closing prices from 6oct to 2dec

please note the appr mid of the months variations...
sorry, it is bit long, but one month is not enough to show...

PRICES

Date Open High Low Close Volume Adj Close*
2-Dec-08 2.32 2.32 2.19 2.19 4,127,100 2.19
1-Dec-08 2.45 2.60 2.33 2.50 5,386,800 2.50
28-Nov-08 2.28 2.37 2.28 2.37 3,433,500 2.37
27-Nov-08 2.20 2.31 2.13 2.25 7,357,200 2.25
26-Nov-08 1.97 1.99 1.84 1.92 8,549,200 1.92
25-Nov-08 2.19 2.24 1.96 2.01 31,885,500 2.01
24-Nov-08 1.99 2.06 1.87 2.00 5,918,400 2.00
21-Nov-08 1.83 1.95 1.68 1.87 7,686,400 1.87
20-Nov-08 2.00 2.07 1.82 1.85 7,377,200 1.85
19-Nov-08 2.40 2.40 2.08 2.21 8,110,400 2.21
18-Nov-08 2.45 2.58 2.35 2.37 4,305,700 2.37
17-Nov-08 2.28 2.47 2.27 2.41 2,729,100 2.41
14-Nov-08 2.36 2.39 2.23 2.30 2,557,400 2.30
13-Nov-08 2.35 2.42 2.13 2.14 4,372,900 2.14
12-Nov-08 2.47 2.64 2.47 2.54 1,774,100 2.54
11-Nov-08 2.48 2.70 2.41 2.60 1,558,200 2.60
10-Nov-08 2.55 2.64 2.47 2.53 1,950,400 2.53
7-Nov-08 2.28 2.51 2.25 2.45 3,075,500 2.45
6-Nov-08 2.60 2.60 2.41 2.43 2,556,400 2.43
5-Nov-08 2.65 2.86 2.60 2.77 4,244,900 2.77
4-Nov-08 2.68 2.73 2.45 2.47 2,407,200 2.47
3-Nov-08 2.33 2.60 2.33 2.60 3,677,400 2.60
31-Oct-08 2.30 2.31 2.15 2.27 3,339,300 2.27
30-Oct-08 2.18 2.30 2.11 2.30 5,185,700 2.30
29-Oct-08 2.12 2.19 2.01 2.06 4,799,500 2.06
28-Oct-08 1.91 2.01 1.90 2.00 2,777,000 2.00
27-Oct-08 1.90 2.02 1.90 1.97 2,618,200 1.97
24-Oct-08 1.93 2.03 1.92 2.00 3,194,500 2.00
23-Oct-08 2.01 2.14 1.89 1.93 6,549,900 1.93
22-Oct-08 2.19 2.44 2.14 2.19 6,305,200 2.19
21-Oct-08 2.15 2.23 2.02 2.23 6,103,200 2.23
20-Oct-08 1.96 2.05 1.87 1.93 5,942,500 1.93
17-Oct-08 1.99 2.07 1.63 1.79 8,836,500 1.79
16-Oct-08 1.99 2.02 1.87 1.93 6,766,400 1.93
15-Oct-08 2.40 2.40 2.12 2.21 6,970,900 2.21
14-Oct-08 2.50 2.71 2.45 2.60 6,518,500 2.60
13-Oct-08 2.40 2.50 2.21 2.21 5,764,400 2.21
10-Oct-08 2.30 2.33 2.03 2.05 8,018,200 2.05
9-Oct-08 2.51 2.60 2.36 2.52 8,402,300 2.52
8-Oct-08 2.84 2.97 2.70 2.70 6,775,200 2.70
7-Oct-08 3.10 3.35 3.02 3.28 6,436,500 3.28
6-Oct-08 3.63 3.70 3.43 3.54 2,889,700 3.54
* Close price adjusted for dividends and splits.