Nacco Industries (NY: NC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2004	4.845	4.877	4.782	4.877	392,453	+0.02(+0.39%)
Oct 29, 2004	4.832	4.896	4.832	4.858	130,817	+0.05(+1.04%)
Oct 28, 2004	4.821	4.912	4.808	4.808	225,083	-0.02(-0.52%)
Oct 27, 2004	4.808	4.834	4.728	4.833	373,215	+0.03(+0.57%)
Oct 26, 2004	4.731	4.808	4.730	4.806	319,349	+0.07(+1.58%)
Oct 25, 2004	4.647	4.746	4.639	4.731	113,503	+0.06(+1.26%)
Oct 22, 2004	4.720	4.743	4.642	4.672	407,844	-0.03(-0.70%)
Oct 21, 2004	4.680	4.743	4.614	4.705	267,407	+0.02(+0.52%)
Oct 20, 2004	4.626	4.694	4.626	4.680	82,723	+0.03(+0.59%)
Oct 19, 2004	4.732	4.738	4.652	4.653	111,580	-0.08(-1.67%)
Oct 18, 2004	4.713	4.806	4.693	4.732	221,236	+0.02(+0.32%)
Oct 15, 2004	4.621	4.730	4.621	4.717	82,723	+0.10(+2.07%)
Oct 14, 2004	4.678	4.678	4.575	4.621	123,122	-0.06(-1.22%)
Oct 13, 2004	4.797	4.797	4.655	4.678	850,316	-0.11(-2.22%)
Oct 12, 2004	4.782	4.800	4.756	4.784	205,845	-0.00(-0.05%)
Oct 11, 2004	4.777	4.806	4.769	4.787	194,303	-0.00(-0.05%)
Oct 08, 2004	4.818	4.818	4.751	4.790	198,150	-0.03(-0.63%)
Oct 07, 2004	4.794	4.846	4.785	4.820	577,137	+0.04(+0.80%)
Oct 06, 2004	4.769	4.781	4.731	4.781	302,035	+0.03(+0.57%)
Oct 05, 2004	4.702	4.754	4.678	4.754	386,682	+0.07(+1.51%)
Oct 04, 2004	4.647	4.689	4.574	4.683	286,645	+0.04(+0.78%)
Oct 01, 2004	4.479	4.673	4.479	4.647	298,187	+0.17(+3.77%)
Sep 30, 2004	4.478	4.516	4.418	4.478	178,912	+0.01(+0.33%)
Sep 29, 2004	4.340	4.490	4.325	4.464	240,474	+0.11(+2.53%)
Sep 28, 2004	4.244	4.353	4.234	4.353	123,122	+0.11(+2.57%)
Sep 27, 2004	4.286	4.286	4.231	4.244	205,845	-0.05(-1.07%)
Sep 24, 2004	4.285	4.314	4.281	4.290	115,427	+0.01(+0.22%)
Sep 23, 2004	4.294	4.294	4.279	4.281	71,180	-0.01(-0.12%)
Sep 22, 2004	4.325	4.325	4.268	4.286	380,911	-0.05(-1.09%)
Sep 21, 2004	4.268	4.334	4.261	4.333	151,979	+0.06(+1.41%)
Sep 20, 2004	4.218	4.276	4.193	4.273	157,751	+0.06(+1.53%)
Sep 17, 2004	4.184	4.208	4.174	4.208	375,139	+0.05(+1.15%)
Sep 16, 2004	4.116	4.177	4.116	4.161	84,646	+0.06(+1.38%)
Sep 15, 2004	4.080	4.104	4.029	4.104	125,046	+0.04(+1.02%)
Sep 14, 2004	4.106	4.119	4.039	4.062	117,351	-0.06(-1.41%)
Sep 13, 2004	4.145	4.146	4.121	4.121	40,399	-0.01(-0.25%)
Sep 10, 2004	4.146	4.153	4.117	4.131	148,132	-0.02(-0.41%)
Sep 09, 2004	4.169	4.171	4.148	4.148	263,559	-0.02(-0.50%)
Sep 08, 2004	4.184	4.197	4.166	4.169	319,349	-0.02(-0.41%)
Sep 07, 2004	4.197	4.205	4.186	4.186	200,074	+0.00(+0.05%)
Sep 03, 2004	4.211	4.257	4.177	4.184	90,418	-0.04(-0.94%)
Sep 02, 2004	4.148	4.236	4.148	4.223	167,370	+0.06(+1.55%)
Sep 01, 2004	4.109	4.197	4.109	4.159	151,979	+0.04(+0.95%)
Aug 31, 2004	4.139	4.151	4.109	4.120	153,903	-0.02(-0.55%)
Aug 30, 2004	4.184	4.190	4.142	4.143	323,197	-0.06(-1.51%)
Aug 27, 2004	4.210	4.214	4.195	4.206	101,961	-0.01(-0.34%)
Aug 26, 2004	4.211	4.234	4.198	4.221	146,208	+0.01(+0.17%)
Aug 25, 2004	4.241	4.241	4.213	4.214	132,741	-0.02(-0.37%)
Aug 24, 2004	4.226	4.256	4.226	4.229	150,055	+0.02(+0.38%)
Aug 23, 2004	4.237	4.258	4.210	4.213	96,189	-0.01(-0.30%)
Aug 20, 2004	4.161	4.226	4.147	4.226	454,015	+0.05(+1.23%)
Aug 19, 2004	4.197	4.230	4.161	4.174	100,037	-0.04(-0.86%)
Aug 18, 2004	4.204	4.247	4.197	4.210	136,589	+0.02(+0.58%)
Aug 17, 2004	4.242	4.277	4.185	4.186	382,834	-0.03(-0.76%)
Aug 16, 2004	4.177	4.268	4.177	4.218	188,531	+0.05(+1.30%)
Aug 13, 2004	4.210	4.255	4.158	4.164	138,513	-0.05(-1.10%)
Aug 12, 2004	4.210	4.210	4.148	4.210	227,007	+0.00(+0.00%)
Aug 11, 2004	4.257	4.269	4.174	4.210	403,996	-0.05(-1.10%)
Aug 10, 2004	4.245	4.281	4.221	4.257	981,134	+0.02(+0.43%)
Aug 09, 2004	4.392	4.393	4.226	4.239	621,385	-0.15(-3.50%)
Aug 06, 2004	4.474	4.474	4.392	4.393	452,091	-0.09(-2.10%)
Aug 05, 2004	4.605	4.652	4.486	4.487	467,481	-0.11(-2.35%)
Aug 04, 2004	4.626	4.642	4.497	4.595	650,242	-0.04(-0.85%)
Aug 03, 2004	4.717	4.722	4.635	4.635	223,160	-0.10(-2.02%)
Aug 02, 2004	4.730	4.746	4.715	4.730	417,463	-0.02(-0.43%)
Jul 30, 2004	4.746	4.764	4.709	4.751	171,217	-0.02(-0.45%)
Jul 29, 2004	4.769	4.772	4.745	4.772	277,026	-0.01(-0.22%)
Jul 28, 2004	4.764	4.802	4.735	4.782	225,083	+0.01(+0.11%)
Jul 27, 2004	4.801	4.808	4.762	4.777	311,654	-0.02(-0.51%)
Jul 26, 2004	4.559	4.807	4.559	4.801	681,022	+0.26(+5.61%)
Jul 23, 2004	4.653	4.653	4.543	4.546	286,645	-0.11(-2.28%)
Jul 22, 2004	4.598	4.652	4.522	4.652	305,883	+0.04(+0.90%)
Jul 21, 2004	4.636	4.639	4.577	4.611	534,814	-0.04(-0.83%)
Jul 20, 2004	4.706	4.709	4.639	4.649	323,197	-0.04(-0.94%)
Jul 19, 2004	4.785	4.785	4.680	4.693	259,712	-0.10(-2.18%)
Jul 16, 2004	4.826	4.847	4.731	4.798	236,626	-0.04(-0.86%)
Jul 15, 2004	4.842	4.857	4.813	4.839	171,217	-0.02(-0.32%)
Jul 14, 2004	4.871	4.886	4.837	4.855	92,342	-0.03(-0.60%)
Jul 13, 2004	4.787	4.889	4.756	4.884	173,141	+0.08(+1.75%)
Jul 12, 2004	4.780	4.800	4.772	4.800	146,208	+0.02(+0.41%)
Jul 09, 2004	4.826	4.827	4.774	4.780	128,894	-0.05(-1.12%)
Jul 08, 2004	4.938	4.964	4.834	4.834	178,912	-0.12(-2.33%)
Jul 07, 2004	4.952	4.991	4.941	4.950	367,444	-0.02(-0.30%)
Jul 06, 2004	4.979	4.981	4.943	4.965	405,920	-0.01(-0.27%)
Jul 02, 2004	5.045	5.045	4.965	4.978	282,797	-0.07(-1.32%)
Jul 01, 2004	4.980	5.076	4.980	5.045	627,156	+0.11(+2.16%)
Jun 30, 2004	4.863	5.029	4.863	4.938	604,071	+0.06(+1.28%)
Jun 29, 2004	4.799	4.910	4.799	4.876	192,379	+0.06(+1.33%)
Jun 28, 2004	4.834	4.857	4.799	4.812	457,862	+0.00(+0.08%)
Jun 25, 2004	4.740	4.808	4.740	4.808	303,959	+0.07(+1.45%)
Jun 24, 2004	4.743	4.782	4.740	4.740	132,741	+0.00(+0.03%)
Jun 23, 2004	4.611	4.738	4.579	4.738	246,245	+0.14(+3.05%)
Jun 22, 2004	4.646	4.649	4.559	4.598	348,206	-0.06(-1.32%)
Jun 21, 2004	4.655	4.670	4.630	4.659	109,656	-0.01(-0.19%)
Jun 18, 2004	4.673	4.727	4.634	4.668	405,920	-0.01(-0.11%)
Jun 17, 2004	4.635	4.678	4.613	4.673	300,111	+0.05(+1.11%)
Jun 16, 2004	4.653	4.676	4.600	4.622	234,702	-0.03(-0.67%)
Jun 15, 2004	4.522	4.660	4.492	4.653	627,156	+0.12(+2.59%)
Jun 14, 2004	4.643	4.644	4.517	4.535	386,682	-0.12(-2.60%)
Jun 10, 2004	4.641	4.673	4.577	4.656	294,340	+0.00(+0.06%)
Jun 09, 2004	4.633	4.677	4.628	4.654	115,427	+0.01(+0.17%)
Jun 08, 2004	4.663	4.663	4.631	4.646	178,912	-0.00(-0.09%)
Jun 07, 2004	4.620	4.651	4.611	4.650	484,795	+0.04(+0.94%)
Jun 04, 2004	4.639	4.639	4.605	4.607	175,065	-0.02(-0.42%)
Jun 03, 2004	4.725	4.739	4.626	4.626	184,684	-0.09(-1.82%)
Jun 02, 2004	4.639	4.712	4.613	4.712	371,292	+0.09(+1.85%)
Jun 01, 2004	4.600	4.626	4.585	4.626	167,370	+0.01(+0.29%)
May 28, 2004	4.582	4.630	4.559	4.613	469,405	+0.02(+0.38%)
May 27, 2004	4.556	4.613	4.553	4.595	211,617	+0.02(+0.45%)
May 26, 2004	4.584	4.585	4.541	4.574	250,093	-0.01(-0.23%)
May 25, 2004	4.528	4.608	4.528	4.585	332,816	+0.06(+1.44%)
May 24, 2004	4.468	4.528	4.460	4.520	529,043	+0.05(+1.16%)
May 21, 2004	4.460	4.494	4.459	4.468	294,340	+0.02(+0.37%)
May 20, 2004	4.465	4.465	4.418	4.451	300,111	-0.01(-0.20%)
May 19, 2004	4.438	4.502	4.438	4.460	1,444,768	+0.02(+0.50%)
May 18, 2004	4.411	4.438	4.411	4.438	153,903	+0.03(+0.61%)
May 17, 2004	4.435	4.435	4.372	4.411	423,234	-0.02(-0.55%)
May 14, 2004	4.418	4.444	4.373	4.435	136,589	+0.00(+0.09%)
May 13, 2004	4.408	4.483	4.392	4.431	130,817	+0.03(+0.76%)
May 12, 2004	4.392	4.405	4.349	4.398	269,331	-0.01(-0.18%)
May 11, 2004	4.377	4.405	4.355	4.405	330,892	+0.03(+0.65%)
May 10, 2004	4.473	4.473	4.356	4.377	900,335	-0.10(-2.16%)
May 07, 2004	4.458	4.489	4.458	4.473	631,004	+0.00(+0.05%)
May 06, 2004	4.445	4.480	4.432	4.471	403,996	+0.01(+0.29%)
May 05, 2004	4.468	4.468	4.447	4.458	98,113	-0.01(-0.21%)
May 04, 2004	4.468	4.496	4.450	4.468	681,022	+0.00(+0.00%)
May 03, 2004	4.423	4.468	4.412	4.468	1,150,428	+0.05(+1.02%)
Apr 30, 2004	4.494	4.497	4.419	4.423	303,959	-0.06(-1.30%)
Apr 29, 2004	4.528	4.548	4.450	4.481	313,578	-0.04(-0.81%)
Apr 28, 2004	4.553	4.575	4.510	4.517	363,596	-0.05(-1.08%)
Apr 27, 2004	4.486	4.573	4.486	4.566	938,811	+0.07(+1.62%)
Apr 26, 2004	4.599	4.639	4.466	4.494	340,511	-0.09(-2.02%)
Apr 23, 2004	4.499	4.586	4.463	4.586	365,520	+0.06(+1.36%)
Apr 22, 2004	4.509	4.525	4.418	4.525	752,203	+0.00(+0.06%)
Apr 21, 2004	4.592	4.618	4.499	4.522	338,587	-0.08(-1.81%)
Apr 20, 2004	4.679	4.726	4.605	4.605	409,767	-0.07(-1.57%)
Apr 19, 2004	4.730	4.730	4.665	4.679	255,864	-0.05(-1.09%)
Apr 16, 2004	4.614	4.730	4.592	4.730	786,831	+0.13(+2.81%)
Apr 15, 2004	4.624	4.665	4.590	4.601	455,938	-0.01(-0.21%)
Apr 14, 2004	4.630	4.652	4.596	4.611	471,329	-0.03(-0.71%)
Apr 13, 2004	4.684	4.684	4.627	4.643	396,301	-0.03(-0.60%)
Apr 12, 2004	4.744	4.744	4.662	4.671	815,688	-0.09(-1.80%)
Apr 08, 2004	4.699	4.774	4.689	4.757	657,937	+0.06(+1.24%)
Apr 07, 2004	4.688	4.702	4.621	4.699	715,651	+0.02(+0.51%)
Apr 06, 2004	4.646	4.683	4.646	4.675	348,206	+0.02(+0.35%)
Apr 05, 2004	4.600	4.728	4.574	4.659	1,131,190	+0.14(+3.11%)
Apr 02, 2004	4.392	4.551	4.392	4.519	373,215	+0.14(+3.18%)
Apr 01, 2004	4.278	4.407	4.268	4.379	398,225	+0.10(+2.25%)
Mar 31, 2004	4.301	4.307	4.278	4.283	359,749	-0.01(-0.12%)
Mar 30, 2004	4.156	4.288	4.148	4.288	434,777	+0.15(+3.51%)
Mar 29, 2004	4.145	4.158	4.122	4.143	288,568	-0.02(-0.36%)
Mar 26, 2004	4.117	4.170	4.106	4.158	280,873	+0.03(+0.71%)
Mar 25, 2004	4.041	4.162	4.039	4.129	200,074	+0.07(+1.82%)
Mar 24, 2004	4.035	4.104	4.008	4.055	311,654	+0.02(+0.53%)
Mar 23, 2004	4.057	4.057	4.029	4.034	207,769	-0.02(-0.45%)
Mar 22, 2004	4.023	4.052	3.899	4.052	403,996	+0.04(+1.04%)
Mar 19, 2004	4.132	4.145	4.003	4.010	311,654	-0.08(-1.97%)
Mar 18, 2004	4.166	4.179	4.080	4.091	155,827	-0.08(-1.81%)
Mar 17, 2004	4.138	4.197	4.138	4.166	261,635	+0.04(+1.07%)
Mar 16, 2004	4.158	4.177	4.060	4.122	344,358	-0.01(-0.29%)
Mar 15, 2004	4.257	4.257	4.086	4.134	446,320	-0.12(-2.91%)
Mar 12, 2004	4.137	4.260	4.106	4.258	430,929	+0.13(+3.25%)
Mar 11, 2004	4.158	4.189	4.122	4.124	167,370	-0.03(-0.84%)
Mar 10, 2004	4.182	4.223	4.122	4.158	450,167	-0.01(-0.25%)
Mar 09, 2004	4.171	4.261	4.157	4.169	434,777	-0.03(-0.68%)
Mar 08, 2004	4.291	4.291	4.190	4.197	230,855	-0.08(-1.88%)
Mar 05, 2004	4.237	4.288	4.183	4.278	369,368	+0.02(+0.43%)
Mar 04, 2004	4.200	4.266	4.200	4.260	230,855	+0.03(+0.80%)
Mar 03, 2004	4.206	4.275	4.166	4.226	302,035	+0.03(+0.78%)
Mar 02, 2004	4.314	4.314	4.193	4.193	369,368	-0.11(-2.54%)
Mar 01, 2004	4.255	4.302	4.255	4.302	436,701	+0.06(+1.43%)
Feb 27, 2004	4.285	4.285	4.214	4.242	332,816	-0.04(-0.96%)
Feb 26, 2004	4.201	4.288	4.184	4.283	384,758	+0.07(+1.73%)
Feb 25, 2004	4.197	4.236	4.106	4.210	307,806	-0.00(-0.07%)
Feb 24, 2004	4.158	4.321	4.158	4.213	677,175	+0.06(+1.33%)
Feb 23, 2004	4.275	4.277	4.142	4.158	602,147	-0.11(-2.53%)
Feb 20, 2004	4.522	4.522	4.239	4.266	921,496	-0.24(-5.39%)
Feb 19, 2004	4.600	4.624	4.507	4.509	479,024	-0.09(-2.03%)
Feb 18, 2004	4.695	4.704	4.600	4.603	238,550	-0.08(-1.69%)
Feb 17, 2004	4.535	4.828	4.535	4.682	617,537	+0.16(+3.53%)
Feb 13, 2004	4.561	4.561	4.466	4.522	180,836	-0.03(-0.57%)
Feb 12, 2004	4.678	4.678	4.548	4.548	348,206	-0.12(-2.51%)
Feb 11, 2004	4.577	4.665	4.523	4.665	454,015	+0.09(+1.98%)
Feb 10, 2004	4.522	4.600	4.482	4.575	723,346	+0.05(+1.20%)
Feb 09, 2004	4.655	4.655	4.496	4.521	252,016	-0.15(-3.15%)
Feb 06, 2004	4.538	4.681	4.530	4.668	517,500	+0.12(+2.57%)
Feb 05, 2004	4.235	4.652	4.158	4.551	1,789,127	+0.33(+7.78%)
Feb 04, 2004	4.432	4.432	4.222	4.222	365,520	-0.20(-4.45%)
Feb 03, 2004	4.509	4.509	4.373	4.419	205,845	-0.08(-1.72%)
Feb 02, 2004	4.509	4.548	4.447	4.496	334,740	+0.04(+0.87%)
Jan 30, 2004	4.561	4.561	4.418	4.457	340,511	-0.09(-2.00%)
Jan 29, 2004	4.613	4.655	4.494	4.548	390,530	-0.12(-2.51%)
Jan 28, 2004	4.834	4.847	4.663	4.665	188,531	-0.22(-4.52%)
Jan 27, 2004	4.900	4.941	4.886	4.886	194,303	-0.00(-0.02%)
Jan 26, 2004	4.769	4.887	4.734	4.887	192,379	+0.07(+1.37%)
Jan 23, 2004	4.951	4.956	4.793	4.821	423,234	-0.12(-2.37%)
Jan 22, 2004	4.922	4.941	4.893	4.938	144,284	+0.00(+0.06%)
Jan 21, 2004	4.899	4.947	4.864	4.935	309,730	-0.00(-0.06%)
Jan 20, 2004	4.845	4.938	4.813	4.938	315,502	+0.07(+1.44%)
Jan 16, 2004	4.888	4.888	4.857	4.868	128,894	-0.02(-0.48%)
Jan 15, 2004	4.902	4.902	4.883	4.891	321,273	-0.01(-0.21%)
Jan 14, 2004	4.913	4.926	4.899	4.902	319,349	+0.00(+0.03%)
Jan 13, 2004	4.897	4.910	4.865	4.900	405,920	+0.00(+0.07%)
Jan 12, 2004	4.745	4.897	4.727	4.897	833,002	+0.16(+3.48%)
Jan 09, 2004	4.783	4.783	4.732	4.732	386,682	-0.06(-1.32%)
Jan 08, 2004	4.808	4.886	4.808	4.795	176,988	+0.02(+0.44%)
Jan 07, 2004	4.806	4.831	4.717	4.774	65,408	-0.03(-0.65%)
Jan 06, 2004	4.798	4.834	4.782	4.806	502,110	+0.01(+0.16%)
Jan 05, 2004	4.744	4.827	4.697	4.798	255,864	+0.07(+1.42%)