Nacco Industries (NY: NC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	4.701	4.914	4.506	4.913	816,727	+0.26(+5.49%)
Sep 29, 2008	4.972	4.984	4.586	4.657	576,657	-0.41(-8.15%)
Sep 26, 2008	4.981	5.101	4.827	5.071	0	+0.02(+0.39%)
Sep 25, 2008	4.974	5.250	4.941	5.051	741,718	+0.08(+1.57%)
Sep 24, 2008	5.229	5.251	4.973	4.973	527,138	-0.26(-4.92%)
Sep 23, 2008	5.148	5.267	5.056	5.230	1,378,744	+0.12(+2.41%)
Sep 22, 2008	5.278	5.444	5.107	5.107	329,295	-0.17(-3.24%)
Sep 19, 2008	5.094	5.417	5.049	5.278	0	+0.32(+6.41%)
Sep 18, 2008	4.798	4.988	4.481	4.960	1,440,921	+0.20(+4.10%)
Sep 17, 2008	5.006	5.086	4.764	4.765	1,066,474	-0.32(-6.20%)
Sep 16, 2008	5.054	5.172	4.848	5.080	1,058,144	-0.01(-0.11%)
Sep 15, 2008	5.091	5.198	5.047	5.085	641,104	-0.19(-3.68%)
Sep 12, 2008	5.305	5.423	5.208	5.280	1,029,229	-0.03(-0.48%)
Sep 11, 2008	5.378	5.381	5.137	5.305	1,360,564	-0.14(-2.55%)
Sep 10, 2008	5.495	5.601	5.318	5.444	991,619	-0.03(-0.59%)
Sep 09, 2008	5.686	5.954	5.476	5.476	781,387	-0.21(-3.69%)
Sep 08, 2008	5.562	5.780	5.497	5.686	1,025,554	+0.17(+3.09%)
Sep 05, 2008	5.614	5.617	5.284	5.516	0	-0.19(-3.28%)
Sep 04, 2008	6.134	6.134	5.684	5.703	762,784	-0.47(-7.68%)
Sep 03, 2008	6.219	6.229	6.025	6.177	462,249	-0.06(-0.88%)
Sep 02, 2008	6.368	6.446	6.002	6.232	946,275	+0.12(+2.01%)
Aug 29, 2008	6.277	6.277	6.066	6.110	0	-0.17(-2.67%)
Aug 28, 2008	6.139	6.309	5.972	6.277	896,256	+0.16(+2.64%)
Aug 27, 2008	5.925	6.131	5.886	6.116	1,101,044	+0.18(+3.04%)
Aug 26, 2008	5.842	6.021	5.710	5.935	825,307	+0.12(+2.00%)
Aug 25, 2008	5.978	6.029	5.807	5.819	749,721	-0.23(-3.83%)
Aug 22, 2008	5.957	6.088	5.801	6.051	0	+0.12(+1.97%)
Aug 21, 2008	5.853	6.004	5.802	5.934	480,794	+0.03(+0.55%)
Aug 20, 2008	5.887	5.982	5.791	5.901	303,959	+0.03(+0.56%)
Aug 19, 2008	6.073	6.073	5.822	5.869	303,516	-0.20(-3.37%)
Aug 18, 2008	6.134	6.134	5.899	6.073	286,279	-0.01(-0.11%)
Aug 15, 2008	6.120	6.524	5.858	6.080	0	+0.10(+1.71%)
Aug 14, 2008	5.633	6.029	5.633	5.978	361,903	+0.34(+6.03%)
Aug 13, 2008	5.698	5.749	5.544	5.638	598,241	-0.02(-0.27%)
Aug 12, 2008	5.821	5.846	5.566	5.653	533,660	-0.17(-2.88%)
Aug 11, 2008	5.198	5.849	5.198	5.821	637,468	+0.41(+7.52%)
Aug 08, 2008	5.194	5.447	4.889	5.414	1,696,381	-0.02(-0.39%)
Aug 07, 2008	5.510	5.559	5.376	5.435	434,738	-0.12(-2.10%)
Aug 06, 2008	5.455	5.607	5.387	5.552	527,754	+0.10(+1.76%)
Aug 05, 2008	5.265	5.467	5.233	5.455	500,590	+0.24(+4.52%)
Aug 04, 2008	5.185	5.345	5.024	5.219	511,728	+0.03(+0.66%)
Aug 01, 2008	5.292	5.357	5.136	5.185	558,342	-0.06(-1.24%)
Jul 31, 2008	5.372	5.463	5.235	5.250	383,277	-0.12(-2.27%)
Jul 30, 2008	5.299	5.456	5.226	5.372	644,355	+0.10(+1.96%)
Jul 29, 2008	5.269	5.295	5.186	5.269	663,535	+0.06(+1.19%)
Jul 28, 2008	5.123	5.231	5.010	5.207	872,305	+0.03(+0.49%)
Jul 25, 2008	4.964	5.185	4.899	5.181	553,571	+0.29(+5.91%)
Jul 24, 2008	5.085	5.137	4.837	4.892	585,775	-0.19(-3.78%)
Jul 23, 2008	4.899	5.210	4.899	5.085	733,273	+0.27(+5.71%)
Jul 22, 2008	4.406	4.872	4.381	4.810	968,437	+0.42(+9.57%)
Jul 21, 2008	4.332	4.391	4.269	4.390	362,615	+0.10(+2.29%)
Jul 18, 2008	4.231	4.308	4.161	4.292	919,400	+0.06(+1.45%)
Jul 17, 2008	4.418	4.427	4.158	4.231	1,398,751	-0.25(-5.48%)
Jul 16, 2008	4.280	4.476	4.280	4.476	394,377	+0.21(+5.00%)
Jul 15, 2008	4.236	4.304	4.108	4.263	684,870	+0.00(+0.06%)
Jul 14, 2008	4.171	4.269	4.171	4.260	754,819	+0.11(+2.63%)
Jul 11, 2008	3.984	4.262	3.896	4.151	475,176	+0.16(+4.13%)
Jul 10, 2008	4.110	4.110	3.821	3.986	702,800	-0.01(-0.21%)
Jul 09, 2008	4.111	4.256	3.976	3.995	453,380	-0.10(-2.50%)
Jul 08, 2008	3.960	4.099	3.935	4.097	974,612	+0.14(+3.41%)
Jul 07, 2008	3.909	4.050	3.844	3.962	989,541	+0.07(+1.75%)
Jul 04, 2008	3.875	3.951	3.661	3.894	553,282	+0.00(+0.00%)
Jul 03, 2008	3.875	3.951	3.661	3.894	553,282	+0.08(+2.17%)
Jul 02, 2008	3.899	3.921	3.720	3.811	1,285,093	-0.11(-2.71%)
Jul 01, 2008	3.865	3.949	3.803	3.917	569,173	+0.05(+1.36%)
Jun 30, 2008	3.938	3.938	3.860	3.865	704,031	-0.06(-1.47%)
Jun 27, 2008	4.067	4.128	3.900	3.922	1,258,507	-0.13(-3.26%)
Jun 26, 2008	4.109	4.273	3.975	4.054	686,736	-0.10(-2.38%)
Jun 25, 2008	4.184	4.188	3.999	4.153	640,969	-0.01(-0.27%)
Jun 24, 2008	4.181	4.207	4.133	4.165	735,889	-0.02(-0.39%)
Jun 23, 2008	4.262	4.262	4.146	4.181	559,766	-0.06(-1.36%)
Jun 20, 2008	4.284	4.300	4.075	4.239	794,930	-0.08(-1.85%)
Jun 19, 2008	4.327	4.384	4.189	4.319	567,576	-0.01(-0.25%)
Jun 18, 2008	4.458	4.458	4.316	4.329	513,094	-0.15(-3.35%)
Jun 17, 2008	4.460	4.546	4.420	4.480	519,251	+0.03(+0.62%)
Jun 16, 2008	4.403	4.523	4.403	4.452	621,192	+0.05(+1.11%)
Jun 13, 2008	4.327	4.450	4.300	4.403	764,938	+0.12(+2.77%)
Jun 12, 2008	4.175	4.307	4.175	4.285	743,892	+0.12(+2.83%)
Jun 11, 2008	4.295	4.295	4.148	4.167	417,289	-0.13(-3.04%)
Jun 10, 2008	4.183	4.334	4.139	4.297	457,862	+0.07(+1.76%)
Jun 09, 2008	4.257	4.289	4.143	4.223	525,195	-0.03(-0.82%)
Jun 06, 2008	4.533	4.533	4.239	4.258	488,008	-0.30(-6.60%)
Jun 05, 2008	4.522	4.652	4.509	4.559	837,658	+0.04(+0.93%)
Jun 04, 2008	4.522	4.582	4.324	4.517	484,411	-0.00(-0.01%)
Jun 03, 2008	4.541	4.590	4.325	4.517	560,593	-0.01(-0.21%)
Jun 02, 2008	4.535	4.568	4.479	4.526	1,080,479	+0.01(+0.25%)
May 30, 2008	4.485	4.608	4.456	4.515	837,407	+0.05(+1.05%)
May 29, 2008	4.443	4.545	4.437	4.468	1,015,224	-0.01(-0.28%)
May 28, 2008	4.392	4.487	4.356	4.481	596,933	+0.11(+2.61%)
May 27, 2008	4.260	4.383	4.217	4.367	1,923,947	+0.11(+2.65%)
May 26, 2008	4.171	4.283	4.171	4.254	0	+0.00(+0.00%)
May 23, 2008	4.171	4.283	4.171	4.254	1,727,566	+0.07(+1.69%)
May 22, 2008	4.210	4.287	4.158	4.183	2,234,178	-0.05(-1.13%)
May 21, 2008	4.320	4.345	4.196	4.231	1,043,465	-0.06(-1.42%)
May 20, 2008	4.352	4.375	4.219	4.292	514,787	-0.06(-1.43%)
May 19, 2008	4.360	4.437	4.325	4.354	768,247	-0.02(-0.51%)
May 16, 2008	4.419	4.419	4.222	4.377	657,244	+0.00(+0.01%)
May 15, 2008	4.367	4.392	4.321	4.376	557,284	-0.01(-0.18%)
May 14, 2008	4.366	4.423	4.320	4.384	809,878	+0.00(+0.09%)
May 13, 2008	4.231	4.380	4.190	4.380	499,416	+0.14(+3.22%)
May 12, 2008	4.254	4.256	4.162	4.243	1,002,834	+0.01(+0.16%)
May 09, 2008	4.358	4.358	4.211	4.236	189,955	-0.13(-3.08%)
May 08, 2008	4.371	4.409	4.227	4.371	1,010,645	+0.04(+0.82%)
May 07, 2008	4.425	4.462	4.275	4.336	628,772	-0.10(-2.30%)
May 06, 2008	4.582	4.582	4.365	4.438	876,864	-0.17(-3.79%)
May 05, 2008	4.763	4.763	4.463	4.612	901,855	-0.17(-3.55%)
May 02, 2008	4.875	4.969	4.735	4.782	701,338	-0.05(-0.98%)
May 01, 2008	4.635	4.875	4.470	4.830	807,743	+0.16(+3.35%)
Apr 30, 2008	4.636	4.861	4.614	4.673	516,923	+0.04(+0.80%)
Apr 29, 2008	4.781	4.781	4.559	4.636	1,048,448	-0.14(-2.91%)
Apr 28, 2008	4.574	4.834	4.574	4.775	421,887	+0.18(+4.00%)
Apr 25, 2008	4.677	4.770	4.486	4.591	949,949	-0.09(-1.83%)
Apr 24, 2008	4.544	4.730	4.402	4.677	490,086	+0.17(+3.81%)
Apr 23, 2008	4.644	4.644	4.403	4.506	518,885	-0.08(-1.77%)
Apr 22, 2008	4.857	4.874	4.399	4.587	875,903	-0.25(-5.19%)
Apr 21, 2008	4.757	4.873	4.746	4.838	451,706	+0.05(+1.14%)
Apr 18, 2008	4.657	4.834	4.657	4.783	394,377	+0.22(+4.83%)
Apr 17, 2008	4.708	4.713	4.537	4.563	365,520	-0.16(-3.32%)
Apr 16, 2008	4.481	4.720	4.481	4.719	686,063	+0.29(+6.57%)
Apr 15, 2008	4.373	4.436	4.327	4.428	542,509	+0.09(+1.96%)
Apr 14, 2008	4.248	4.415	4.248	4.343	455,073	+0.10(+2.41%)
Apr 11, 2008	4.388	4.484	4.191	4.241	667,556	-0.17(-3.91%)
Apr 10, 2008	4.247	4.535	4.234	4.413	921,496	+0.17(+4.08%)
Apr 09, 2008	4.421	4.433	4.200	4.240	538,662	-0.16(-3.56%)
Apr 08, 2008	4.404	4.519	4.367	4.397	528,081	-0.02(-0.34%)
Apr 07, 2008	4.431	4.455	4.372	4.412	463,634	+0.01(+0.21%)
Apr 04, 2008	4.321	4.447	4.264	4.402	627,156	+0.10(+2.29%)
Apr 03, 2008	4.366	4.459	4.290	4.303	673,327	-0.08(-1.85%)
Apr 02, 2008	4.308	4.468	4.283	4.385	1,306,255	+0.10(+2.39%)
Apr 01, 2008	4.135	4.366	4.135	4.282	1,042,695	+0.07(+1.78%)
Mar 31, 2008	3.990	4.241	3.990	4.207	1,019,610	+0.23(+5.83%)
Mar 28, 2008	4.082	4.096	3.951	3.975	582,909	-0.10(-2.49%)
Mar 27, 2008	4.111	4.128	3.901	4.077	798,374	-0.02(-0.43%)
Mar 26, 2008	3.905	4.105	3.866	4.095	919,573	+0.18(+4.57%)
Mar 25, 2008	3.886	4.000	3.874	3.916	536,738	+0.03(+0.88%)
Mar 24, 2008	3.703	3.944	3.703	3.881	661,746	+0.19(+5.05%)
Mar 21, 2008	3.822	3.882	3.624	3.695	2,052,591	+0.00(+0.00%)
Mar 20, 2008	3.822	3.882	3.624	3.695	2,052,591	-0.04(-1.10%)
Mar 19, 2008	3.776	3.847	3.698	3.736	952,470	-0.04(-1.06%)
Mar 18, 2008	3.829	3.913	3.729	3.776	1,135,038	+0.03(+0.71%)
Mar 17, 2008	3.665	3.809	3.578	3.749	944,005	-0.02(-0.40%)
Mar 14, 2008	3.899	3.899	3.666	3.764	933,135	-0.12(-3.05%)
Mar 13, 2008	3.709	3.935	3.639	3.883	1,152,352	+0.12(+3.09%)
Mar 12, 2008	3.782	3.847	3.747	3.767	1,060,394	-0.04(-1.15%)
Mar 11, 2008	3.722	3.888	3.691	3.810	1,227,861	+0.17(+4.77%)
Mar 10, 2008	3.849	3.904	3.637	3.637	617,537	-0.21(-5.57%)
Mar 07, 2008	3.795	3.880	3.705	3.851	825,018	-0.00(-0.01%)
Mar 06, 2008	4.003	4.022	3.823	3.852	846,469	-0.17(-4.26%)
Mar 05, 2008	4.054	4.080	3.965	4.023	736,812	+0.02(+0.57%)
Mar 04, 2008	4.070	4.136	3.841	4.000	1,242,770	-0.13(-3.26%)
Mar 03, 2008	4.266	4.266	4.035	4.135	1,640,860	-0.08(-1.85%)
Feb 29, 2008	4.546	4.546	4.156	4.213	1,608,291	-0.31(-6.82%)
Feb 28, 2008	4.938	4.984	4.358	4.521	2,518,245	-0.45(-9.12%)
Feb 27, 2008	4.985	5.070	4.951	4.975	836,119	-0.07(-1.45%)
Feb 26, 2008	5.198	5.241	5.022	5.048	1,231,054	-0.19(-3.67%)
Feb 25, 2008	5.032	5.265	4.928	5.241	767,593	+0.19(+3.72%)
Feb 22, 2008	5.142	5.142	4.912	5.053	588,680	-0.09(-1.79%)
Feb 21, 2008	5.198	5.238	5.046	5.145	881,097	-0.04(-0.73%)
Feb 20, 2008	5.095	5.229	5.024	5.182	430,929	+0.08(+1.61%)
Feb 19, 2008	5.131	5.197	5.016	5.100	388,606	-0.03(-0.61%)
Feb 18, 2008	5.219	5.219	5.041	5.132	0	+0.00(+0.00%)
Feb 15, 2008	5.219	5.219	5.041	5.132	225,083	-0.12(-2.24%)
Feb 14, 2008	5.290	5.333	5.105	5.249	694,489	-0.04(-0.78%)
Feb 13, 2008	5.140	5.327	4.938	5.290	537,680	+0.19(+3.73%)
Feb 12, 2008	5.181	5.224	5.043	5.100	398,225	-0.06(-1.25%)
Feb 11, 2008	5.125	5.195	4.973	5.164	240,474	+0.03(+0.62%)
Feb 08, 2008	5.138	5.244	5.008	5.133	378,987	-0.02(-0.48%)
Feb 07, 2008	5.245	5.289	5.034	5.158	919,573	-0.09(-1.67%)
Feb 06, 2008	5.299	5.380	5.199	5.245	400,148	-0.05(-1.02%)
Feb 05, 2008	5.384	5.471	5.250	5.299	663,708	-0.12(-2.18%)
Feb 04, 2008	5.510	5.510	5.332	5.417	646,394	-0.11(-1.94%)
Feb 01, 2008	5.222	5.562	5.184	5.524	719,825	+0.32(+6.21%)
Jan 31, 2008	4.899	5.324	4.824	5.201	754,126	+0.23(+4.53%)
Jan 30, 2008	5.151	5.198	4.976	4.976	517,885	-0.18(-3.52%)
Jan 29, 2008	4.993	5.190	4.993	5.157	865,706	+0.15(+3.09%)
Jan 28, 2008	4.934	5.049	4.832	5.003	403,996	+0.09(+1.74%)
Jan 25, 2008	4.871	4.969	4.813	4.917	754,146	+0.13(+2.63%)
Jan 24, 2008	4.787	4.850	4.656	4.791	582,909	+0.05(+1.00%)
Jan 23, 2008	4.501	4.839	4.455	4.744	1,304,331	+0.13(+2.71%)
Jan 22, 2008	4.288	4.922	4.262	4.618	571,366	+0.14(+3.18%)
Jan 21, 2008	4.468	4.609	4.308	4.476	0	+0.00(+0.00%)
Jan 18, 2008	4.468	4.609	4.308	4.476	438,624	-0.03(-0.77%)
Jan 17, 2008	4.854	4.854	4.504	4.511	543,606	-0.31(-6.43%)
Jan 16, 2008	4.660	4.885	4.614	4.821	463,422	+0.13(+2.72%)
Jan 15, 2008	4.782	4.782	4.621	4.693	205,845	-0.12(-2.53%)
Jan 14, 2008	4.636	4.835	4.636	4.814	323,197	+0.24(+5.32%)
Jan 11, 2008	4.787	4.870	4.559	4.571	480,948	-0.26(-5.45%)
Jan 10, 2008	4.834	4.971	4.768	4.835	717,786	-0.04(-0.86%)
Jan 09, 2008	4.741	4.885	4.559	4.877	592,528	+0.12(+2.54%)
Jan 08, 2008	5.020	5.082	4.745	4.756	604,071	-0.22(-4.43%)
Jan 07, 2008	4.808	5.046	4.756	4.977	694,489	+0.19(+4.08%)
Jan 04, 2008	4.820	4.841	4.683	4.782	711,803	-0.09(-1.76%)
Jan 03, 2008	4.939	5.156	4.867	4.867	621,481	-0.07(-1.43%)
Jan 02, 2008	5.164	5.221	4.932	4.938	567,519	-0.24(-4.70%)
Jan 01, 2008	5.140	5.234	5.049	5.182	0	+0.00(+0.00%)
Dec 31, 2007	5.140	5.234	5.049	5.182	452,091	+0.02(+0.38%)
Dec 28, 2007	5.299	5.299	5.081	5.162	552,128	-0.06(-1.17%)
Dec 27, 2007	5.550	5.561	5.199	5.224	303,959	-0.33(-5.99%)
Dec 26, 2007	5.433	5.661	5.423	5.556	557,900	+0.10(+1.85%)
Dec 24, 2007	5.273	5.467	5.273	5.455	144,284	+0.18(+3.47%)
Dec 21, 2007	5.149	5.314	5.149	5.272	1,121,571	+0.23(+4.49%)
Dec 20, 2007	4.992	5.048	4.926	5.046	484,795	+0.08(+1.57%)
Dec 19, 2007	4.987	5.030	4.879	4.968	571,405	-0.04(-0.76%)
Dec 18, 2007	4.938	5.040	4.684	5.006	594,452	+0.12(+2.53%)
Dec 17, 2007	4.990	5.050	4.881	4.882	869,554	-0.12(-2.31%)
Dec 14, 2007	4.956	5.042	4.904	4.997	765,669	-0.02(-0.37%)
Dec 13, 2007	4.990	5.086	4.979	5.016	550,204	-0.03(-0.64%)
Dec 12, 2007	5.134	5.138	4.964	5.048	705,070	+0.04(+0.89%)
Dec 11, 2007	5.207	5.250	4.987	5.004	1,346,655	-0.18(-3.52%)
Dec 10, 2007	5.156	5.285	5.094	5.186	867,630	+0.02(+0.30%)
Dec 07, 2007	5.267	5.324	5.112	5.171	496,338	-0.10(-1.84%)
Dec 06, 2007	5.116	5.275	4.991	5.267	952,277	+0.15(+2.95%)
Dec 05, 2007	5.142	5.175	4.948	5.116	761,822	+0.07(+1.37%)
Dec 04, 2007	5.171	5.191	5.029	5.047	711,803	-0.18(-3.41%)
Dec 03, 2007	5.354	5.354	5.044	5.226	1,036,635	-0.05(-0.86%)
Nov 30, 2007	5.263	5.344	5.099	5.271	1,031,153	+0.07(+1.40%)
Nov 29, 2007	5.462	5.505	5.079	5.198	1,061,933	-0.26(-4.83%)
Nov 28, 2007	5.198	5.469	5.149	5.462	1,158,123	+0.35(+6.82%)
Nov 27, 2007	5.150	5.150	4.984	5.113	1,017,301	+0.05(+1.05%)
Nov 26, 2007	5.052	5.248	4.978	5.060	1,262,008	+0.04(+0.81%)
Nov 23, 2007	4.955	5.074	4.919	5.020	353,977	+0.11(+2.31%)
Nov 21, 2007	4.841	5.042	4.828	4.906	1,021,534	+0.06(+1.34%)
Nov 20, 2007	4.746	4.863	4.653	4.841	1,175,822	+0.10(+2.21%)
Nov 19, 2007	4.648	4.808	4.600	4.737	1,364,104	+0.03(+0.62%)
Nov 16, 2007	4.917	5.015	4.576	4.708	2,910,699	-0.17(-3.48%)
Nov 15, 2007	5.185	5.208	4.839	4.878	1,554,424	-0.33(-6.35%)
Nov 14, 2007	5.149	5.248	5.112	5.208	679,099	+0.08(+1.60%)
Nov 13, 2007	5.033	5.195	4.918	5.126	1,138,885	+0.09(+1.69%)
Nov 12, 2007	4.913	5.298	4.913	5.041	954,201	+0.13(+2.59%)
Nov 09, 2007	5.172	5.172	4.876	4.914	700,260	-0.33(-6.31%)
Nov 08, 2007	4.999	5.302	4.887	5.245	1,231,227	+0.28(+5.58%)
Nov 07, 2007	5.073	5.139	4.938	4.968	959,972	-0.19(-3.67%)
Nov 06, 2007	5.234	5.291	4.990	5.157	883,021	-0.06(-1.22%)
Nov 05, 2007	5.175	5.243	5.147	5.221	700,260	-0.02(-0.30%)
Nov 02, 2007	5.291	5.322	5.154	5.237	530,966	-0.01(-0.10%)
Nov 01, 2007	5.354	5.391	5.149	5.242	1,061,933	-0.14(-2.65%)
Oct 31, 2007	5.588	5.588	5.318	5.385	569,442	-0.16(-2.91%)
Oct 30, 2007	5.598	5.770	5.461	5.546	1,273,551	-0.05(-0.93%)
Oct 29, 2007	5.278	5.640	5.277	5.598	1,637,148	+0.32(+6.08%)
Oct 26, 2007	5.488	5.510	5.210	5.278	788,755	-0.21(-3.86%)
Oct 25, 2007	5.425	5.490	5.203	5.490	959,972	+0.09(+1.61%)
Oct 24, 2007	5.521	5.551	5.304	5.403	559,823	-0.16(-2.81%)
Oct 23, 2007	5.364	5.590	5.269	5.559	1,044,619	+0.22(+4.04%)
Oct 22, 2007	5.318	5.416	5.235	5.344	756,050	-0.03(-0.58%)
Oct 19, 2007	5.614	5.614	5.316	5.375	821,459	-0.25(-4.44%)
Oct 18, 2007	5.477	5.650	5.398	5.624	656,013	+0.14(+2.48%)
Oct 17, 2007	5.603	5.622	5.356	5.488	923,420	-0.04(-0.72%)
Oct 16, 2007	5.574	5.666	5.407	5.528	640,623	-0.05(-0.83%)
Oct 15, 2007	5.543	5.816	5.458	5.574	1,060,010	+0.05(+0.84%)
Oct 12, 2007	5.450	5.609	5.377	5.528	357,825	+0.03(+0.54%)
Oct 11, 2007	5.571	5.792	5.439	5.499	419,386	-0.07(-1.34%)
Oct 10, 2007	5.542	5.617	5.430	5.573	436,701	+0.04(+0.76%)
Oct 09, 2007	5.383	5.562	5.276	5.531	407,844	+0.15(+2.78%)
Oct 08, 2007	5.475	5.475	5.256	5.382	207,769	-0.09(-1.72%)
Oct 05, 2007	5.309	5.533	5.250	5.476	482,872	+0.23(+4.45%)
Oct 04, 2007	5.329	5.339	5.161	5.242	669,480	-0.09(-1.61%)
Oct 03, 2007	5.588	5.614	5.290	5.328	561,747	-0.30(-5.27%)
Oct 02, 2007	5.678	5.710	5.531	5.624	450,167	-0.04(-0.63%)