FrankSpeech Network Inc (FSBN)

[ati2de]

Date Open High Low Close Volume

12/05/05 0.014 0.014 0.012 0.012 177,627,680
12/02/05 0.014 0.015 0.012 0.013 321,783,488
12/01/05 0.016 0.016 0.011 0.013 561,802,816
11/30/05 0.020 0.020 0.015 0.016 407,391,136
11/29/05 0.022 0.023 0.019 0.019 235,549,040
11/28/05 0.025 0.026 0.022 0.022 276,165,152
11/25/05 0.019 0.022 0.019 0.022 137,326,448
11/23/05 0.023 0.182 0.017 0.019 474,748,384
11/22/05 0.019 0.032 0.019 0.020 502,609,184
11/21/05 0.015 0.019 0.014 0.018 456,896,448
11/18/05 0.013 0.014 0.013 0.014 152,102,368
11/17/05 0.014 0.014 0.012 0.013 256,081,008
11/16/05 0.012 0.138 0.011 0.013 461,365,440
11/15/05 0.010 0.012 0.010 0.012 174,678,560
11/14/05 0.010 0.011 0.010 0.010 233,688,592
11/11/05 0.009 0.011 0.008 0.010 118,867,568
11/10/05 0.011 0.011 0.009 0.009 180,374,224
11/09/05 0.008 0.010 0.008 0.010 199,317,984
11/08/05 0.009 0.009 0.008 0.008 68,025,040