Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	2.410	2.480	2.370	2.460	25,823	+0.17(+7.42%)
Oct 30, 2008	2.470	2.820	2.290	2.290	27,518	-0.18(-7.29%)
Oct 29, 2008	2.150	2.470	2.100	2.470	60,307	+0.28(+12.79%)
Oct 28, 2008	2.300	2.300	2.180	2.190	46,550	-0.08(-3.52%)
Oct 27, 2008	2.440	2.490	2.260	2.270	33,967	-0.08(-3.40%)
Oct 24, 2008	2.260	2.350	2.250	2.350	25,650	-0.02(-0.84%)
Oct 23, 2008	2.560	2.560	2.370	2.370	28,940	-0.03(-1.25%)
Oct 22, 2008	2.600	2.600	2.390	2.400	9,504	-0.18(-6.98%)
Oct 21, 2008	2.500	2.649	2.500	2.580	6,306	+0.01(+0.39%)
Oct 20, 2008	2.510	2.640	2.510	2.570	11,769	+0.15(+6.20%)
Oct 17, 2008	2.450	2.570	2.150	2.420	20,195	-0.03(-1.22%)
Oct 16, 2008	2.440	2.500	2.420	2.450	23,804	+0.04(+1.66%)
Oct 15, 2008	2.490	2.560	2.410	2.410	21,607	+0.02(+0.84%)
Oct 14, 2008	2.390	2.500	2.300	2.390	26,152	+0.06(+2.58%)
Oct 13, 2008	2.340	2.400	2.280	2.330	54,280	+0.16(+7.38%)
Oct 10, 2008	2.090	2.250	2.080	2.170	85,865	+0.02(+0.93%)
Oct 09, 2008	2.380	2.600	2.150	2.150	30,361	-0.15(-6.52%)
Oct 08, 2008	2.520	2.520	2.150	2.300	71,123	-0.17(-6.88%)
Oct 07, 2008	2.400	2.590	2.400	2.470	68,967	+0.17(+7.39%)
Oct 06, 2008	2.570	2.590	2.190	2.300	53,463	-0.26(-10.16%)
Oct 03, 2008	2.300	2.580	2.300	2.560	30,501	+0.23(+9.87%)
Oct 02, 2008	2.500	2.530	2.330	2.330	91,267	-0.21(-8.27%)
Oct 01, 2008	2.550	2.590	2.510	2.540	49,787	+0.03(+1.20%)
Sep 30, 2008	2.530	2.620	2.500	2.510	145,280	-0.02(-0.79%)
Sep 29, 2008	2.880	4.090	2.520	2.530	103,955	-0.45(-15.10%)
Sep 26, 2008	2.950	3.010	2.880	2.980	60,487	-0.04(-1.32%)
Sep 25, 2008	3.000	3.030	2.940	3.020	40,403	+0.09(+3.07%)
Sep 24, 2008	2.880	3.050	2.750	2.930	43,650	-0.01(-0.34%)
Sep 23, 2008	3.030	3.040	2.910	2.940	32,000	-0.14(-4.55%)
Sep 22, 2008	3.090	3.090	2.920	3.080	25,967	-0.02(-0.65%)
Sep 19, 2008	2.710	3.100	2.660	3.100	127,392	+0.54(+21.09%)
Sep 18, 2008	2.600	2.700	2.420	2.560	129,606	-0.05(-1.92%)
Sep 17, 2008	2.820	2.840	2.610	2.610	103,533	-0.29(-10.00%)
Sep 16, 2008	2.880	3.170	2.760	2.900	78,525	-0.08(-2.68%)
Sep 15, 2008	2.890	3.160	2.670	2.980	103,100	+0.03(+1.02%)
Sep 12, 2008	2.920	3.001	2.880	2.950	38,175	-0.07(-2.32%)
Sep 11, 2008	3.000	3.100	2.880	3.020	56,994	+0.01(+0.33%)
Sep 10, 2008	2.920	3.160	2.850	3.010	83,844	+0.17(+5.99%)
Sep 09, 2008	3.490	3.500	2.810	2.840	292,854	-0.59(-17.20%)
Sep 08, 2008	3.600	3.610	3.408	3.430	70,466	-0.17(-4.72%)
Sep 05, 2008	3.650	3.800	3.400	3.600	78,273	+0.02(+0.56%)
Sep 04, 2008	3.660	3.740	3.500	3.580	178,921	-0.13(-3.50%)
Sep 03, 2008	3.900	3.980	3.616	3.710	175,523	-0.28(-7.02%)
Sep 02, 2008	4.200	4.740	3.780	3.990	717,283	+0.14(+3.64%)
Aug 29, 2008	2.900	4.220	2.800	3.850	689,887	+0.95(+32.76%)
Aug 28, 2008	2.800	3.000	2.380	2.900	634,046	+0.60(+26.09%)
Aug 27, 2008	2.360	2.490	2.180	2.300	77,002	-0.04(-1.89%)
Aug 26, 2008	2.330	2.500	2.240	2.344	72,975	+0.05(+2.38%)
Aug 25, 2008	2.380	2.490	2.250	2.290	55,077	-0.03(-1.29%)
Aug 22, 2008	2.480	2.500	2.320	2.320	17,921	-0.01(-0.43%)
Aug 21, 2008	2.190	2.390	2.150	2.330	25,983	+0.05(+2.19%)
Aug 20, 2008	2.570	2.570	2.180	2.280	40,537	-0.02(-0.87%)
Aug 19, 2008	2.400	2.410	2.260	2.300	27,621	-0.10(-4.17%)
Aug 18, 2008	2.120	2.800	2.010	2.400	125,737	+0.29(+13.74%)
Aug 15, 2008	2.120	2.130	2.040	2.110	16,570	+0.08(+3.94%)
Aug 14, 2008	1.930	2.120	1.930	2.030	22,670	+0.06(+3.05%)
Aug 13, 2008	2.160	2.260	1.950	1.970	47,006	-0.19(-8.80%)
Aug 12, 2008	2.288	2.288	2.090	2.160	26,651	-0.02(-0.92%)
Aug 11, 2008	2.180	2.220	2.100	2.180	14,840	+0.04(+1.87%)
Aug 08, 2008	2.300	2.300	2.060	2.140	14,900	-0.05(-2.28%)
Aug 07, 2008	2.090	2.240	2.090	2.190	18,750	+0.14(+6.83%)
Aug 06, 2008	2.200	2.210	2.040	2.050	9,730	-0.10(-4.65%)
Aug 05, 2008	2.450	2.460	1.960	2.150	107,432	-0.30(-12.24%)
Aug 04, 2008	2.370	2.800	2.240	2.450	7,475	+0.08(+3.38%)
Aug 01, 2008	2.680	2.680	2.310	2.370	19,455	-0.25(-9.54%)
Jul 31, 2008	2.260	2.970	2.260	2.620	61,442	+0.39(+17.49%)
Jul 30, 2008	1.970	2.390	1.970	2.230	69,648	+0.15(+7.21%)
Jul 29, 2008	2.080	2.080	1.980	2.080	36,858	+0.08(+3.99%)
Jul 28, 2008	2.040	2.180	1.960	2.000	127,773	-0.10(-4.76%)
Jul 25, 2008	1.990	2.190	1.990	2.100	19,395	+0.09(+4.48%)
Jul 24, 2008	2.050	2.050	1.970	2.010	70,452	-0.06(-2.90%)
Jul 23, 2008	2.040	2.100	2.010	2.070	25,097	-0.06(-2.82%)
Jul 22, 2008	2.119	2.160	2.020	2.130	11,933	-0.03(-1.48%)
Jul 21, 2008	2.140	2.190	2.100	2.162	13,500	+0.10(+4.95%)
Jul 18, 2008	2.180	2.180	2.060	2.060	20,810	-0.13(-5.94%)
Jul 17, 2008	2.140	2.270	2.100	2.190	22,270	+0.01(+0.46%)
Jul 16, 2008	2.170	2.200	2.120	2.180	16,596	-0.09(-3.96%)
Jul 15, 2008	2.160	2.310	2.160	2.270	10,831	-0.04(-1.73%)
Jul 14, 2008	2.200	2.310	2.000	2.310	14,000	+0.02(+0.87%)
Jul 11, 2008	2.120	2.362	2.120	2.290	3,189	+0.00(+0.00%)
Jul 10, 2008	2.400	2.400	2.210	2.290	12,140	-0.07(-2.97%)
Jul 09, 2008	2.320	2.400	2.250	2.360	18,689	-0.03(-1.26%)
Jul 08, 2008	2.400	2.400	2.256	2.390	11,760	-0.01(-0.42%)
Jul 07, 2008	2.220	2.400	2.040	2.400	32,460	+0.24(+11.11%)
Jul 04, 2008	2.080	2.160	2.000	2.160	17,285	+0.00(+0.00%)
Jul 03, 2008	2.080	2.160	2.000	2.160	17,285	+0.06(+2.86%)
Jul 02, 2008	2.300	2.300	2.100	2.100	25,290	-0.19(-8.30%)
Jul 01, 2008	2.310	2.310	2.210	2.290	25,632	-0.03(-1.29%)
Jun 30, 2008	2.330	2.350	2.320	2.320	25,430	+0.01(+0.43%)
Jun 27, 2008	2.360	2.390	2.310	2.310	10,360	-0.10(-4.01%)
Jun 26, 2008	2.470	2.540	2.350	2.406	31,800	-0.12(-4.88%)
Jun 25, 2008	2.530	2.590	2.480	2.530	26,350	+0.00(+0.00%)
Jun 24, 2008	2.550	2.590	2.520	2.530	20,935	-0.04(-1.56%)
Jun 23, 2008	2.650	2.690	2.560	2.570	30,675	-0.07(-2.65%)
Jun 20, 2008	2.600	2.650	2.550	2.640	22,825	-0.07(-2.58%)
Jun 19, 2008	2.660	2.720	2.610	2.710	20,100	+0.05(+1.88%)
Jun 18, 2008	2.670	2.715	2.660	2.660	5,761	-0.02(-0.75%)
Jun 17, 2008	2.670	2.800	2.650	2.680	23,593	-0.04(-1.47%)
Jun 16, 2008	2.750	2.760	2.710	2.720	8,700	-0.07(-2.51%)
Jun 13, 2008	2.800	2.800	2.690	2.790	13,925	+0.03(+1.09%)
Jun 12, 2008	2.800	2.800	2.730	2.760	25,650	+0.03(+1.10%)
Jun 11, 2008	2.700	2.750	2.650	2.730	19,369	-0.04(-1.44%)
Jun 10, 2008	2.760	2.790	2.700	2.770	7,842	+0.08(+2.97%)
Jun 09, 2008	2.720	2.760	2.680	2.690	27,163	-0.03(-1.10%)
Jun 06, 2008	2.760	2.880	2.720	2.720	10,237	-0.03(-1.09%)
Jun 05, 2008	2.880	2.890	2.700	2.750	35,552	-0.05(-1.79%)
Jun 04, 2008	2.908	3.010	2.800	2.800	43,763	-0.12(-4.11%)
Jun 03, 2008	3.020	3.100	2.900	2.920	66,577	-0.09(-2.99%)
Jun 02, 2008	3.100	3.100	3.000	3.010	28,800	-0.08(-2.59%)
May 30, 2008	2.934	3.100	2.934	3.090	40,425	+0.14(+4.74%)
May 29, 2008	3.040	3.080	2.950	2.950	18,650	-0.02(-0.67%)
May 28, 2008	3.020	3.100	2.970	2.970	12,037	+0.07(+2.41%)
May 27, 2008	3.060	3.090	2.850	2.900	37,150	-0.09(-3.01%)
May 26, 2008	3.050	3.120	2.970	2.990	35,740	+0.00(+0.00%)
May 23, 2008	3.050	3.120	2.970	2.990	35,740	-0.07(-2.29%)
May 22, 2008	3.110	3.120	3.040	3.060	25,173	+0.15(+5.15%)
May 21, 2008	3.080	3.120	2.910	2.910	34,394	-0.07(-2.35%)
May 20, 2008	3.050	3.050	2.950	2.980	40,767	-0.04(-1.32%)
May 19, 2008	3.070	3.100	2.870	3.020	91,870	+0.03(+1.00%)
May 16, 2008	2.890	2.990	2.820	2.990	31,670	+0.07(+2.40%)
May 15, 2008	2.790	3.090	2.790	2.920	50,983	+0.18(+6.57%)
May 14, 2008	2.690	2.850	2.680	2.740	23,682	+0.11(+4.18%)
May 13, 2008	2.700	2.790	2.630	2.630	17,580	-0.04(-1.50%)
May 12, 2008	2.660	2.690	2.610	2.670	10,051	-0.07(-2.55%)
May 09, 2008	2.610	2.740	2.610	2.740	8,520	+0.16(+6.20%)
May 08, 2008	2.790	2.790	2.570	2.580	23,010	-0.17(-6.18%)
May 07, 2008	2.600	2.940	2.600	2.750	103,529	+0.27(+10.89%)
May 06, 2008	2.420	2.500	2.250	2.480	32,571	+0.03(+1.22%)
May 05, 2008	2.320	2.450	2.250	2.450	18,808	+0.05(+2.08%)
May 02, 2008	2.360	2.409	2.330	2.400	6,400	-0.03(-1.23%)
May 01, 2008	2.440	2.500	2.290	2.430	12,000	-0.05(-2.02%)
Apr 30, 2008	2.550	2.550	2.270	2.480	43,975	-0.06(-2.36%)
Apr 29, 2008	2.334	2.540	2.300	2.540	15,021	+0.18(+7.63%)
Apr 28, 2008	2.360	2.550	2.360	2.360	32,635	+0.07(+3.06%)
Apr 25, 2008	2.250	2.420	2.250	2.290	10,406	+0.01(+0.44%)
Apr 24, 2008	2.420	2.430	2.250	2.280	25,725	-0.11(-4.60%)
Apr 23, 2008	2.150	2.390	2.120	2.390	28,531	+0.29(+13.81%)
Apr 22, 2008	2.050	2.430	2.000	2.100	92,365	+0.05(+2.44%)
Apr 21, 2008	2.090	2.100	1.980	2.050	34,392	-0.01(-0.49%)
Apr 18, 2008	1.850	2.140	1.850	2.060	50,477	+0.26(+14.44%)
Apr 17, 2008	1.750	1.890	1.570	1.800	92,154	+0.10(+5.88%)
Apr 16, 2008	1.930	1.940	1.660	1.700	173,405	-0.20(-10.53%)
Apr 15, 2008	2.090	2.160	1.900	1.900	54,088	-0.22(-10.38%)
Apr 14, 2008	2.150	2.150	2.050	2.120	7,700	-0.05(-2.30%)
Apr 11, 2008	2.295	2.295	2.060	2.170	8,639	+0.01(+0.46%)
Apr 10, 2008	2.320	2.400	2.090	2.160	22,804	+0.01(+0.47%)
Apr 09, 2008	2.235	2.235	2.100	2.150	15,372	-0.01(-0.33%)
Apr 08, 2008	2.210	2.210	2.120	2.157	17,540	-0.01(-0.59%)
Apr 07, 2008	2.220	2.230	2.150	2.170	16,956	-0.04(-1.81%)
Apr 04, 2008	2.290	2.290	2.160	2.210	10,000	-0.09(-3.91%)
Apr 03, 2008	2.193	2.310	2.130	2.300	20,824	+0.03(+1.32%)
Apr 02, 2008	2.319	2.320	2.060	2.270	42,374	-0.06(-2.58%)
Apr 01, 2008	2.350	2.400	2.260	2.330	25,810	+0.00(+0.00%)
Mar 31, 2008	2.260	2.340	2.260	2.330	3,544	+0.05(+2.19%)
Mar 28, 2008	2.350	2.350	2.260	2.280	9,300	+0.02(+0.88%)
Mar 27, 2008	2.220	2.384	2.210	2.260	26,100	-0.11(-4.64%)
Mar 26, 2008	2.410	2.430	2.250	2.370	35,494	-0.04(-1.66%)
Mar 25, 2008	2.500	2.590	2.320	2.410	34,590	-0.02(-0.82%)
Mar 24, 2008	2.410	2.540	2.300	2.430	44,537	+0.04(+1.67%)
Mar 21, 2008	2.340	2.490	2.340	2.390	14,160	+0.00(+0.00%)
Mar 20, 2008	2.340	2.490	2.340	2.390	14,160	+0.00(+0.00%)
Mar 19, 2008	2.400	2.530	2.310	2.390	17,018	-0.04(-1.65%)
Mar 18, 2008	2.370	2.430	2.300	2.430	15,955	+0.06(+2.53%)
Mar 17, 2008	2.410	2.430	2.330	2.370	10,950	-0.06(-2.47%)
Mar 14, 2008	2.440	2.500	2.400	2.430	2,800	-0.05(-2.02%)
Mar 13, 2008	2.400	2.490	2.360	2.480	38,315	+0.10(+4.20%)
Mar 12, 2008	2.600	2.600	2.380	2.380	39,529	-0.20(-7.75%)
Mar 11, 2008	2.440	2.580	2.300	2.580	88,410	+0.19(+7.95%)
Mar 10, 2008	2.500	2.520	2.320	2.390	23,608	-0.09(-3.63%)
Mar 07, 2008	2.430	2.540	2.430	2.480	34,718	-0.06(-2.36%)
Mar 06, 2008	2.470	2.540	2.420	2.540	18,610	+0.04(+1.60%)
Mar 05, 2008	2.580	2.580	2.450	2.500	10,225	-0.05(-1.96%)
Mar 04, 2008	2.550	2.550	2.420	2.550	11,000	+0.02(+0.79%)
Mar 03, 2008	2.480	2.590	2.420	2.530	23,090	+0.00(+0.00%)
Feb 29, 2008	2.560	2.560	2.450	2.530	27,291	-0.06(-2.32%)
Feb 28, 2008	2.500	2.680	2.500	2.590	8,280	+0.04(+1.57%)
Feb 27, 2008	2.610	2.700	2.440	2.550	12,710	+0.02(+0.79%)
Feb 26, 2008	2.510	2.640	2.450	2.530	21,124	+0.00(+0.00%)
Feb 25, 2008	2.500	2.640	2.320	2.530	37,883	+0.07(+2.85%)
Feb 22, 2008	2.480	2.510	2.411	2.460	7,930	-0.04(-1.60%)
Feb 21, 2008	2.510	2.600	2.400	2.500	25,460	+0.08(+3.31%)
Feb 20, 2008	2.400	2.540	2.380	2.420	23,960	-0.03(-1.22%)
Feb 19, 2008	2.500	2.540	2.400	2.450	18,050	-0.01(-0.41%)
Feb 18, 2008	2.500	2.580	2.410	2.460	23,515	+0.00(+0.00%)
Feb 15, 2008	2.500	2.580	2.410	2.460	23,515	-0.10(-3.91%)
Feb 14, 2008	2.520	2.600	2.420	2.560	47,950	+0.05(+1.99%)
Feb 13, 2008	2.550	2.600	2.510	2.510	16,000	-0.07(-2.71%)
Feb 12, 2008	2.600	2.750	2.510	2.580	18,670	+0.03(+1.18%)
Feb 11, 2008	2.590	2.650	2.510	2.550	20,674	-0.05(-1.92%)
Feb 08, 2008	2.610	2.740	2.550	2.600	26,763	-0.05(-1.89%)
Feb 07, 2008	2.700	2.700	2.560	2.650	20,301	-0.01(-0.38%)
Feb 06, 2008	2.760	2.820	2.660	2.660	10,590	+0.00(+0.00%)
Feb 05, 2008	2.840	2.870	2.600	2.660	26,231	-0.17(-6.01%)
Feb 04, 2008	2.940	2.960	2.800	2.830	14,590	-0.09(-3.08%)
Feb 01, 2008	2.800	2.930	2.800	2.920	9,325	+0.07(+2.46%)
Jan 31, 2008	2.940	2.940	2.750	2.850	12,430	-0.05(-1.72%)
Jan 30, 2008	2.850	2.960	2.820	2.900	24,150	+0.04(+1.40%)
Jan 29, 2008	2.900	2.990	2.720	2.860	221,300	+0.02(+0.70%)
Jan 28, 2008	2.310	2.950	2.300	2.840	107,894	+0.36(+14.52%)
Jan 25, 2008	2.440	2.500	2.320	2.480	18,851	+0.04(+1.64%)
Jan 24, 2008	2.420	2.440	2.259	2.440	75,575	+0.09(+3.83%)
Jan 23, 2008	2.430	2.430	2.250	2.350	35,900	-0.07(-2.89%)
Jan 22, 2008	2.500	2.500	2.340	2.420	26,723	-0.12(-4.72%)
Jan 21, 2008	2.530	2.610	2.480	2.540	31,400	+0.00(+0.00%)
Jan 18, 2008	2.530	2.610	2.480	2.540	31,400	+0.01(+0.40%)
Jan 17, 2008	2.540	2.610	2.510	2.530	23,900	-0.06(-2.32%)
Jan 16, 2008	2.600	2.610	2.550	2.590	38,955	-0.02(-0.77%)
Jan 15, 2008	2.590	2.680	2.580	2.610	30,545	+0.01(+0.38%)
Jan 14, 2008	2.710	2.770	2.570	2.600	93,920	-0.14(-5.11%)
Jan 11, 2008	2.930	2.980	2.700	2.740	29,461	-0.15(-5.19%)
Jan 10, 2008	2.680	3.000	2.560	2.890	110,757	+0.44(+17.96%)
Jan 09, 2008	2.640	2.710	2.350	2.450	113,105	-0.14(-5.41%)
Jan 08, 2008	2.760	2.820	2.560	2.590	29,785	-0.13(-4.78%)
Jan 07, 2008	2.950	3.030	2.560	2.720	53,439	-0.19(-6.53%)
Jan 04, 2008	3.040	3.060	2.900	2.910	22,165	-0.09(-3.00%)
Jan 03, 2008	2.980	3.100	2.860	3.000	68,572	+0.07(+2.39%)
Jan 02, 2008	2.950	2.950	2.750	2.930	25,821	+0.00(+0.00%)
Jan 01, 2008	2.770	3.000	2.710	2.930	115,342	+0.00(+0.00%)
Dec 31, 2007	2.770	3.000	2.710	2.930	115,342	+0.13(+4.64%)
Dec 28, 2007	2.960	3.020	2.750	2.800	80,032	-0.01(-0.36%)
Dec 27, 2007	2.920	2.980	2.760	2.810	39,779	-0.17(-5.70%)
Dec 26, 2007	2.730	2.990	2.730	2.980	40,749	+0.26(+9.56%)
Dec 24, 2007	2.900	3.030	2.720	2.720	28,258	-0.17(-5.88%)
Dec 21, 2007	2.750	2.890	2.740	2.890	53,355	+0.13(+4.71%)
Dec 20, 2007	2.850	2.990	2.750	2.760	58,873	-0.07(-2.47%)
Dec 19, 2007	3.030	3.050	2.830	2.830	33,405	-0.26(-8.41%)
Dec 18, 2007	2.900	3.100	2.750	3.090	56,594	+0.23(+8.04%)
Dec 17, 2007	2.950	2.962	2.860	2.860	8,450	-0.14(-4.67%)
Dec 14, 2007	3.050	3.050	2.950	3.000	24,505	-0.05(-1.64%)
Dec 13, 2007	2.970	3.180	2.970	3.050	14,970	+0.09(+3.04%)
Dec 12, 2007	3.080	3.100	2.940	2.960	24,153	-0.11(-3.65%)
Dec 11, 2007	3.050	3.100	3.000	3.072	10,398	+0.02(+0.72%)
Dec 10, 2007	3.080	3.100	3.020	3.050	11,181	+0.02(+0.66%)
Dec 07, 2007	2.500	3.330	2.500	3.030	142,116	+0.58(+23.67%)
Dec 06, 2007	2.830	2.830	2.450	2.450	70,490	-0.35(-12.50%)
Dec 05, 2007	2.990	2.990	2.800	2.800	37,674	-0.11(-3.78%)
Dec 04, 2007	3.040	3.040	2.900	2.910	21,060	-0.08(-2.68%)
Dec 03, 2007	3.080	3.120	2.950	2.990	16,794	-0.11(-3.55%)
Nov 30, 2007	3.340	3.340	3.080	3.100	24,441	-0.24(-7.19%)
Nov 29, 2007	3.080	3.340	3.010	3.340	16,550	+0.24(+7.74%)
Nov 28, 2007	3.090	3.300	3.060	3.100	82,876	+0.10(+3.33%)
Nov 27, 2007	2.890	3.130	2.890	3.000	86,635	+0.11(+3.81%)
Nov 26, 2007	2.990	3.160	2.860	2.890	84,266	-0.04(-1.37%)
Nov 23, 2007	2.820	2.930	2.820	2.930	14,705	+0.11(+3.90%)
Nov 21, 2007	2.970	3.020	2.800	2.820	62,921	-0.10(-3.42%)
Nov 20, 2007	3.080	3.250	2.920	2.920	36,882	-0.18(-5.81%)
Nov 19, 2007	3.150	3.400	3.100	3.100	21,869	-0.07(-2.21%)
Nov 16, 2007	3.080	3.290	3.080	3.170	15,394	+0.08(+2.59%)
Nov 15, 2007	3.190	3.300	2.940	3.090	25,380	-0.13(-4.04%)
Nov 14, 2007	3.280	3.330	3.090	3.220	52,932	-0.03(-0.93%)
Nov 13, 2007	3.210	3.360	3.040	3.250	46,790	+0.04(+1.26%)
Nov 12, 2007	3.170	3.390	3.110	3.210	31,841	+0.06(+1.90%)
Nov 09, 2007	3.160	3.260	3.100	3.150	28,661	-0.15(-4.55%)
Nov 08, 2007	3.420	3.420	3.090	3.300	56,602	-0.11(-3.23%)
Nov 07, 2007	3.550	3.610	3.380	3.410	22,216	-0.10(-2.85%)
Nov 06, 2007	3.560	3.560	3.400	3.510	10,622	+0.00(+0.00%)
Nov 05, 2007	3.700	3.700	3.220	3.510	37,436	-0.07(-1.96%)
Nov 02, 2007	3.500	3.590	3.310	3.580	42,775	+0.13(+3.77%)