Nacco Industries (NY: NC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	5.373	5.464	5.236	5.251	383,211	-0.12(-2.27%)
Jul 30, 2008	5.300	5.457	5.227	5.373	644,244	+0.10(+1.96%)
Jul 29, 2008	5.270	5.296	5.186	5.270	663,421	+0.06(+1.19%)
Jul 28, 2008	5.124	5.232	5.011	5.208	872,155	+0.03(+0.49%)
Jul 25, 2008	4.965	5.185	4.899	5.182	553,476	+0.29(+5.91%)
Jul 24, 2008	5.086	5.138	4.838	4.893	585,674	-0.19(-3.78%)
Jul 23, 2008	4.900	5.211	4.900	5.086	733,146	+0.27(+5.71%)
Jul 22, 2008	4.407	4.872	4.382	4.811	968,270	+0.42(+9.57%)
Jul 21, 2008	4.333	4.392	4.270	4.391	362,553	+0.10(+2.29%)
Jul 18, 2008	4.231	4.309	4.162	4.293	919,241	+0.06(+1.45%)
Jul 17, 2008	4.419	4.427	4.159	4.231	1,398,510	-0.25(-5.48%)
Jul 16, 2008	4.281	4.477	4.281	4.477	394,309	+0.21(+5.00%)
Jul 15, 2008	4.237	4.305	4.108	4.264	684,752	+0.00(+0.06%)
Jul 14, 2008	4.172	4.270	4.172	4.261	754,689	+0.11(+2.63%)
Jul 11, 2008	3.985	4.263	3.897	4.152	475,095	+0.16(+4.13%)
Jul 10, 2008	4.110	4.111	3.821	3.987	702,679	-0.01(-0.21%)
Jul 09, 2008	4.112	4.256	3.977	3.995	453,302	-0.10(-2.50%)
Jul 08, 2008	3.961	4.099	3.936	4.098	974,445	+0.14(+3.41%)
Jul 07, 2008	3.910	4.051	3.845	3.963	989,371	+0.07(+1.75%)
Jul 04, 2008	3.876	3.951	3.662	3.895	553,187	+0.00(+0.00%)
Jul 03, 2008	3.876	3.951	3.662	3.895	553,187	+0.08(+2.17%)
Jul 02, 2008	3.900	3.922	3.721	3.812	1,284,872	-0.11(-2.71%)
Jul 01, 2008	3.865	3.950	3.804	3.918	569,075	+0.05(+1.36%)
Jun 30, 2008	3.939	3.939	3.860	3.865	703,910	-0.06(-1.47%)
Jun 27, 2008	4.068	4.128	3.900	3.923	1,258,290	-0.13(-3.26%)
Jun 26, 2008	4.110	4.274	3.976	4.055	686,618	-0.10(-2.38%)
Jun 25, 2008	4.185	4.189	4.000	4.154	640,859	-0.01(-0.27%)
Jun 24, 2008	4.182	4.208	4.134	4.165	735,762	-0.02(-0.39%)
Jun 23, 2008	4.263	4.263	4.147	4.182	559,669	-0.06(-1.36%)
Jun 20, 2008	4.285	4.301	4.076	4.239	794,793	-0.08(-1.85%)
Jun 19, 2008	4.328	4.385	4.189	4.319	567,479	-0.01(-0.25%)
Jun 18, 2008	4.459	4.459	4.317	4.330	513,006	-0.15(-3.35%)
Jun 17, 2008	4.461	4.547	4.421	4.480	519,161	+0.03(+0.62%)
Jun 16, 2008	4.404	4.524	4.404	4.453	621,085	+0.05(+1.11%)
Jun 13, 2008	4.328	4.451	4.301	4.404	764,807	+0.12(+2.77%)
Jun 12, 2008	4.175	4.307	4.175	4.285	743,764	+0.12(+2.83%)
Jun 11, 2008	4.295	4.295	4.149	4.167	417,218	-0.13(-3.04%)
Jun 10, 2008	4.184	4.335	4.140	4.298	457,783	+0.07(+1.76%)
Jun 09, 2008	4.258	4.290	4.144	4.224	525,105	-0.03(-0.82%)
Jun 06, 2008	4.534	4.534	4.239	4.258	487,924	-0.30(-6.60%)
Jun 05, 2008	4.523	4.653	4.510	4.559	837,513	+0.04(+0.93%)
Jun 04, 2008	4.523	4.583	4.324	4.517	484,327	-0.00(-0.01%)
Jun 03, 2008	4.541	4.591	4.326	4.518	560,496	-0.01(-0.21%)
Jun 02, 2008	4.536	4.568	4.480	4.527	1,080,293	+0.01(+0.25%)
May 30, 2008	4.486	4.608	4.457	4.516	837,263	+0.05(+1.05%)
May 29, 2008	4.444	4.545	4.437	4.469	1,015,049	-0.01(-0.28%)
May 28, 2008	4.393	4.488	4.357	4.481	596,831	+0.11(+2.61%)
May 27, 2008	4.261	4.384	4.217	4.368	1,923,615	+0.11(+2.65%)
May 26, 2008	4.172	4.284	4.172	4.255	0	+0.00(+0.00%)
May 23, 2008	4.172	4.284	4.172	4.255	1,727,268	+0.07(+1.69%)
May 22, 2008	4.211	4.288	4.159	4.184	2,233,793	-0.05(-1.13%)
May 21, 2008	4.321	4.345	4.197	4.232	1,043,285	-0.06(-1.42%)
May 20, 2008	4.353	4.375	4.220	4.293	514,699	-0.06(-1.43%)
May 19, 2008	4.360	4.438	4.326	4.355	768,115	-0.02(-0.51%)
May 16, 2008	4.420	4.420	4.223	4.378	657,131	+0.00(+0.01%)
May 15, 2008	4.368	4.393	4.322	4.377	557,188	-0.01(-0.18%)
May 14, 2008	4.367	4.423	4.321	4.385	809,739	+0.00(+0.09%)
May 13, 2008	4.232	4.381	4.190	4.381	499,330	+0.14(+3.22%)
May 12, 2008	4.254	4.256	4.162	4.244	1,002,662	+0.01(+0.16%)
May 09, 2008	4.359	4.359	4.212	4.237	189,922	-0.13(-3.08%)
May 08, 2008	4.372	4.410	4.227	4.372	1,010,471	+0.04(+0.82%)
May 07, 2008	4.426	4.463	4.276	4.336	628,664	-0.10(-2.30%)
May 06, 2008	4.583	4.583	4.366	4.438	876,714	-0.17(-3.79%)
May 05, 2008	4.764	4.764	4.463	4.613	901,699	-0.17(-3.55%)
May 02, 2008	4.876	4.970	4.736	4.783	701,217	-0.05(-0.98%)
May 01, 2008	4.636	4.876	4.471	4.830	807,604	+0.16(+3.35%)
Apr 30, 2008	4.637	4.862	4.615	4.674	516,834	+0.04(+0.80%)
Apr 29, 2008	4.781	4.781	4.559	4.637	1,048,267	-0.14(-2.91%)
Apr 28, 2008	4.575	4.835	4.575	4.776	421,815	+0.18(+4.00%)
Apr 25, 2008	4.678	4.771	4.487	4.592	949,786	-0.09(-1.83%)
Apr 24, 2008	4.545	4.731	4.402	4.678	490,001	+0.17(+3.81%)
Apr 23, 2008	4.645	4.645	4.404	4.506	518,796	-0.08(-1.77%)
Apr 22, 2008	4.858	4.875	4.399	4.588	875,752	-0.25(-5.19%)
Apr 21, 2008	4.758	4.874	4.747	4.839	451,628	+0.05(+1.14%)
Apr 18, 2008	4.658	4.835	4.658	4.784	394,309	+0.22(+4.83%)
Apr 17, 2008	4.709	4.714	4.538	4.564	365,457	-0.16(-3.32%)
Apr 16, 2008	4.481	4.721	4.481	4.720	685,945	+0.29(+6.57%)
Apr 15, 2008	4.373	4.436	4.328	4.429	542,416	+0.09(+1.96%)
Apr 14, 2008	4.249	4.416	4.249	4.344	454,994	+0.10(+2.41%)
Apr 11, 2008	4.389	4.485	4.192	4.241	667,441	-0.17(-3.91%)
Apr 10, 2008	4.248	4.536	4.235	4.414	921,338	+0.17(+4.08%)
Apr 09, 2008	4.422	4.434	4.200	4.241	538,569	-0.16(-3.56%)
Apr 08, 2008	4.405	4.519	4.368	4.397	527,990	-0.02(-0.34%)
Apr 07, 2008	4.432	4.456	4.373	4.412	463,554	+0.01(+0.21%)
Apr 04, 2008	4.321	4.448	4.265	4.403	627,048	+0.10(+2.29%)
Apr 03, 2008	4.367	4.460	4.291	4.304	673,211	-0.08(-1.85%)
Apr 02, 2008	4.309	4.469	4.283	4.385	1,306,030	+0.10(+2.39%)
Apr 01, 2008	4.136	4.367	4.136	4.283	1,042,516	+0.07(+1.78%)
Mar 31, 2008	3.990	4.241	3.990	4.208	1,019,434	+0.23(+5.83%)
Mar 28, 2008	4.082	4.097	3.951	3.976	582,809	-0.10(-2.49%)
Mar 27, 2008	4.112	4.128	3.902	4.078	798,236	-0.02(-0.43%)
Mar 26, 2008	3.905	4.106	3.866	4.095	919,414	+0.18(+4.57%)
Mar 25, 2008	3.886	4.001	3.874	3.916	536,645	+0.03(+0.88%)
Mar 24, 2008	3.703	3.945	3.703	3.882	661,632	+0.19(+5.05%)
Mar 21, 2008	3.823	3.883	3.625	3.695	2,052,237	+0.00(+0.00%)
Mar 20, 2008	3.823	3.883	3.625	3.695	2,052,237	-0.04(-1.10%)
Mar 19, 2008	3.777	3.847	3.699	3.736	952,306	-0.04(-1.06%)
Mar 18, 2008	3.830	3.914	3.729	3.777	1,134,842	+0.03(+0.71%)
Mar 17, 2008	3.665	3.809	3.579	3.750	943,842	-0.02(-0.40%)
Mar 14, 2008	3.899	3.899	3.667	3.765	932,975	-0.12(-3.05%)
Mar 13, 2008	3.709	3.936	3.639	3.884	1,152,153	+0.12(+3.09%)
Mar 12, 2008	3.783	3.847	3.748	3.767	1,060,212	-0.04(-1.15%)
Mar 11, 2008	3.722	3.889	3.692	3.811	1,227,649	+0.17(+4.77%)
Mar 10, 2008	3.850	3.904	3.637	3.637	617,431	-0.21(-5.57%)
Mar 07, 2008	3.795	3.881	3.706	3.852	824,876	-0.00(-0.01%)
Mar 06, 2008	4.003	4.023	3.823	3.852	846,323	-0.17(-4.26%)
Mar 05, 2008	4.055	4.081	3.965	4.024	736,685	+0.02(+0.57%)
Mar 04, 2008	4.071	4.137	3.842	4.001	1,242,556	-0.13(-3.26%)
Mar 03, 2008	4.266	4.266	4.036	4.136	1,640,578	-0.08(-1.85%)
Feb 29, 2008	4.546	4.546	4.157	4.214	1,608,014	-0.31(-6.82%)
Feb 28, 2008	4.939	4.985	4.358	4.522	2,517,811	-0.45(-9.12%)
Feb 27, 2008	4.986	5.071	4.951	4.976	835,975	-0.07(-1.45%)
Feb 26, 2008	5.199	5.242	5.023	5.049	1,230,842	-0.19(-3.67%)
Feb 25, 2008	5.033	5.266	4.929	5.242	767,461	+0.19(+3.72%)
Feb 22, 2008	5.143	5.143	4.913	5.053	588,579	-0.09(-1.79%)
Feb 21, 2008	5.199	5.238	5.047	5.145	880,945	-0.04(-0.73%)
Feb 20, 2008	5.096	5.230	5.025	5.183	430,855	+0.08(+1.61%)
Feb 19, 2008	5.132	5.197	5.017	5.101	388,539	-0.03(-0.61%)
Feb 18, 2008	5.220	5.220	5.042	5.132	0	+0.00(+0.00%)
Feb 15, 2008	5.220	5.220	5.042	5.132	225,045	-0.12(-2.24%)
Feb 14, 2008	5.291	5.334	5.106	5.250	694,369	-0.04(-0.78%)
Feb 13, 2008	5.141	5.328	4.939	5.291	537,588	+0.19(+3.73%)
Feb 12, 2008	5.182	5.225	5.044	5.101	398,156	-0.06(-1.25%)
Feb 11, 2008	5.126	5.196	4.974	5.165	240,432	+0.03(+0.62%)
Feb 08, 2008	5.139	5.245	5.009	5.133	378,922	-0.02(-0.48%)
Feb 07, 2008	5.246	5.290	5.035	5.158	919,414	-0.09(-1.66%)
Feb 06, 2008	5.300	5.381	5.200	5.246	400,080	-0.05(-1.02%)
Feb 05, 2008	5.385	5.472	5.251	5.300	663,594	-0.12(-2.18%)
Feb 04, 2008	5.511	5.511	5.333	5.418	646,283	-0.11(-1.94%)
Feb 01, 2008	5.223	5.563	5.185	5.525	719,701	+0.32(+6.21%)
Jan 31, 2008	4.900	5.325	4.825	5.202	753,997	+0.23(+4.53%)
Jan 30, 2008	5.152	5.199	4.976	4.976	517,795	-0.18(-3.52%)
Jan 29, 2008	4.994	5.191	4.994	5.158	865,557	+0.15(+3.09%)
Jan 28, 2008	4.935	5.050	4.833	5.003	403,927	+0.09(+1.74%)
Jan 25, 2008	4.872	4.970	4.814	4.918	754,016	+0.13(+2.63%)
Jan 24, 2008	4.788	4.851	4.657	4.792	582,809	+0.05(+1.00%)
Jan 23, 2008	4.502	4.840	4.456	4.745	1,304,107	+0.13(+2.71%)
Jan 22, 2008	4.289	4.923	4.263	4.619	571,268	+0.14(+3.18%)
Jan 21, 2008	4.468	4.609	4.309	4.477	0	+0.00(+0.00%)
Jan 18, 2008	4.468	4.609	4.309	4.477	438,549	-0.03(-0.77%)
Jan 17, 2008	4.855	4.855	4.505	4.512	543,512	-0.31(-6.43%)
Jan 16, 2008	4.661	4.885	4.615	4.822	463,342	+0.13(+2.72%)
Jan 15, 2008	4.783	4.783	4.622	4.694	205,810	-0.12(-2.53%)
Jan 14, 2008	4.636	4.836	4.636	4.815	323,141	+0.24(+5.32%)
Jan 11, 2008	4.788	4.870	4.559	4.572	480,865	-0.26(-5.45%)
Jan 10, 2008	4.835	4.972	4.768	4.836	717,662	-0.04(-0.86%)
Jan 09, 2008	4.741	4.886	4.559	4.878	592,426	+0.12(+2.54%)
Jan 08, 2008	5.021	5.082	4.746	4.757	603,967	-0.22(-4.43%)
Jan 07, 2008	4.809	5.047	4.757	4.977	694,369	+0.19(+4.08%)
Jan 04, 2008	4.821	4.842	4.684	4.783	711,680	-0.09(-1.76%)
Jan 03, 2008	4.940	5.157	4.868	4.868	621,374	-0.07(-1.43%)
Jan 02, 2008	5.165	5.222	4.933	4.939	567,421	-0.24(-4.70%)
Jan 01, 2008	5.141	5.235	5.050	5.183	0	+0.00(+0.00%)
Dec 31, 2007	5.141	5.235	5.050	5.183	452,013	+0.02(+0.38%)
Dec 28, 2007	5.300	5.300	5.082	5.163	552,033	-0.06(-1.17%)
Dec 27, 2007	5.551	5.562	5.200	5.224	303,907	-0.33(-5.99%)
Dec 26, 2007	5.434	5.662	5.424	5.557	557,804	+0.10(+1.85%)
Dec 24, 2007	5.274	5.468	5.274	5.456	144,259	+0.18(+3.47%)
Dec 21, 2007	5.150	5.315	5.150	5.273	1,121,378	+0.23(+4.49%)
Dec 20, 2007	4.993	5.049	4.927	5.047	484,712	+0.08(+1.57%)
Dec 19, 2007	4.988	5.031	4.880	4.969	571,306	-0.04(-0.76%)
Dec 18, 2007	4.939	5.040	4.685	5.007	594,349	+0.12(+2.53%)
Dec 17, 2007	4.991	5.051	4.882	4.883	869,404	-0.12(-2.31%)
Dec 14, 2007	4.957	5.042	4.905	4.998	765,537	-0.02(-0.37%)
Dec 13, 2007	4.991	5.087	4.980	5.017	550,110	-0.03(-0.64%)
Dec 12, 2007	5.134	5.139	4.965	5.049	704,948	+0.04(+0.89%)
Dec 11, 2007	5.208	5.250	4.988	5.005	1,346,423	-0.18(-3.52%)
Dec 10, 2007	5.157	5.286	5.095	5.187	867,481	+0.02(+0.30%)
Dec 07, 2007	5.268	5.325	5.113	5.171	496,253	-0.10(-1.84%)
Dec 06, 2007	5.117	5.276	4.992	5.268	952,113	+0.15(+2.95%)
Dec 05, 2007	5.143	5.176	4.948	5.117	761,690	+0.07(+1.37%)
Dec 04, 2007	5.171	5.192	5.030	5.048	711,680	-0.18(-3.41%)
Dec 03, 2007	5.355	5.355	5.045	5.227	1,036,457	-0.05(-0.86%)
Nov 30, 2007	5.263	5.345	5.100	5.272	1,030,975	+0.07(+1.40%)
Nov 29, 2007	5.463	5.506	5.079	5.199	1,061,751	-0.26(-4.83%)
Nov 28, 2007	5.199	5.470	5.150	5.463	1,157,924	+0.35(+6.82%)
Nov 27, 2007	5.151	5.151	4.985	5.114	1,017,126	+0.05(+1.05%)
Nov 26, 2007	5.053	5.249	4.979	5.061	1,261,791	+0.04(+0.81%)
Nov 23, 2007	4.956	5.075	4.920	5.021	353,917	+0.11(+2.31%)
Nov 21, 2007	4.842	5.043	4.829	4.907	1,021,358	+0.06(+1.34%)
Nov 20, 2007	4.747	4.864	4.654	4.842	1,175,620	+0.10(+2.21%)
Nov 19, 2007	4.649	4.809	4.601	4.738	1,363,869	+0.03(+0.62%)
Nov 16, 2007	4.918	5.015	4.577	4.709	2,910,198	-0.17(-3.48%)
Nov 15, 2007	5.186	5.209	4.840	4.879	1,554,157	-0.33(-6.35%)
Nov 14, 2007	5.150	5.249	5.113	5.209	678,982	+0.08(+1.60%)
Nov 13, 2007	5.034	5.196	4.919	5.127	1,138,689	+0.09(+1.69%)
Nov 12, 2007	4.914	5.299	4.914	5.042	954,037	+0.13(+2.59%)
Nov 09, 2007	5.173	5.173	4.877	4.915	700,140	-0.33(-6.31%)
Nov 08, 2007	5.000	5.302	4.888	5.246	1,231,015	+0.28(+5.58%)
Nov 07, 2007	5.074	5.140	4.939	4.969	959,807	-0.19(-3.67%)
Nov 06, 2007	5.235	5.292	4.991	5.158	882,869	-0.06(-1.22%)
Nov 05, 2007	5.176	5.244	5.147	5.222	700,140	-0.02(-0.30%)
Nov 02, 2007	5.292	5.323	5.155	5.237	530,875	-0.01(-0.10%)
Nov 01, 2007	5.355	5.392	5.150	5.243	1,061,751	-0.14(-2.65%)
Oct 31, 2007	5.589	5.589	5.319	5.386	569,344	-0.16(-2.91%)
Oct 30, 2007	5.599	5.771	5.462	5.547	1,273,331	-0.05(-0.93%)
Oct 29, 2007	5.279	5.641	5.278	5.599	1,636,866	+0.32(+6.08%)
Oct 26, 2007	5.489	5.511	5.211	5.279	788,619	-0.21(-3.86%)
Oct 25, 2007	5.426	5.491	5.204	5.491	959,807	+0.09(+1.61%)
Oct 24, 2007	5.522	5.552	5.304	5.404	559,727	-0.16(-2.81%)
Oct 23, 2007	5.365	5.591	5.270	5.560	1,044,439	+0.22(+4.04%)
Oct 22, 2007	5.319	5.417	5.236	5.345	755,920	-0.03(-0.58%)
Oct 19, 2007	5.615	5.615	5.316	5.376	821,318	-0.25(-4.44%)
Oct 18, 2007	5.478	5.651	5.399	5.625	655,900	+0.14(+2.48%)
Oct 17, 2007	5.604	5.623	5.357	5.489	923,261	-0.04(-0.72%)
Oct 16, 2007	5.575	5.667	5.408	5.529	640,512	-0.05(-0.83%)
Oct 15, 2007	5.544	5.817	5.459	5.575	1,059,827	+0.05(+0.84%)
Oct 12, 2007	5.451	5.610	5.378	5.529	357,763	+0.03(+0.54%)
Oct 11, 2007	5.572	5.793	5.440	5.499	419,314	-0.07(-1.34%)
Oct 10, 2007	5.543	5.618	5.431	5.574	436,625	+0.04(+0.76%)
Oct 09, 2007	5.384	5.563	5.277	5.532	407,773	+0.15(+2.78%)
Oct 08, 2007	5.476	5.476	5.257	5.382	207,733	-0.09(-1.72%)
Oct 05, 2007	5.310	5.534	5.251	5.477	482,788	+0.23(+4.45%)
Oct 04, 2007	5.330	5.340	5.162	5.243	669,364	-0.09(-1.61%)
Oct 03, 2007	5.589	5.615	5.291	5.329	561,650	-0.30(-5.27%)
Oct 02, 2007	5.679	5.711	5.532	5.625	450,090	-0.04(-0.63%)
Oct 01, 2007	5.339	5.745	5.286	5.661	836,706	+0.28(+5.23%)
Sep 28, 2007	5.561	5.561	5.329	5.380	332,758	-0.20(-3.53%)
Sep 27, 2007	5.491	5.636	5.421	5.577	325,065	+0.11(+1.98%)
Sep 26, 2007	5.537	5.645	5.394	5.469	286,595	-0.03(-0.57%)
Sep 25, 2007	5.506	5.515	5.367	5.500	332,758	-0.05(-0.92%)
Sep 24, 2007	5.791	5.791	5.512	5.551	334,682	-0.22(-3.78%)
Sep 21, 2007	5.706	5.927	5.679	5.769	836,706	+0.13(+2.27%)
Sep 20, 2007	5.676	5.741	5.474	5.641	627,048	-0.03(-0.61%)
Sep 19, 2007	5.211	5.694	5.164	5.676	967,501	+0.53(+10.27%)
Sep 18, 2007	5.110	5.342	4.966	5.147	1,746,503	+0.06(+1.08%)
Sep 17, 2007	5.197	5.225	4.940	5.092	1,640,713	-0.11(-2.11%)
Sep 14, 2007	5.154	5.204	4.645	5.202	634,742	+0.01(+0.11%)
Sep 13, 2007	5.382	5.382	5.111	5.196	730,915	-0.17(-3.18%)
Sep 12, 2007	5.476	5.499	5.285	5.366	750,150	-0.12(-2.17%)
Sep 11, 2007	5.386	5.529	5.264	5.485	904,027	+0.11(+1.98%)
Sep 10, 2007	5.629	5.680	5.267	5.379	1,142,536	-0.23(-4.06%)
Sep 07, 2007	5.616	5.719	5.493	5.607	477,018	-0.12(-2.15%)
Sep 06, 2007	5.777	5.823	5.673	5.730	428,932	-0.05(-0.88%)
Sep 05, 2007	6.005	6.005	5.753	5.781	623,201	-0.27(-4.39%)
Sep 04, 2007	6.135	6.269	5.957	6.046	407,773	-0.11(-1.83%)
Aug 31, 2007	6.185	6.239	6.084	6.159	284,672	+0.07(+1.23%)
Aug 30, 2007	6.015	6.239	5.927	6.084	340,452	-0.01(-0.23%)
Aug 29, 2007	5.994	6.135	5.753	6.098	702,063	+0.15(+2.49%)
Aug 28, 2007	6.460	6.542	5.950	5.950	523,181	-0.54(-8.26%)
Aug 27, 2007	6.687	6.687	6.415	6.486	523,181	-0.20(-2.93%)
Aug 24, 2007	6.401	6.758	6.250	6.682	278,902	+0.27(+4.23%)
Aug 23, 2007	6.615	6.670	6.343	6.411	582,809	-0.20(-3.01%)
Aug 22, 2007	6.370	6.667	6.207	6.610	457,783	+0.32(+5.07%)
Aug 21, 2007	6.102	6.354	6.083	6.291	548,186	+0.01(+0.11%)
Aug 20, 2007	6.558	6.558	6.135	6.284	409,697	-0.12(-1.90%)
Aug 17, 2007	6.401	6.811	6.343	6.406	1,232,939	+0.35(+5.76%)
Aug 16, 2007	5.536	6.084	5.426	6.057	846,323	+0.39(+6.88%)
Aug 15, 2007	5.919	6.054	5.667	5.667	578,962	-0.29(-4.80%)
Aug 14, 2007	6.299	6.299	5.809	5.953	1,038,669	-0.26(-4.18%)
Aug 13, 2007	6.150	6.334	5.916	6.212	1,363,734	+0.21(+3.53%)
Aug 10, 2007	5.469	6.414	5.251	6.001	1,961,931	+0.56(+10.21%)
Aug 09, 2007	5.734	5.783	5.355	5.445	1,625,325	-0.43(-7.29%)
Aug 08, 2007	5.865	5.873	5.461	5.873	1,532,999	+0.06(+0.95%)
Aug 07, 2007	6.279	6.304	5.806	5.818	1,361,811	-0.49(-7.71%)
Aug 06, 2007	6.020	6.304	5.876	6.304	1,592,626	+0.09(+1.42%)
Aug 03, 2007	6.260	6.889	6.196	6.215	1,127,148	-0.67(-9.77%)
Aug 02, 2007	7.088	7.202	6.850	6.889	642,436	-0.17(-2.42%)