Fannie Mae-No Politics (FNMA)

[Dallas66]

it hit $2.76 for a high on 9/25/08


Date Open High Low Close/Last Volume
11/28/2008 0.94 1.25 0.90 1.16 98,613,580
11/26/2008 0.59 0.77 0.55 0.71 114,232,400
11/25/2008 0.54 0.57 0.44 0.47 99,996,970
11/24/2008 0.36 0.38 0.32 0.34 35,839,000
11/21/2008 0.41 0.41 0.30 0.30 42,754,780
11/20/2008 0.39 0.40 0.33 0.33 33,067,950
11/19/2008 0.46 0.484 0.38 0.38 42,273,820
11/18/2008 0.49 0.55 0.45 0.47 28,906,480
11/17/2008 0.55 0.58 0.45 0.45 28,387,820
11/14/2008 0.59 0.59 0.50 0.54 26,897,990
11/13/2008 0.66 0.67 0.58 0.62 21,843,080
11/12/2008 0.6898 0.70 0.6383 0.68 13,400,000
11/11/2008 0.70 0.72 0.64 0.682 20,349,710
11/10/2008 0.79 0.81 0.69 0.72 15,155,830
11/07/2008 0.76 0.78 0.72 0.74 13,445,890
11/06/2008 0.81 0.81 0.71 0.71 24,222,600
11/05/2008 0.92 0.92 0.82 0.85 13,730,860
11/04/2008 0.91 0.92 0.88 0.90 14,941,830
11/03/2008 0.968 0.97 0.85 0.85 14,973,290
10/31/2008 0.95 0.96 0.88 0.927 25,141,410
10/30/2008 1.00 1.02 0.95 0.99 24,462,780
10/29/2008 0.8601 0.96 0.8151 0.90 48,757,260
10/28/2008 0.75 0.83 0.70 0.79 26,033,430
10/27/2008 0.6702 0.7044 0.62 0.68 17,869,890
10/24/2008 0.6499 0.70 0.60 0.6627 20,804,200
10/23/2008 0.7849 0.82 0.65 0.71 31,784,250
10/22/2008 0.8514 0.86 0.76 0.7854 25,937,800
10/21/2008 0.9332 0.9416 0.8673 0.90 22,026,070
10/20/2008 1.00 1.00 0.91 0.95 23,999,180
10/17/2008 1.00 1.04 0.95 0.95 23,106,090
10/16/2008 1.03 1.06 0.95 0.99 30,603,530
10/15/2008 1.06 1.10 0.9626 1.00 40,138,390
10/14/2008 1.22 1.24 1.10 1.10 46,840,670
10/13/2008 1.28 1.31 1.10 1.13 61,236,510
10/10/2008 0.82 1.08 0.80 1.08 63,911,550
10/09/2008 1.19 1.20 0.95 1.01 49,555,850
10/08/2008 1.08 1.22 1.06 1.09 60,865,560
10/07/2008 1.41 1.42 1.15 1.20 60,728,280
10/06/2008 1.12 1.31 1.03 1.29 104,678,900
10/03/2008 1.68 1.70 1.25 1.34 107,688,400
10/02/2008 1.81 1.83 1.52 1.56 62,335,010
10/01/2008 1.75 1.75 1.56 1.66 76,663,270
09/30/2008 1.79 1.80 1.50 1.53 77,418,740
09/29/2008 2.15 2.62 1.37 1.56 174,954,200
09/26/2008 1.54 2.05 1.38 1.83 189,787,700
09/25/2008 2.08 2.76 1.09 1.94 471,636,000
09/24/2008 1.83 2.00 1.40 1.74 231,875,700
09/23/2008 0.955 1.43 0.93 1.31 217,503,400
09/22/2008 0.828 0.9187 0.69 0.79 76,543,940
09/19/2008 0.9199 0.92 0.6217 0.69 99,704,250
09/18/2008 0.515 0.58 0.43 0.49 52,475,400
09/17/2008 0.4821 0.5008 0.3513 0.43 88,717,510
09/16/2008 0.5301 0.58 0.4807 0.481 45,446,260
09/15/2008 0.64 0.65 0.57 0.61 54,161,500
09/12/2008 0.7669 1.1242 0.70 0.74 78,389,860
09/11/2008 0.773 0.85 0.69 0.78 88,960,610