Nacco Industries (NY: NC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	5.775	6.056	5.775	6.035	275,102	+0.27(+4.70%)
Oct 28, 2005	5.671	5.765	5.671	5.765	157,751	+0.11(+1.88%)
Oct 27, 2005	5.863	5.873	5.644	5.658	248,169	-0.19(-3.24%)
Oct 26, 2005	5.795	5.862	5.795	5.847	88,494	+0.05(+0.91%)
Oct 25, 2005	5.871	5.884	5.791	5.795	125,046	-0.06(-1.08%)
Oct 24, 2005	5.583	5.858	5.563	5.858	504,033	+0.29(+5.27%)
Oct 21, 2005	5.559	5.583	5.513	5.565	207,769	+0.01(+0.10%)
Oct 20, 2005	5.621	5.621	5.523	5.559	227,007	-0.05(-0.88%)
Oct 19, 2005	5.575	5.650	5.562	5.609	286,645	+0.02(+0.37%)
Oct 18, 2005	5.617	5.617	5.567	5.588	111,580	-0.03(-0.51%)
Oct 17, 2005	5.601	5.624	5.576	5.617	217,388	+0.00(+0.04%)
Oct 14, 2005	5.723	5.744	5.579	5.614	502,110	-0.06(-0.99%)
Oct 13, 2005	5.705	5.705	5.626	5.671	175,065	-0.04(-0.76%)
Oct 12, 2005	5.705	5.753	5.676	5.714	211,617	-0.00(-0.07%)
Oct 11, 2005	5.731	5.770	5.717	5.718	134,665	+0.00(+0.01%)
Oct 10, 2005	5.828	5.860	5.707	5.718	207,769	-0.10(-1.77%)
Oct 07, 2005	5.741	5.900	5.718	5.821	269,331	+0.09(+1.62%)
Oct 06, 2005	5.848	5.848	5.549	5.728	584,833	-0.12(-2.04%)
Oct 05, 2005	6.172	6.172	5.847	5.847	234,702	-0.32(-5.26%)
Oct 04, 2005	6.251	6.284	6.134	6.172	407,844	-0.07(-1.05%)
Oct 03, 2005	5.962	6.264	5.939	6.238	375,139	+0.29(+4.85%)
Sep 30, 2005	5.820	5.967	5.811	5.949	211,617	+0.13(+2.21%)
Sep 29, 2005	5.707	5.820	5.697	5.820	103,884	+0.10(+1.77%)
Sep 28, 2005	5.857	5.857	5.693	5.719	151,979	-0.13(-2.28%)
Sep 27, 2005	5.861	5.874	5.822	5.853	153,903	+0.03(+0.52%)
Sep 26, 2005	5.752	5.913	5.744	5.822	219,312	+0.08(+1.46%)
Sep 23, 2005	5.739	5.739	5.697	5.739	92,342	-0.01(-0.10%)
Sep 22, 2005	5.650	5.748	5.637	5.744	227,007	+0.08(+1.43%)
Sep 21, 2005	5.666	5.666	5.625	5.663	348,206	-0.02(-0.39%)
Sep 20, 2005	5.770	5.801	5.655	5.686	240,474	-0.11(-1.95%)
Sep 19, 2005	5.895	5.934	5.773	5.799	159,674	-0.11(-1.83%)
Sep 16, 2005	5.905	5.907	5.801	5.907	569,442	+0.04(+0.68%)
Sep 15, 2005	5.920	6.013	5.867	5.867	163,522	-0.05(-0.82%)
Sep 14, 2005	5.982	5.993	5.887	5.915	169,293	-0.05(-0.90%)
Sep 13, 2005	6.017	6.017	5.918	5.969	250,093	-0.05(-0.79%)
Sep 12, 2005	5.978	6.042	5.949	6.017	153,903	+0.05(+0.83%)
Sep 09, 2005	5.889	5.967	5.861	5.967	96,189	+0.09(+1.54%)
Sep 08, 2005	5.910	5.913	5.824	5.877	198,150	-0.03(-0.56%)
Sep 07, 2005	5.843	5.910	5.843	5.910	153,903	+0.09(+1.46%)
Sep 06, 2005	5.716	5.853	5.716	5.825	246,245	+0.12(+2.13%)
Sep 02, 2005	5.710	5.710	5.663	5.703	88,494	-0.02(-0.34%)
Sep 01, 2005	5.650	5.726	5.650	5.723	138,513	+0.06(+1.05%)
Aug 31, 2005	5.568	5.663	5.562	5.663	317,425	+0.10(+1.82%)
Aug 30, 2005	5.571	5.571	5.541	5.562	78,875	-0.02(-0.37%)
Aug 29, 2005	5.507	5.583	5.507	5.583	209,693	+0.08(+1.37%)
Aug 26, 2005	5.575	5.596	5.499	5.507	101,961	-0.07(-1.21%)
Aug 25, 2005	5.757	5.770	5.575	5.575	207,769	-0.17(-2.94%)
Aug 24, 2005	5.666	5.780	5.666	5.744	267,407	+0.08(+1.38%)
Aug 23, 2005	5.670	5.679	5.614	5.666	250,093	+0.01(+0.14%)
Aug 22, 2005	5.630	5.679	5.630	5.658	167,370	+0.07(+1.26%)
Aug 19, 2005	5.627	5.671	5.500	5.588	373,215	-0.04(-0.69%)
Aug 18, 2005	5.835	5.835	5.588	5.627	552,128	-0.22(-3.78%)
Aug 17, 2005	5.835	5.897	5.817	5.848	92,342	+0.00(+0.03%)
Aug 16, 2005	5.952	5.955	5.846	5.846	250,093	-0.14(-2.40%)
Aug 15, 2005	5.892	6.043	5.892	5.990	286,645	+0.10(+1.67%)
Aug 12, 2005	5.913	5.913	5.875	5.892	280,873	-0.03(-0.57%)
Aug 11, 2005	5.874	5.926	5.849	5.926	63,485	+0.04(+0.72%)
Aug 10, 2005	5.879	5.918	5.837	5.884	513,652	-0.00(-0.06%)
Aug 09, 2005	5.849	5.948	5.849	5.887	252,016	+0.04(+0.66%)
Aug 08, 2005	5.829	5.869	5.785	5.849	198,150	+0.03(+0.55%)
Aug 05, 2005	5.965	5.965	5.803	5.817	211,617	-0.16(-2.70%)
Aug 04, 2005	6.066	6.066	5.978	5.978	146,208	-0.10(-1.62%)
Aug 03, 2005	6.093	6.093	6.069	6.076	80,799	-0.02(-0.35%)
Aug 02, 2005	6.132	6.132	6.069	6.097	642,546	-0.05(-0.74%)
Aug 01, 2005	6.009	6.159	6.009	6.143	407,844	+0.13(+2.22%)
Jul 29, 2005	5.973	6.017	5.973	6.009	454,015	+0.03(+0.57%)
Jul 28, 2005	5.843	5.975	5.832	5.975	126,970	+0.14(+2.44%)
Jul 27, 2005	5.874	5.874	5.816	5.832	117,351	-0.05(-0.85%)
Jul 26, 2005	5.845	5.910	5.819	5.882	165,446	+0.04(+0.64%)
Jul 25, 2005	5.883	5.996	5.845	5.845	250,093	-0.05(-0.84%)
Jul 22, 2005	5.832	5.900	5.770	5.894	228,931	+0.07(+1.29%)
Jul 21, 2005	5.930	5.941	5.819	5.819	209,693	-0.10(-1.67%)
Jul 20, 2005	5.853	5.941	5.830	5.918	201,998	+0.06(+1.11%)
Jul 19, 2005	5.759	5.854	5.744	5.853	213,541	+0.12(+2.13%)
Jul 18, 2005	5.762	5.770	5.692	5.731	90,418	-0.02(-0.36%)
Jul 15, 2005	5.676	5.752	5.648	5.752	125,046	+0.06(+1.14%)
Jul 14, 2005	5.786	5.823	5.672	5.687	153,903	-0.11(-1.94%)
Jul 13, 2005	5.915	5.915	5.793	5.799	125,046	-0.11(-1.88%)
Jul 12, 2005	5.925	5.925	5.861	5.910	209,693	-0.00(-0.04%)
Jul 11, 2005	5.861	5.913	5.861	5.913	359,749	+0.05(+0.89%)
Jul 08, 2005	5.684	5.925	5.665	5.861	267,407	+0.19(+3.35%)
Jul 07, 2005	5.762	5.762	5.648	5.671	198,150	-0.10(-1.81%)
Jul 06, 2005	5.769	5.816	5.769	5.776	173,141	+0.01(+0.11%)
Jul 05, 2005	5.609	5.770	5.609	5.769	238,550	+0.18(+3.15%)
Jul 01, 2005	5.575	5.593	5.562	5.593	84,646	+0.02(+0.35%)
Jun 30, 2005	5.588	5.671	5.541	5.573	267,407	-0.00(-0.07%)
Jun 29, 2005	5.624	5.630	5.564	5.578	178,912	-0.04(-0.65%)
Jun 28, 2005	5.504	5.618	5.494	5.614	207,769	+0.13(+2.37%)
Jun 27, 2005	5.475	5.500	5.442	5.484	219,312	+0.02(+0.38%)
Jun 24, 2005	5.575	5.575	5.451	5.463	523,271	-0.12(-2.14%)
Jun 23, 2005	5.728	5.728	5.578	5.583	230,855	-0.16(-2.72%)
Jun 22, 2005	5.807	5.814	5.718	5.739	144,284	-0.06(-1.00%)
Jun 21, 2005	5.753	5.834	5.753	5.796	201,998	+0.04(+0.75%)
Jun 20, 2005	5.889	5.889	5.744	5.753	215,464	-0.15(-2.53%)
Jun 17, 2005	5.913	5.964	5.890	5.902	488,643	+0.04(+0.71%)
Jun 16, 2005	5.708	5.861	5.708	5.861	648,318	+0.15(+2.68%)
Jun 15, 2005	5.746	5.746	5.663	5.708	555,976	-0.01(-0.21%)
Jun 14, 2005	5.659	5.809	5.659	5.720	625,232	+0.06(+1.08%)
Jun 13, 2005	5.461	5.684	5.458	5.659	763,745	+0.19(+3.41%)
Jun 10, 2005	5.424	5.578	5.424	5.472	684,870	+0.06(+1.08%)
Jun 09, 2005	5.312	5.445	5.284	5.414	504,033	+0.09(+1.70%)
Jun 08, 2005	5.218	5.393	5.218	5.323	357,825	+0.09(+1.77%)
Jun 07, 2005	5.312	5.341	5.227	5.231	496,338	-0.08(-1.46%)
Jun 06, 2005	5.294	5.328	5.211	5.308	246,245	+0.03(+0.51%)
Jun 03, 2005	5.455	5.458	5.281	5.281	269,331	-0.15(-2.71%)
Jun 02, 2005	5.456	5.458	5.428	5.428	334,740	-0.03(-0.50%)
Jun 01, 2005	5.328	5.458	5.283	5.456	694,489	+0.13(+2.40%)
May 31, 2005	5.110	5.349	5.103	5.328	715,651	+0.23(+4.54%)
May 27, 2005	5.219	5.219	5.074	5.097	352,054	-0.15(-2.82%)
May 26, 2005	5.193	5.245	5.108	5.245	629,080	+0.06(+1.25%)
May 25, 2005	5.247	5.263	5.146	5.180	305,883	-0.08(-1.51%)
May 24, 2005	5.338	5.354	5.250	5.259	284,721	-0.09(-1.66%)
May 23, 2005	5.333	5.359	5.286	5.348	523,271	+0.02(+0.47%)
May 20, 2005	5.323	5.326	5.269	5.323	217,388	-0.01(-0.19%)
May 19, 2005	5.407	5.431	5.328	5.334	248,169	-0.05(-0.86%)
May 18, 2005	5.188	5.391	5.186	5.380	475,176	+0.20(+3.86%)
May 17, 2005	5.123	5.206	5.042	5.180	357,825	+0.07(+1.34%)
May 16, 2005	5.037	5.111	5.037	5.111	571,366	+0.08(+1.69%)
May 13, 2005	5.237	5.248	5.011	5.027	892,640	-0.22(-4.22%)
May 12, 2005	5.323	5.375	5.229	5.248	734,889	-0.06(-1.07%)
May 11, 2005	5.398	5.398	5.277	5.305	877,249	-0.09(-1.73%)
May 10, 2005	5.463	5.463	5.346	5.398	577,137	-0.06(-1.07%)
May 09, 2005	5.471	5.471	5.446	5.456	165,446	-0.01(-0.27%)
May 06, 2005	5.476	5.493	5.458	5.471	750,279	+0.01(+0.10%)
May 05, 2005	5.466	5.476	5.445	5.465	363,596	+0.01(+0.23%)
May 04, 2005	5.435	5.487	5.427	5.453	409,767	+0.03(+0.53%)
May 03, 2005	5.466	5.466	5.356	5.424	392,453	-0.02(-0.33%)
May 02, 2005	5.424	5.468	5.419	5.442	271,254	+0.03(+0.53%)
Apr 29, 2005	5.541	5.541	5.406	5.414	284,721	-0.11(-2.07%)
Apr 28, 2005	5.547	5.547	5.489	5.528	848,392	-0.03(-0.51%)
Apr 27, 2005	5.564	5.623	5.552	5.557	596,375	-0.01(-0.12%)
Apr 26, 2005	5.513	5.572	5.492	5.563	613,690	+0.04(+0.73%)
Apr 25, 2005	5.433	5.526	5.412	5.523	288,568	+0.08(+1.46%)
Apr 22, 2005	5.535	5.535	5.434	5.443	336,663	-0.08(-1.43%)
Apr 21, 2005	5.354	5.523	5.354	5.522	365,520	+0.16(+2.90%)
Apr 20, 2005	5.407	5.484	5.352	5.367	659,861	+0.02(+0.47%)
Apr 19, 2005	5.113	5.359	5.113	5.342	794,526	+0.23(+4.45%)
Apr 18, 2005	5.058	5.115	5.021	5.114	253,940	+0.07(+1.37%)
Apr 15, 2005	5.158	5.191	5.042	5.045	271,254	-0.10(-1.96%)
Apr 14, 2005	5.268	5.295	5.146	5.146	315,502	-0.13(-2.47%)
Apr 13, 2005	5.415	5.436	5.276	5.277	190,455	-0.14(-2.55%)
Apr 12, 2005	5.393	5.415	5.307	5.415	338,587	+0.01(+0.17%)
Apr 11, 2005	5.479	5.528	5.368	5.405	315,502	-0.06(-1.19%)
Apr 08, 2005	5.581	5.598	5.466	5.470	402,072	-0.10(-1.77%)
Apr 07, 2005	5.562	5.600	5.562	5.569	336,663	+0.02(+0.37%)
Apr 06, 2005	5.544	5.563	5.531	5.549	342,435	-0.01(-0.11%)
Apr 05, 2005	5.488	5.561	5.480	5.555	269,331	+0.06(+1.02%)
Apr 04, 2005	5.307	5.502	5.307	5.499	384,758	+0.18(+3.38%)
Apr 01, 2005	5.320	5.388	5.289	5.319	398,225	+0.02(+0.38%)
Mar 31, 2005	5.284	5.320	5.245	5.299	336,663	+0.02(+0.40%)
Mar 30, 2005	5.255	5.303	5.250	5.278	303,959	+0.03(+0.63%)
Mar 29, 2005	5.466	5.524	5.234	5.244	373,215	-0.23(-4.24%)
Mar 28, 2005	5.430	5.477	5.427	5.477	225,083	+0.04(+0.68%)
Mar 24, 2005	5.375	5.445	5.375	5.440	80,799	+0.05(+0.94%)
Mar 23, 2005	5.429	5.432	5.368	5.389	273,178	-0.05(-0.83%)
Mar 22, 2005	5.455	5.458	5.427	5.435	290,492	-0.02(-0.38%)
Mar 21, 2005	5.455	5.463	5.442	5.455	530,966	+0.01(+0.22%)
Mar 18, 2005	5.565	5.565	5.442	5.443	382,834	-0.11(-2.04%)
Mar 17, 2005	5.559	5.562	5.497	5.557	303,959	+0.00(+0.05%)
Mar 16, 2005	5.679	5.679	5.485	5.554	567,519	-0.14(-2.42%)
Mar 15, 2005	5.714	5.718	5.650	5.692	282,797	-0.01(-0.18%)
Mar 14, 2005	5.754	5.754	5.682	5.702	309,730	-0.05(-0.90%)
Mar 11, 2005	5.765	5.794	5.710	5.754	275,102	-0.00(-0.02%)
Mar 10, 2005	5.766	5.788	5.732	5.755	140,436	-0.02(-0.39%)
Mar 09, 2005	5.820	5.820	5.766	5.778	144,284	-0.04(-0.77%)
Mar 08, 2005	5.901	5.904	5.822	5.822	180,836	-0.09(-1.53%)
Mar 07, 2005	5.978	6.019	5.910	5.913	377,063	-0.05(-0.80%)
Mar 04, 2005	5.762	5.961	5.762	5.961	238,550	+0.20(+3.45%)
Mar 03, 2005	5.762	5.762	5.719	5.762	275,102	-0.03(-0.48%)
Mar 02, 2005	5.744	5.817	5.744	5.790	186,607	+0.04(+0.61%)
Mar 01, 2005	5.770	5.783	5.719	5.754	353,977	-0.03(-0.45%)
Feb 28, 2005	5.646	5.790	5.646	5.780	482,872	+0.15(+2.58%)
Feb 25, 2005	5.492	5.666	5.484	5.635	592,528	+0.14(+2.60%)
Feb 24, 2005	5.301	5.515	5.281	5.492	575,214	+0.20(+3.83%)
Feb 23, 2005	5.320	5.367	5.271	5.289	255,864	-0.04(-0.81%)
Feb 22, 2005	5.365	5.365	5.294	5.332	452,091	-0.05(-0.84%)
Feb 18, 2005	5.432	5.433	5.369	5.377	167,370	-0.05(-1.00%)
Feb 17, 2005	5.442	5.461	5.406	5.432	180,836	-0.01(-0.15%)
Feb 16, 2005	5.334	5.536	5.292	5.440	575,214	+0.12(+2.29%)
Feb 15, 2005	5.398	5.422	5.318	5.319	394,377	-0.09(-1.71%)
Feb 14, 2005	5.453	5.457	5.396	5.411	207,769	-0.03(-0.57%)
Feb 11, 2005	5.419	5.497	5.410	5.442	317,425	+0.01(+0.19%)
Feb 10, 2005	5.406	5.444	5.357	5.432	302,035	+0.01(+0.26%)
Feb 09, 2005	5.574	5.574	5.406	5.418	350,130	-0.16(-2.80%)
Feb 08, 2005	5.445	5.614	5.445	5.574	369,368	+0.12(+2.13%)
Feb 07, 2005	5.466	5.489	5.430	5.457	217,388	-0.02(-0.34%)
Feb 04, 2005	5.458	5.484	5.399	5.476	319,349	+0.02(+0.33%)
Feb 03, 2005	5.414	5.458	5.349	5.458	315,502	+0.06(+1.05%)
Feb 02, 2005	5.372	5.495	5.352	5.401	621,385	+0.03(+0.54%)
Feb 01, 2005	5.208	5.464	5.208	5.372	958,049	+0.18(+3.40%)
Jan 31, 2005	4.948	5.214	4.942	5.195	813,764	+0.26(+5.27%)
Jan 28, 2005	4.985	5.005	4.935	4.936	178,912	-0.04(-0.80%)
Jan 27, 2005	4.959	4.990	4.919	4.976	259,712	+0.00(+0.07%)
Jan 26, 2005	4.963	4.990	4.941	4.972	200,074	+0.02(+0.42%)
Jan 25, 2005	4.957	5.021	4.916	4.951	477,100	-0.03(-0.68%)
Jan 24, 2005	5.089	5.099	4.985	4.985	261,635	-0.11(-2.14%)
Jan 21, 2005	5.101	5.125	5.083	5.094	215,464	-0.02(-0.34%)
Jan 20, 2005	5.289	5.289	5.111	5.111	209,693	-0.19(-3.54%)
Jan 19, 2005	5.359	5.383	5.289	5.299	244,321	-0.05(-0.88%)
Jan 18, 2005	5.338	5.359	5.318	5.346	151,979	+0.02(+0.36%)
Jan 14, 2005	5.172	5.333	5.172	5.327	327,044	+0.17(+3.31%)
Jan 13, 2005	5.216	5.216	5.143	5.156	178,912	-0.07(-1.29%)
Jan 12, 2005	5.073	5.227	5.055	5.224	271,254	+0.16(+3.18%)
Jan 11, 2005	5.175	5.195	5.046	5.063	267,407	-0.12(-2.33%)
Jan 10, 2005	5.199	5.260	5.169	5.184	223,160	-0.00(-0.08%)
Jan 07, 2005	5.321	5.341	5.178	5.188	257,788	-0.13(-2.49%)
Jan 06, 2005	5.255	5.333	5.228	5.320	228,931	+0.05(+0.89%)
Jan 05, 2005	5.289	5.327	5.258	5.273	538,662	-0.00(-0.06%)
Jan 04, 2005	5.463	5.478	5.277	5.277	502,110	-0.18(-3.23%)
Jan 03, 2005	5.459	5.523	5.445	5.453	429,005	-0.03(-0.47%)
Dec 31, 2004	5.489	5.523	5.443	5.479	271,254	-0.02(-0.43%)
Dec 30, 2004	5.536	5.562	5.502	5.502	36,552	-0.01(-0.24%)
Dec 29, 2004	5.549	5.568	5.510	5.515	78,875	-0.02(-0.39%)
Dec 28, 2004	5.458	5.558	5.456	5.537	98,113	+0.07(+1.25%)
Dec 27, 2004	5.511	5.511	5.447	5.469	42,323	-0.05(-0.98%)
Dec 23, 2004	5.517	5.541	5.517	5.523	75,027	+0.02(+0.33%)
Dec 22, 2004	5.554	5.559	5.454	5.505	198,150	-0.07(-1.21%)
Dec 21, 2004	5.491	5.615	5.484	5.572	430,929	+0.09(+1.71%)
Dec 20, 2004	5.465	5.561	5.435	5.479	286,645	+0.02(+0.38%)
Dec 17, 2004	5.507	5.562	5.458	5.458	369,368	-0.06(-1.11%)
Dec 16, 2004	5.554	5.556	5.484	5.519	192,379	-0.02(-0.30%)
Dec 15, 2004	5.549	5.560	5.497	5.536	544,433	+0.00(+0.00%)
Dec 14, 2004	5.543	5.588	5.485	5.536	250,093	+0.00(+0.05%)
Dec 13, 2004	5.463	5.559	5.460	5.533	430,929	+0.05(+0.95%)
Dec 10, 2004	5.546	5.558	5.448	5.481	536,738	-0.08(-1.37%)
Dec 09, 2004	5.591	5.611	5.557	5.557	353,977	-0.02(-0.36%)
Dec 08, 2004	5.552	5.659	5.552	5.578	454,015	+0.02(+0.28%)
Dec 07, 2004	5.732	5.744	5.562	5.562	155,827	-0.17(-2.97%)
Dec 06, 2004	5.754	5.765	5.721	5.732	105,808	-0.02(-0.39%)
Dec 03, 2004	5.792	5.808	5.754	5.754	157,751	-0.03(-0.46%)
Dec 02, 2004	5.822	5.822	5.692	5.781	288,568	-0.03(-0.44%)
Dec 01, 2004	5.718	5.875	5.715	5.806	440,548	+0.11(+2.02%)
Nov 30, 2004	5.710	5.775	5.691	5.691	302,035	-0.03(-0.55%)
Nov 29, 2004	5.645	5.739	5.645	5.723	471,329	+0.08(+1.35%)
Nov 26, 2004	5.627	5.657	5.620	5.646	36,552	+0.05(+0.81%)
Nov 24, 2004	5.536	5.608	5.536	5.601	292,416	+0.10(+1.78%)
Nov 23, 2004	5.250	5.535	5.250	5.503	881,097	+0.28(+5.34%)
Nov 22, 2004	5.190	5.250	5.189	5.224	350,130	+0.03(+0.65%)
Nov 19, 2004	5.203	5.207	5.125	5.190	213,541	-0.03(-0.52%)
Nov 18, 2004	5.288	5.289	5.214	5.217	327,044	-0.09(-1.69%)
Nov 17, 2004	5.362	5.388	5.307	5.307	257,788	-0.04(-0.83%)
Nov 16, 2004	5.243	5.366	5.243	5.351	269,331	+0.10(+1.83%)
Nov 15, 2004	5.333	5.333	5.240	5.255	186,607	-0.10(-1.83%)
Nov 12, 2004	5.354	5.354	5.334	5.353	236,626	+0.02(+0.37%)
Nov 11, 2004	5.198	5.355	5.198	5.333	419,386	+0.14(+2.61%)
Nov 10, 2004	5.185	5.207	5.161	5.198	390,530	+0.00(+0.02%)
Nov 09, 2004	5.219	5.257	5.190	5.197	727,193	-0.01(-0.28%)
Nov 08, 2004	5.302	5.302	5.185	5.211	461,710	-0.12(-2.20%)
Nov 05, 2004	5.302	5.444	5.290	5.328	858,011	+0.05(+0.99%)
Nov 04, 2004	5.094	5.286	5.094	5.276	434,777	+0.21(+4.10%)
Nov 03, 2004	4.901	5.068	4.873	5.068	340,511	+0.18(+3.69%)
Nov 02, 2004	4.860	4.888	4.813	4.888	330,892	+0.01(+0.22%)