Netflix (NFLX) returned -18.8% between September 1, 2004 and November 30, 2004.

DATE	OPEN	HIGH	LOW	CLOSE	VOLUME
November 30 2004	$1.64	$1.66	$1.58	$1.63	7,970,354
November 29 2004	$1.63	$1.67	$1.61	$1.63	10,751,909
November 26 2004	$1.63	$1.64	$1.61	$1.62	4,380,740
November 24 2004	$1.56	$1.64	$1.53	$1.62	11,893,426
November 23 2004	$1.62	$1.63	$1.56	$1.56	11,049,731
November 22 2004	$1.59	$1.64	$1.59	$1.62	10,997,651
November 19 2004	$1.69	$1.70	$1.60	$1.61	20,850,367
November 18 2004	$1.69	$1.75	$1.65	$1.70	80,272,217
November 17 2004	$1.51	$1.57	$1.48	$1.49	21,390,032
November 16 2004	$1.52	$1.55	$1.48	$1.55	17,206,909
November 15 2004	$1.58	$1.61	$1.54	$1.60	14,643,138
November 12 2004	$1.53	$1.60	$1.53	$1.55	10,709,762
November 11 2004	$1.50	$1.54	$1.49	$1.54	11,092,606
November 10 2004	$1.53	$1.53	$1.48	$1.48	9,844,478
November 09 2004	$1.55	$1.56	$1.50	$1.52	11,361,133
November 08 2004	$1.60	$1.60	$1.54	$1.55	16,835,328
November 05 2004	$1.52	$1.63	$1.52	$1.56	25,064,892
November 04 2004	$1.46	$1.54	$1.46	$1.51	21,038,898
November 03 2004	$1.47	$1.51	$1.44	$1.45	35,303,791
November 02 2004	$1.34	$1.48	$1.34	$1.42	40,396,767
November 01 2004	$1.35	$1.37	$1.34	$1.35	13,168,882
October 29 2004	$1.36	$1.39	$1.34	$1.35	15,795,765
October 28 2004	$1.41	$1.41	$1.36	$1.37	10,278,898
October 27 2004	$1.33	$1.41	$1.32	$1.38	25,517,834
October 26 2004	$1.42	$1.42	$1.36	$1.37	16,725,883