Nacco Industries (NY: NC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	4.747	4.765	4.710	4.751	171,188	-0.02(-0.45%)
Jul 29, 2004	4.770	4.773	4.746	4.773	276,978	-0.01(-0.22%)
Jul 28, 2004	4.765	4.803	4.736	4.783	225,045	+0.01(+0.11%)
Jul 27, 2004	4.802	4.809	4.763	4.778	311,600	-0.02(-0.51%)
Jul 26, 2004	4.560	4.807	4.560	4.802	680,905	+0.26(+5.61%)
Jul 23, 2004	4.654	4.654	4.544	4.547	286,595	-0.11(-2.28%)
Jul 22, 2004	4.598	4.653	4.523	4.653	305,830	+0.04(+0.90%)
Jul 21, 2004	4.637	4.640	4.578	4.611	534,722	-0.04(-0.83%)
Jul 20, 2004	4.707	4.710	4.640	4.650	323,141	-0.04(-0.94%)
Jul 19, 2004	4.786	4.786	4.681	4.694	259,667	-0.10(-2.18%)
Jul 16, 2004	4.827	4.848	4.732	4.799	236,585	-0.04(-0.86%)
Jul 15, 2004	4.843	4.858	4.814	4.840	171,188	-0.02(-0.32%)
Jul 14, 2004	4.872	4.887	4.838	4.856	92,326	-0.03(-0.60%)
Jul 13, 2004	4.788	4.890	4.757	4.885	173,111	+0.08(+1.75%)
Jul 12, 2004	4.781	4.801	4.773	4.801	146,183	+0.02(+0.41%)
Jul 09, 2004	4.827	4.828	4.775	4.781	128,871	-0.05(-1.12%)
Jul 08, 2004	4.939	4.965	4.835	4.835	178,881	-0.12(-2.33%)
Jul 07, 2004	4.953	4.992	4.942	4.950	367,381	-0.02(-0.30%)
Jul 06, 2004	4.980	4.982	4.944	4.966	405,850	-0.01(-0.27%)
Jul 02, 2004	5.046	5.046	4.966	4.979	282,748	-0.07(-1.32%)
Jul 01, 2004	4.981	5.077	4.981	5.046	627,048	+0.11(+2.16%)
Jun 30, 2004	4.864	5.030	4.864	4.939	603,967	+0.06(+1.28%)
Jun 29, 2004	4.800	4.910	4.800	4.877	192,346	+0.06(+1.33%)
Jun 28, 2004	4.835	4.858	4.800	4.813	457,783	+0.00(+0.08%)
Jun 25, 2004	4.741	4.809	4.741	4.809	303,907	+0.07(+1.45%)
Jun 24, 2004	4.744	4.783	4.740	4.740	132,718	+0.00(+0.03%)
Jun 23, 2004	4.611	4.739	4.580	4.739	246,203	+0.14(+3.05%)
Jun 22, 2004	4.647	4.649	4.559	4.598	348,146	-0.06(-1.32%)
Jun 21, 2004	4.656	4.671	4.631	4.660	109,637	-0.01(-0.19%)
Jun 18, 2004	4.674	4.727	4.635	4.669	405,850	-0.01(-0.11%)
Jun 17, 2004	4.635	4.679	4.614	4.674	300,060	+0.05(+1.11%)
Jun 16, 2004	4.654	4.676	4.601	4.622	234,662	-0.03(-0.67%)
Jun 15, 2004	4.523	4.661	4.492	4.654	627,048	+0.12(+2.59%)
Jun 14, 2004	4.644	4.645	4.518	4.536	386,615	-0.12(-2.60%)
Jun 10, 2004	4.642	4.674	4.578	4.657	294,289	+0.00(+0.06%)
Jun 09, 2004	4.634	4.678	4.629	4.655	115,407	+0.01(+0.17%)
Jun 08, 2004	4.664	4.664	4.632	4.647	178,881	-0.00(-0.09%)
Jun 07, 2004	4.621	4.652	4.611	4.651	484,712	+0.04(+0.94%)
Jun 04, 2004	4.640	4.640	4.606	4.608	175,035	-0.02(-0.42%)
Jun 03, 2004	4.726	4.740	4.627	4.627	184,652	-0.09(-1.82%)
Jun 02, 2004	4.640	4.713	4.614	4.713	371,228	+0.09(+1.85%)
Jun 01, 2004	4.601	4.627	4.585	4.627	167,341	+0.01(+0.29%)
May 28, 2004	4.583	4.631	4.560	4.614	469,324	+0.02(+0.38%)
May 27, 2004	4.557	4.614	4.554	4.596	211,580	+0.02(+0.45%)
May 26, 2004	4.585	4.585	4.541	4.575	250,050	-0.01(-0.23%)
May 25, 2004	4.528	4.608	4.528	4.585	332,758	+0.06(+1.44%)
May 24, 2004	4.468	4.528	4.461	4.520	528,952	+0.05(+1.16%)
May 21, 2004	4.461	4.495	4.460	4.468	294,289	+0.02(+0.37%)
May 20, 2004	4.466	4.466	4.419	4.452	300,060	-0.01(-0.20%)
May 19, 2004	4.438	4.502	4.438	4.461	1,444,520	+0.02(+0.50%)
May 18, 2004	4.411	4.438	4.411	4.438	153,876	+0.03(+0.61%)
May 17, 2004	4.436	4.436	4.372	4.411	423,161	-0.02(-0.55%)
May 14, 2004	4.419	4.445	4.374	4.436	136,565	+0.00(+0.09%)
May 13, 2004	4.409	4.484	4.393	4.432	130,795	+0.03(+0.76%)
May 12, 2004	4.393	4.406	4.350	4.398	269,284	-0.01(-0.18%)
May 11, 2004	4.378	4.406	4.356	4.406	330,835	+0.03(+0.65%)
May 10, 2004	4.474	4.474	4.357	4.378	900,180	-0.10(-2.16%)
May 07, 2004	4.459	4.489	4.459	4.474	630,895	+0.00(+0.05%)
May 06, 2004	4.446	4.480	4.433	4.472	403,927	+0.01(+0.29%)
May 05, 2004	4.468	4.468	4.448	4.459	98,096	-0.01(-0.21%)
May 04, 2004	4.468	4.497	4.450	4.468	680,905	+0.00(+0.00%)
May 03, 2004	4.423	4.468	4.412	4.468	1,150,230	+0.05(+1.02%)
Apr 30, 2004	4.495	4.498	4.420	4.423	303,907	-0.06(-1.30%)
Apr 29, 2004	4.528	4.549	4.450	4.481	313,524	-0.04(-0.81%)
Apr 28, 2004	4.554	4.576	4.511	4.518	363,534	-0.05(-1.08%)
Apr 27, 2004	4.487	4.574	4.487	4.567	938,649	+0.07(+1.62%)
Apr 26, 2004	4.600	4.640	4.466	4.495	340,452	-0.09(-2.02%)
Apr 23, 2004	4.500	4.587	4.463	4.587	365,457	+0.06(+1.36%)
Apr 22, 2004	4.510	4.526	4.419	4.526	752,073	+0.00(+0.06%)
Apr 21, 2004	4.593	4.619	4.500	4.523	338,529	-0.08(-1.81%)
Apr 20, 2004	4.680	4.726	4.606	4.606	409,697	-0.07(-1.57%)
Apr 19, 2004	4.731	4.731	4.666	4.680	255,820	-0.05(-1.09%)
Apr 16, 2004	4.615	4.731	4.593	4.731	786,696	+0.13(+2.81%)
Apr 15, 2004	4.624	4.666	4.591	4.602	455,860	-0.01(-0.21%)
Apr 14, 2004	4.631	4.653	4.596	4.611	471,248	-0.03(-0.71%)
Apr 13, 2004	4.685	4.685	4.628	4.644	396,233	-0.03(-0.60%)
Apr 12, 2004	4.745	4.745	4.663	4.672	815,547	-0.09(-1.80%)
Apr 08, 2004	4.700	4.775	4.689	4.758	657,824	+0.06(+1.24%)
Apr 07, 2004	4.689	4.702	4.622	4.700	715,527	+0.02(+0.51%)
Apr 06, 2004	4.647	4.684	4.647	4.676	348,146	+0.02(+0.35%)
Apr 05, 2004	4.601	4.728	4.575	4.660	1,130,995	+0.14(+3.11%)
Apr 02, 2004	4.393	4.552	4.393	4.519	373,151	+0.14(+3.18%)
Apr 01, 2004	4.279	4.408	4.268	4.380	398,156	+0.10(+2.25%)
Mar 31, 2004	4.302	4.307	4.279	4.284	359,687	-0.01(-0.12%)
Mar 30, 2004	4.157	4.289	4.149	4.289	434,702	+0.15(+3.51%)
Mar 29, 2004	4.146	4.159	4.123	4.144	288,519	-0.02(-0.36%)
Mar 26, 2004	4.118	4.171	4.107	4.159	280,825	+0.03(+0.71%)
Mar 25, 2004	4.042	4.162	4.040	4.130	200,040	+0.07(+1.82%)
Mar 24, 2004	4.036	4.105	4.008	4.056	311,600	+0.02(+0.53%)
Mar 23, 2004	4.058	4.058	4.029	4.034	207,733	-0.02(-0.45%)
Mar 22, 2004	4.024	4.053	3.899	4.053	403,927	+0.04(+1.04%)
Mar 19, 2004	4.133	4.146	4.003	4.011	311,600	-0.08(-1.97%)
Mar 18, 2004	4.167	4.180	4.081	4.092	155,800	-0.08(-1.81%)
Mar 17, 2004	4.138	4.198	4.138	4.167	261,590	+0.04(+1.07%)
Mar 16, 2004	4.159	4.177	4.060	4.123	344,299	-0.01(-0.29%)
Mar 15, 2004	4.258	4.258	4.087	4.135	446,243	-0.12(-2.91%)
Mar 12, 2004	4.137	4.261	4.107	4.258	430,855	+0.13(+3.25%)
Mar 11, 2004	4.159	4.190	4.123	4.124	167,341	-0.03(-0.84%)
Mar 10, 2004	4.183	4.224	4.123	4.159	450,090	-0.01(-0.25%)
Mar 09, 2004	4.172	4.262	4.158	4.170	434,702	-0.03(-0.68%)
Mar 08, 2004	4.292	4.292	4.190	4.198	230,815	-0.08(-1.88%)
Mar 05, 2004	4.238	4.289	4.184	4.279	369,304	+0.02(+0.43%)
Mar 04, 2004	4.201	4.267	4.201	4.261	230,815	+0.03(+0.80%)
Mar 03, 2004	4.207	4.276	4.167	4.227	301,983	+0.03(+0.78%)
Mar 02, 2004	4.315	4.315	4.194	4.194	369,304	-0.11(-2.54%)
Mar 01, 2004	4.255	4.303	4.255	4.303	436,625	+0.06(+1.43%)
Feb 27, 2004	4.285	4.285	4.214	4.242	332,758	-0.04(-0.96%)
Feb 26, 2004	4.201	4.289	4.185	4.283	384,692	+0.07(+1.73%)
Feb 25, 2004	4.198	4.237	4.107	4.211	307,753	-0.00(-0.07%)
Feb 24, 2004	4.159	4.322	4.159	4.214	677,058	+0.06(+1.33%)
Feb 23, 2004	4.276	4.278	4.143	4.159	602,043	-0.11(-2.53%)
Feb 20, 2004	4.523	4.523	4.239	4.267	921,338	-0.24(-5.39%)
Feb 19, 2004	4.601	4.624	4.508	4.510	478,942	-0.09(-2.03%)
Feb 18, 2004	4.696	4.705	4.601	4.604	238,509	-0.08(-1.69%)
Feb 17, 2004	4.536	4.829	4.536	4.683	617,431	+0.16(+3.53%)
Feb 13, 2004	4.562	4.562	4.467	4.523	180,805	-0.03(-0.57%)
Feb 12, 2004	4.679	4.679	4.549	4.549	348,146	-0.12(-2.51%)
Feb 11, 2004	4.578	4.666	4.524	4.666	453,937	+0.09(+1.98%)
Feb 10, 2004	4.523	4.601	4.483	4.576	723,221	+0.05(+1.20%)
Feb 09, 2004	4.656	4.656	4.497	4.522	251,973	-0.15(-3.15%)
Feb 06, 2004	4.539	4.682	4.531	4.669	517,411	+0.12(+2.57%)
Feb 05, 2004	4.236	4.653	4.159	4.552	1,788,819	+0.33(+7.78%)
Feb 04, 2004	4.433	4.433	4.223	4.223	365,457	-0.20(-4.45%)
Feb 03, 2004	4.510	4.510	4.374	4.420	205,810	-0.08(-1.72%)
Feb 02, 2004	4.510	4.549	4.448	4.497	334,682	+0.04(+0.87%)
Jan 30, 2004	4.562	4.562	4.419	4.458	340,452	-0.09(-2.00%)
Jan 29, 2004	4.614	4.656	4.495	4.549	390,462	-0.12(-2.51%)
Jan 28, 2004	4.835	4.848	4.663	4.666	188,499	-0.22(-4.52%)
Jan 27, 2004	4.901	4.942	4.887	4.887	194,269	-0.00(-0.02%)
Jan 26, 2004	4.770	4.888	4.735	4.888	192,346	+0.07(+1.37%)
Jan 23, 2004	4.952	4.957	4.793	4.822	423,161	-0.12(-2.37%)
Jan 22, 2004	4.923	4.942	4.894	4.939	144,259	+0.00(+0.06%)
Jan 21, 2004	4.900	4.948	4.865	4.936	309,677	-0.00(-0.06%)
Jan 20, 2004	4.845	4.939	4.814	4.939	315,447	+0.07(+1.44%)
Jan 16, 2004	4.889	4.889	4.858	4.869	128,871	-0.02(-0.48%)
Jan 15, 2004	4.903	4.903	4.884	4.892	321,218	-0.01(-0.21%)
Jan 14, 2004	4.914	4.927	4.899	4.903	319,294	+0.00(+0.03%)
Jan 13, 2004	4.897	4.910	4.866	4.901	405,850	+0.00(+0.07%)
Jan 12, 2004	4.746	4.897	4.728	4.897	832,859	+0.16(+3.48%)
Jan 09, 2004	4.784	4.784	4.733	4.733	386,615	-0.06(-1.32%)
Jan 08, 2004	4.809	4.886	4.809	4.796	176,958	+0.02(+0.44%)
Jan 07, 2004	4.806	4.831	4.718	4.775	65,397	-0.03(-0.65%)
Jan 06, 2004	4.799	4.835	4.783	4.806	502,023	+0.01(+0.16%)
Jan 05, 2004	4.745	4.828	4.698	4.799	255,820	+0.07(+1.42%)
Jan 02, 2004	4.614	4.778	4.590	4.732	111,560	+0.08(+1.71%)
Dec 31, 2003	4.888	4.936	4.652	4.652	265,437	-0.22(-4.57%)
Dec 30, 2003	4.780	4.873	4.732	4.875	240,432	+0.11(+2.26%)
Dec 29, 2003	4.679	4.767	4.666	4.767	792,466	+0.07(+1.43%)
Dec 26, 2003	4.731	4.741	4.700	4.700	61,550	-0.09(-1.78%)
Dec 24, 2003	4.853	4.853	4.741	4.786	90,402	-0.05(-1.13%)
Dec 23, 2003	4.774	4.840	4.705	4.840	417,391	+0.04(+0.87%)
Dec 22, 2003	4.643	4.799	4.575	4.799	652,053	+0.18(+3.94%)
Dec 19, 2003	4.583	4.617	4.518	4.617	188,499	+0.02(+0.45%)
Dec 18, 2003	4.588	4.635	4.588	4.596	548,186	+0.01(+0.17%)
Dec 17, 2003	4.583	4.624	4.583	4.588	111,560	+0.02(+0.42%)
Dec 16, 2003	4.549	4.572	4.502	4.569	213,504	-0.07(-1.54%)
Dec 15, 2003	4.741	4.741	4.627	4.640	427,008	-0.00(-0.06%)
Dec 12, 2003	4.580	4.653	4.580	4.643	301,983	+0.06(+1.36%)
Dec 11, 2003	4.524	4.624	4.519	4.580	640,512	+0.07(+1.53%)
Dec 10, 2003	4.523	4.570	4.471	4.511	1,396,433	+0.04(+0.90%)
Dec 09, 2003	4.353	4.480	4.353	4.471	1,100,220	+0.12(+2.69%)
Dec 08, 2003	4.301	4.370	4.247	4.354	850,170	+0.05(+1.25%)
Dec 05, 2003	4.318	4.331	4.318	4.301	117,331	-0.00(-0.10%)
Dec 04, 2003	4.284	4.338	4.229	4.305	552,033	+0.06(+1.37%)
Dec 03, 2003	4.201	4.291	4.201	4.247	850,170	+0.06(+1.40%)
Dec 02, 2003	4.112	4.170	4.112	4.188	319,294	+0.11(+2.61%)
Dec 01, 2003	4.082	4.120	4.081	4.081	463,554	+0.03(+0.64%)
Nov 28, 2003	4.068	4.103	4.055	4.055	46,163	-0.03(-0.64%)
Nov 26, 2003	4.084	4.101	4.070	4.081	100,020	-0.04(-0.96%)
Nov 25, 2003	4.159	4.210	4.121	4.121	246,203	+0.04(+0.93%)
Nov 24, 2003	3.970	4.137	3.953	4.083	340,452	+0.14(+3.51%)
Nov 21, 2003	3.912	3.951	3.860	3.944	105,790	+0.05(+1.16%)
Nov 20, 2003	3.940	3.940	3.850	3.899	119,254	-0.04(-0.99%)
Nov 19, 2003	3.970	3.975	3.873	3.938	180,805	-0.02(-0.49%)
Nov 18, 2003	3.951	3.990	3.937	3.957	126,948	+0.03(+0.89%)
Nov 17, 2003	3.887	3.953	3.822	3.923	351,993	+0.05(+1.28%)
Nov 14, 2003	4.065	4.065	3.873	3.873	190,422	-0.19(-4.79%)
Nov 13, 2003	4.133	4.146	3.989	4.068	259,667	-0.05(-1.26%)
Nov 12, 2003	4.081	4.133	4.081	4.120	255,820	+0.07(+1.62%)
Nov 11, 2003	4.071	4.128	4.071	4.055	157,723	-0.02(-0.41%)
Nov 10, 2003	4.237	4.237	4.071	4.071	261,590	-0.20(-4.76%)
Nov 07, 2003	4.276	4.318	4.276	4.275	326,988	+0.01(+0.15%)
Nov 06, 2003	4.279	4.315	4.284	4.268	282,748	-0.01(-0.24%)
Nov 05, 2003	4.185	4.279	4.185	4.279	565,497	+0.03(+0.76%)
Nov 04, 2003	4.185	4.246	4.185	4.247	412,178	+0.04(+0.90%)
Nov 03, 2003	4.222	4.238	4.146	4.209	315,447	+0.11(+2.73%)
Oct 31, 2003	4.172	4.172	4.097	4.097	115,407	-0.11(-2.67%)
Oct 30, 2003	4.175	4.209	4.155	4.209	109,637	+0.03(+0.82%)
Oct 29, 2003	4.185	4.222	4.175	4.175	207,733	-0.02(-0.57%)
Oct 28, 2003	4.133	4.211	4.133	4.199	342,376	+0.08(+1.91%)
Oct 27, 2003	3.774	4.214	3.774	4.120	1,079,062	+0.43(+11.62%)
Oct 24, 2003	3.743	3.743	3.644	3.691	192,346	-0.05(-1.46%)
Oct 23, 2003	3.782	3.782	3.691	3.746	119,254	-0.05(-1.30%)
Oct 22, 2003	3.885	3.885	3.795	3.795	65,397	-0.10(-2.64%)
Oct 21, 2003	3.951	3.951	3.879	3.898	57,703	-0.02(-0.62%)
Oct 20, 2003	3.924	3.949	3.924	3.923	100,020	+0.01(+0.29%)
Oct 17, 2003	4.003	4.029	3.909	3.911	109,637	-0.05(-1.34%)
Oct 16, 2003	4.087	4.061	3.899	3.964	398,156	-0.12(-3.00%)
Oct 15, 2003	4.099	4.099	4.068	4.087	44,239	-0.01(-0.30%)
Oct 14, 2003	4.066	4.107	4.055	4.099	128,871	+0.03(+0.64%)
Oct 13, 2003	4.014	4.107	4.073	4.073	167,341	+0.06(+1.49%)
Oct 10, 2003	4.157	4.157	4.016	4.014	178,881	-0.16(-3.74%)
Oct 09, 2003	4.146	4.170	4.146	4.170	113,484	+0.03(+0.64%)
Oct 08, 2003	4.178	4.181	4.107	4.143	138,489	+0.00(+0.06%)
Oct 07, 2003	4.084	4.159	4.107	4.140	192,346	+0.06(+1.37%)
Oct 06, 2003	4.027	4.094	4.027	4.084	96,173	+0.08(+1.89%)
Oct 03, 2003	4.029	4.068	3.991	4.008	238,509	+0.06(+1.46%)
Oct 02, 2003	3.935	3.962	3.935	3.951	100,020	-0.00(-0.01%)
Oct 01, 2003	3.791	3.951	3.791	3.951	228,891	+0.23(+6.29%)
Sep 30, 2003	3.774	3.774	3.735	3.717	165,417	-0.04(-0.97%)
Sep 29, 2003	3.699	3.777	3.655	3.754	536,645	+0.04(+1.12%)
Sep 26, 2003	3.847	3.876	3.712	3.712	176,958	-0.14(-3.51%)
Sep 25, 2003	3.984	3.984	3.847	3.847	230,815	-0.16(-3.90%)
Sep 24, 2003	4.112	4.112	4.007	4.003	159,647	-0.11(-2.59%)
Sep 23, 2003	4.088	4.115	4.099	4.110	282,748	+0.02(+0.52%)
Sep 22, 2003	4.094	4.094	4.003	4.088	169,264	-0.01(-0.18%)
Sep 19, 2003	4.118	4.118	4.090	4.096	236,585	+0.02(+0.48%)
Sep 18, 2003	3.951	4.076	3.901	4.076	338,529	+0.11(+2.82%)
Sep 17, 2003	4.013	4.013	3.964	3.964	161,570	-0.10(-2.37%)
Sep 16, 2003	4.054	4.072	4.049	4.060	150,030	+0.06(+1.43%)
Sep 15, 2003	4.003	4.042	3.921	4.003	163,494	+0.03(+0.65%)
Sep 12, 2003	4.003	4.003	3.912	3.977	76,938	-0.00(-0.07%)
Sep 11, 2003	3.898	4.001	3.895	3.980	123,101	+0.08(+2.00%)
Sep 10, 2003	4.055	4.055	3.902	3.902	230,815	-0.15(-3.71%)
Sep 09, 2003	4.111	4.117	4.029	4.052	150,030	-0.06(-1.44%)
Sep 08, 2003	4.008	4.141	4.008	4.111	150,030	+0.08(+2.04%)
Sep 05, 2003	4.133	4.153	4.029	4.029	105,790	-0.10(-2.33%)
Sep 04, 2003	4.092	4.151	4.040	4.125	130,795	+0.03(+0.70%)
Sep 03, 2003	4.127	4.143	4.049	4.097	246,203	-0.00(-0.11%)
Sep 02, 2003	4.050	4.101	4.016	4.101	150,030	+0.06(+1.53%)
Aug 29, 2003	4.006	4.120	3.990	4.040	150,030	+0.05(+1.17%)
Aug 28, 2003	4.042	4.042	3.951	3.993	223,121	-0.06(-1.44%)
Aug 27, 2003	3.972	4.107	3.972	4.051	165,417	+0.09(+2.32%)
Aug 26, 2003	3.919	3.959	3.847	3.959	151,953	+0.04(+0.93%)
Aug 25, 2003	4.068	4.095	3.863	3.923	403,927	-0.15(-3.69%)
Aug 22, 2003	4.131	4.159	4.071	4.073	292,366	-0.04(-1.09%)
Aug 21, 2003	4.066	4.150	4.066	4.118	261,590	+0.05(+1.28%)
Aug 20, 2003	3.990	4.107	3.977	4.066	657,824	+0.06(+1.56%)
Aug 19, 2003	3.780	4.012	3.759	4.003	496,253	+0.21(+5.47%)
Aug 18, 2003	3.716	3.796	3.716	3.796	236,585	+0.10(+2.61%)
Aug 15, 2003	3.686	3.704	3.686	3.699	48,086	+0.02(+0.57%)
Aug 14, 2003	3.662	3.689	3.629	3.678	411,620	+0.00(+0.07%)
Aug 13, 2003	3.654	3.676	3.650	3.676	203,886	+0.04(+1.00%)
Aug 12, 2003	3.644	3.663	3.598	3.639	313,524	+0.00(+0.07%)
Aug 11, 2003	3.618	3.660	3.587	3.637	330,835	+0.03(+0.71%)
Aug 08, 2003	3.494	3.613	3.437	3.611	244,279	+0.13(+3.75%)
Aug 07, 2003	3.457	3.481	3.395	3.481	192,346	+0.01(+0.37%)
Aug 06, 2003	3.512	3.540	3.454	3.468	217,351	-0.06(-1.69%)
Aug 05, 2003	3.642	3.642	3.527	3.527	217,351	-0.11(-3.14%)
Aug 04, 2003	3.654	3.654	3.594	3.642	198,116	+0.00(+0.03%)