.76	0.83	0.76	0.79	247,918	-0.05	-5.95%
6/23/08	0.76	0.8489	0.76	0.84	383,340	0.05	6.33%
6/20/08	0.739	0.79	0.73	0.79	406,403	0.06	8.22%
6/19/08	0.8895	0.8895	0.73	0.73	858,449	-0.14	-16.09%
6/18/08	0.90	0.90	0.86	0.87	199,150	-0.01	-1.14%
6/17/08	0.88	0.90	0.87	0.88	278,044	–	–
6/16/08	0.8601	0.8998	0.86	0.88	123,511	0.02	2.33%
6/13/08	0.90	0.90	0.855	0.86	274,903	-0.04	-4.44%
6/12/08	0.90	0.92	0.88	0.90	239,955	0.0099	1.11%
6/11/08	0.91	0.91	0.89	0.8901	217,480	-0.0199	-2.19%
6/10/08	0.91	0.9297	0.90	0.91	245,764	-0.01	-1.09%
6/9/08	0.9208	0.94	0.9113	0.92	141,296	-0.03	-3.16%