Nacco Industries (NY: NC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	3.219	3.235	3.041	3.122	753,280	-0.08(-2.47%)
Sep 29, 2009	3.218	3.264	3.186	3.201	583,852	-0.02(-0.65%)
Sep 28, 2009	3.146	3.262	3.119	3.222	590,662	+0.08(+2.63%)
Sep 25, 2009	3.130	3.156	3.068	3.140	504,341	-0.00(-0.05%)
Sep 24, 2009	3.212	3.249	3.099	3.141	590,277	-0.07(-2.22%)
Sep 23, 2009	3.155	3.279	3.145	3.212	598,742	+0.05(+1.71%)
Sep 22, 2009	3.127	3.205	3.110	3.158	824,460	+0.05(+1.69%)
Sep 21, 2009	3.117	3.124	3.093	3.106	703,127	-0.02(-0.48%)
Sep 18, 2009	3.130	3.143	3.093	3.121	1,276,205	+0.00(+0.15%)
Sep 17, 2009	3.127	3.178	3.089	3.116	750,625	-0.01(-0.38%)
Sep 16, 2009	3.123	3.170	3.110	3.128	605,225	+0.00(+0.05%)
Sep 15, 2009	3.119	3.153	3.108	3.127	701,453	-0.01(-0.17%)
Sep 14, 2009	3.101	3.156	3.098	3.132	784,445	+0.01(+0.17%)
Sep 11, 2009	3.141	3.175	3.103	3.127	440,221	-0.00(-0.13%)
Sep 10, 2009	3.088	3.170	3.054	3.131	638,949	+0.05(+1.53%)
Sep 09, 2009	3.075	3.122	3.004	3.083	1,077,266	-0.00(-0.10%)
Sep 08, 2009	3.153	3.159	3.021	3.087	875,325	-0.03(-1.12%)
Sep 04, 2009	3.064	3.165	3.007	3.121	970,303	+0.06(+2.02%)
Sep 03, 2009	3.005	3.068	2.929	3.060	502,687	+0.09(+2.88%)
Sep 02, 2009	2.949	3.094	2.911	2.974	717,709	+0.03(+1.08%)
Sep 01, 2009	3.028	3.172	2.893	2.942	1,009,279	-0.10(-3.25%)
Aug 31, 2009	3.084	3.144	3.005	3.041	910,665	-0.07(-2.30%)
Aug 28, 2009	3.184	3.184	3.085	3.113	713,919	-0.04(-1.22%)
Aug 27, 2009	3.121	3.169	3.052	3.151	810,917	+0.08(+2.68%)
Aug 26, 2009	3.069	3.104	3.022	3.069	617,345	+0.00(+0.12%)
Aug 25, 2009	2.829	3.108	2.829	3.065	393,915	+0.04(+1.27%)
Aug 24, 2009	3.010	3.115	2.911	3.027	584,717	+0.02(+0.64%)
Aug 21, 2009	2.993	3.041	2.911	3.008	970,746	+0.11(+3.65%)
Aug 20, 2009	2.807	2.941	2.807	2.902	1,138,116	+0.10(+3.49%)
Aug 19, 2009	2.778	2.843	2.747	2.804	824,345	-0.05(-1.66%)
Aug 18, 2009	2.591	2.902	2.591	2.851	862,628	+0.26(+10.16%)
Aug 17, 2009	2.681	2.681	2.531	2.588	634,986	-0.15(-5.49%)
Aug 14, 2009	2.871	2.871	2.616	2.738	775,423	-0.14(-4.96%)
Aug 13, 2009	3.039	3.066	2.809	2.881	825,268	-0.08(-2.86%)
Aug 12, 2009	2.706	3.064	2.706	2.966	1,241,558	+0.21(+7.52%)
Aug 11, 2009	2.775	2.793	2.699	2.759	382,430	-0.01(-0.24%)
Aug 10, 2009	2.762	2.833	2.729	2.765	418,713	-0.02(-0.65%)
Aug 07, 2009	2.579	2.858	2.522	2.784	1,480,493	+0.29(+11.45%)
Aug 06, 2009	2.474	2.773	2.443	2.498	1,390,421	+0.02(+0.95%)
Aug 05, 2009	2.502	2.515	2.371	2.474	522,309	-0.03(-1.12%)
Aug 04, 2009	2.246	2.547	2.189	2.502	1,334,997	+0.20(+8.70%)
Aug 03, 2009	2.224	2.311	2.190	2.302	1,687,974	+0.11(+5.22%)
Jul 31, 2009	2.288	2.355	2.188	2.188	1,322,684	-0.12(-5.29%)
Jul 30, 2009	2.112	2.313	2.098	2.310	703,992	+0.23(+11.07%)
Jul 29, 2009	2.104	2.158	1.986	2.080	429,082	-0.04(-1.94%)
Jul 28, 2009	1.969	2.136	1.925	2.121	2,275,462	+0.12(+5.81%)
Jul 27, 2009	2.088	2.105	1.899	2.004	1,691,456	-0.04(-2.03%)
Jul 24, 2009	2.048	2.087	1.971	2.046	4,443	-0.03(-1.62%)
Jul 23, 2009	1.905	2.088	1.905	2.080	948,737	+0.17(+9.17%)
Jul 22, 2009	1.884	1.928	1.876	1.905	343,223	+0.02(+0.80%)
Jul 21, 2009	1.888	1.907	1.823	1.890	449,879	+0.02(+1.28%)
Jul 20, 2009	1.843	1.923	1.788	1.866	640,969	+0.03(+1.58%)
Jul 17, 2009	1.793	1.871	1.757	1.837	669,710	+0.04(+2.46%)
Jul 16, 2009	1.693	1.804	1.653	1.793	515,961	+0.09(+5.34%)
Jul 15, 2009	1.657	1.715	1.625	1.702	542,144	+0.07(+4.30%)
Jul 14, 2009	1.611	1.647	1.581	1.632	276,064	+0.03(+1.85%)
Jul 13, 2009	1.498	1.658	1.498	1.602	847,392	+0.09(+5.91%)
Jul 10, 2009	1.457	1.516	1.408	1.513	390,953	+0.05(+3.71%)
Jul 09, 2009	1.532	1.541	1.457	1.459	294,051	-0.05(-3.54%)
Jul 08, 2009	1.493	1.523	1.429	1.512	499,205	+0.04(+2.83%)
Jul 07, 2009	1.572	1.572	1.471	1.471	723,865	-0.05(-3.55%)
Jul 06, 2009	1.574	1.634	1.508	1.525	455,477	-0.06(-3.52%)
Jul 02, 2009	1.591	1.626	1.537	1.580	573,021	-0.08(-5.03%)
Jul 01, 2009	1.518	1.671	1.493	1.664	948,814	+0.17(+11.46%)
Jun 30, 2009	1.546	1.553	1.437	1.493	849,816	-0.05(-3.43%)
Jun 29, 2009	1.610	1.625	1.504	1.546	489,028	-0.06(-3.97%)
Jun 26, 2009	1.585	1.674	1.527	1.610	1,305,755	-0.02(-1.18%)
Jun 25, 2009	1.517	1.635	1.517	1.629	669,672	+0.12(+8.29%)
Jun 24, 2009	1.526	1.592	1.493	1.504	610,842	+0.00(+0.21%)
Jun 23, 2009	1.529	1.595	1.493	1.501	489,008	-0.03(-1.84%)
Jun 22, 2009	1.710	1.710	1.528	1.529	641,354	-0.19(-11.12%)
Jun 19, 2009	1.690	1.739	1.681	1.721	1,056,624	+0.06(+3.89%)
Jun 18, 2009	1.702	1.747	1.656	1.656	345,109	-0.04(-2.24%)
Jun 17, 2009	1.624	1.711	1.562	1.694	628,253	+0.07(+4.56%)
Jun 16, 2009	1.703	1.767	1.611	1.620	540,739	-0.08(-4.85%)
Jun 15, 2009	1.766	1.774	1.664	1.703	687,640	-0.08(-4.68%)
Jun 12, 2009	1.791	1.802	1.747	1.787	404,843	-0.02(-1.01%)
Jun 11, 2009	1.866	1.897	1.800	1.805	590,643	-0.06(-3.21%)
Jun 10, 2009	1.883	1.925	1.772	1.865	854,318	-0.00(-0.03%)
Jun 09, 2009	1.975	2.005	1.863	1.865	695,278	-0.07(-3.47%)
Jun 08, 2009	1.883	1.955	1.874	1.932	437,528	-0.00(-0.13%)
Jun 05, 2009	2.068	2.071	1.922	1.935	576,714	-0.10(-4.86%)
Jun 04, 2009	1.963	2.044	1.954	2.033	539,874	+0.08(+4.29%)
Jun 03, 2009	1.948	1.968	1.896	1.950	594,432	-0.02(-1.13%)
Jun 02, 2009	1.918	2.026	1.918	1.972	991,272	+0.04(+1.85%)
Jun 01, 2009	1.867	1.943	1.844	1.936	1,097,543	+0.11(+6.31%)
May 29, 2009	1.769	1.821	1.700	1.821	854,972	+0.07(+4.19%)
May 28, 2009	1.827	1.845	1.712	1.748	958,799	-0.08(-4.27%)
May 27, 2009	1.927	1.983	1.802	1.826	1,170,974	-0.13(-6.54%)
May 26, 2009	1.775	1.957	1.762	1.954	728,136	+0.18(+10.11%)
May 22, 2009	1.824	1.873	1.767	1.775	453,668	-0.04(-2.07%)
May 21, 2009	1.841	1.875	1.753	1.812	807,300	-0.06(-3.00%)
May 20, 2009	1.990	2.094	1.858	1.868	1,332,707	-0.09(-4.67%)
May 19, 2009	1.755	1.975	1.722	1.960	1,672,757	+0.23(+13.32%)
May 18, 2009	1.697	1.761	1.671	1.729	1,469,239	+0.05(+2.81%)
May 15, 2009	1.683	1.750	1.618	1.682	1,004,008	-0.01(-0.71%)
May 14, 2009	1.627	1.762	1.572	1.694	1,051,660	+0.11(+7.24%)
May 13, 2009	1.722	1.722	1.534	1.580	1,112,837	-0.18(-10.17%)
May 12, 2009	1.758	1.791	1.659	1.759	1,038,982	+0.03(+1.78%)
May 11, 2009	1.894	1.923	1.697	1.728	918,765	-0.21(-10.93%)
May 08, 2009	1.835	1.972	1.821	1.940	1,072,591	+0.13(+7.03%)
May 07, 2009	1.962	1.971	1.754	1.813	1,013,204	-0.09(-4.78%)
May 06, 2009	1.975	2.048	1.730	1.904	1,854,363	-0.09(-4.54%)
May 05, 2009	2.067	2.069	1.962	1.994	955,509	-0.10(-4.88%)
May 04, 2009	1.985	2.145	1.957	2.096	1,325,570	+0.12(+5.99%)
May 01, 2009	2.001	2.056	1.935	1.978	1,443,806	-0.01(-0.52%)
Apr 30, 2009	2.235	2.329	1.949	1.988	1,821,370	-0.20(-9.30%)
Apr 29, 2009	1.972	2.262	1.943	2.192	1,473,548	+0.25(+12.66%)
Apr 28, 2009	1.794	2.032	1.773	1.946	1,500,308	+0.13(+6.94%)
Apr 27, 2009	1.948	1.954	1.751	1.819	1,299,464	-0.18(-8.97%)
Apr 24, 2009	1.812	2.096	1.807	1.999	1,174,571	+0.21(+12.00%)
Apr 23, 2009	1.947	1.947	1.721	1.784	1,399,694	-0.16(-8.09%)
Apr 22, 2009	1.872	2.101	1.848	1.941	1,170,051	-0.02(-0.82%)
Apr 21, 2009	1.715	1.978	1.691	1.958	1,478,973	+0.24(+13.88%)
Apr 20, 2009	1.898	1.917	1.681	1.719	897,411	-0.23(-11.70%)
Apr 17, 2009	2.076	2.076	1.914	1.947	1,269,934	-0.12(-5.93%)
Apr 16, 2009	1.960	2.093	1.892	2.069	1,142,098	+0.13(+6.59%)
Apr 15, 2009	1.763	1.941	1.691	1.941	1,195,483	+0.17(+9.47%)
Apr 14, 2009	1.846	1.853	1.715	1.774	1,222,224	-0.11(-5.69%)
Apr 13, 2009	1.911	1.911	1.700	1.881	1,115,299	-0.05(-2.74%)
Apr 09, 2009	1.692	1.941	1.661	1.934	1,452,175	+0.32(+19.54%)
Apr 08, 2009	1.523	1.631	1.503	1.618	1,176,053	+0.12(+7.79%)
Apr 07, 2009	1.599	1.702	1.494	1.501	1,288,556	-0.15(-8.90%)
Apr 06, 2009	1.797	1.799	1.603	1.647	1,430,147	-0.22(-11.97%)
Apr 03, 2009	1.714	1.889	1.702	1.871	1,138,212	+0.15(+8.50%)
Apr 02, 2009	1.532	1.793	1.517	1.725	1,639,302	+0.23(+15.37%)
Apr 01, 2009	1.387	1.530	1.330	1.495	1,651,672	+0.08(+5.81%)
Mar 31, 2009	1.278	1.480	1.241	1.413	1,527,568	+0.16(+12.69%)
Mar 30, 2009	1.353	1.360	1.118	1.254	1,420,182	-0.35(-21.84%)
Mar 26, 2009	1.462	1.621	1.462	1.604	1,320,318	+0.14(+9.43%)
Mar 25, 2009	1.518	1.619	1.359	1.466	1,705,538	-0.02(-1.57%)
Mar 24, 2009	1.635	1.712	1.489	1.489	1,275,359	-0.18(-10.91%)
Mar 23, 2009	1.559	1.679	1.559	1.672	1,621,642	+0.30(+21.63%)
Mar 20, 2009	1.478	1.510	1.347	1.374	1,563,120	-0.08(-5.64%)
Mar 19, 2009	1.367	1.535	1.354	1.456	886,926	+0.10(+7.56%)
Mar 18, 2009	1.192	1.355	1.179	1.354	895,314	+0.16(+13.26%)
Mar 17, 2009	1.138	1.208	1.087	1.196	1,121,802	+0.08(+7.18%)
Mar 16, 2009	1.113	1.246	1.086	1.115	1,120,378	+0.02(+1.95%)
Mar 13, 2009	0.9336	1.109	0.8899	1.094	0	+0.17(+18.32%)
Mar 12, 2009	0.7667	0.9341	0.7470	0.9247	1,493,748	+0.16(+20.61%)
Mar 11, 2009	0.7797	0.8067	0.7620	0.7667	1,456,099	-0.02(-2.06%)
Mar 10, 2009	0.7277	0.7963	0.7277	0.7828	2,625,439	+0.06(+8.74%)
Mar 09, 2009	0.7334	0.7906	0.7101	0.7199	1,400,098	-0.06(-7.61%)
Mar 06, 2009	0.7730	0.7922	0.7433	0.7792	0	-0.01(-1.70%)
Mar 05, 2009	0.8442	0.8670	0.7797	0.7927	432,853	-0.08(-8.68%)
Mar 04, 2009	0.9107	0.9554	0.8275	0.8681	1,242,212	-0.08(-8.74%)
Mar 02, 2009	1.080	1.080	0.9351	0.9512	875,268	-0.13(-12.02%)
Feb 27, 2009	1.138	1.161	1.081	1.081	0	-0.07(-6.39%)
Feb 26, 2009	1.248	1.259	1.148	1.155	1,413,295	-0.09(-7.53%)
Feb 25, 2009	1.354	1.354	1.196	1.249	912,589	-0.10(-7.51%)
Feb 24, 2009	1.305	1.369	1.231	1.350	725,943	+0.12(+9.71%)
Feb 23, 2009	1.323	1.336	1.218	1.231	551,628	-0.08(-5.77%)
Feb 20, 2009	1.426	1.430	1.268	1.306	0	-0.14(-9.73%)
Feb 19, 2009	1.519	1.541	1.439	1.447	509,228	-0.06(-3.70%)
Feb 18, 2009	1.594	1.594	1.487	1.503	375,158	-0.06(-4.14%)
Feb 17, 2009	1.643	1.668	1.562	1.568	992,869	-0.13(-7.68%)
Feb 13, 2009	1.716	1.754	1.691	1.698	797,854	-0.02(-1.03%)
Feb 12, 2009	1.790	1.790	1.674	1.716	488,835	-0.08(-4.40%)
Feb 11, 2009	1.811	1.882	1.785	1.795	269,138	+0.00(+0.06%)
Feb 10, 2009	1.949	1.991	1.730	1.794	491,971	-0.18(-8.94%)
Feb 09, 2009	1.943	2.052	1.943	1.970	544,587	+0.01(+0.40%)
Feb 06, 2009	1.806	1.990	1.806	1.962	510,786	+0.16(+9.07%)
Feb 05, 2009	1.731	1.829	1.731	1.799	444,396	+0.07(+3.78%)
Feb 04, 2009	1.741	1.884	1.724	1.734	559,785	-0.00(-0.24%)
Feb 03, 2009	1.728	1.823	1.728	1.738	664,093	+0.02(+1.09%)
Feb 02, 2009	1.659	1.724	1.639	1.719	843,237	+0.06(+3.38%)
Jan 30, 2009	1.696	1.698	1.615	1.663	0	-0.01(-0.44%)
Jan 29, 2009	1.667	1.743	1.657	1.670	963,204	-0.01(-0.83%)
Jan 28, 2009	1.632	1.713	1.615	1.684	555,937	+0.09(+5.92%)
Jan 27, 2009	1.546	1.638	1.528	1.590	857,800	+0.05(+3.03%)
Jan 26, 2009	1.499	1.571	1.499	1.543	1,217,761	+0.04(+2.52%)
Jan 23, 2009	1.455	1.547	1.437	1.505	902,951	+0.00(+0.31%)
Jan 22, 2009	1.565	1.584	1.474	1.501	434,777	-0.09(-5.90%)
Jan 21, 2009	1.556	1.606	1.449	1.595	1,038,232	+0.04(+2.47%)
Jan 20, 2009	1.694	1.694	1.554	1.556	1,085,019	-0.16(-9.36%)
Jan 16, 2009	1.766	1.789	1.636	1.717	0	-0.03(-1.81%)
Jan 15, 2009	1.776	1.800	1.617	1.749	573,829	-0.02(-1.41%)
Jan 14, 2009	1.907	1.907	1.760	1.774	684,716	-0.15(-7.68%)
Jan 13, 2009	1.924	1.986	1.896	1.921	386,682	+0.00(+0.24%)
Jan 12, 2009	2.072	2.105	1.910	1.917	861,301	-0.15(-7.25%)
Jan 09, 2009	2.152	2.152	2.061	2.066	1,046,543	-0.07(-3.36%)
Jan 08, 2009	2.141	2.150	2.069	2.138	2,052,052	-0.00(-0.12%)
Jan 07, 2009	2.117	2.168	2.085	2.141	2,137,699	+0.01(+0.46%)
Jan 06, 2009	2.081	2.162	2.081	2.131	1,610,022	+0.05(+2.47%)
Jan 05, 2009	2.043	2.088	2.001	2.079	1,470,759	+0.05(+2.64%)
Jan 02, 2009	1.936	2.031	1.917	2.026	0	+0.08(+4.17%)
Jan 01, 2009	1.801	1.973	1.800	1.945	0	+0.00(+0.00%)
Dec 31, 2008	1.801	1.973	1.800	1.945	1,239,692	+0.16(+8.81%)
Dec 30, 2008	1.760	1.811	1.746	1.787	1,348,367	+0.04(+2.26%)
Dec 29, 2008	1.794	1.808	1.715	1.748	1,325,204	-0.04(-2.32%)
Dec 26, 2008	1.713	1.801	1.710	1.789	719,614	+0.08(+4.81%)
Dec 24, 2008	1.729	1.749	1.694	1.707	410,345	-0.00(-0.09%)
Dec 23, 2008	1.726	1.778	1.688	1.709	1,218,165	-0.01(-0.82%)
Dec 22, 2008	1.867	1.867	1.643	1.723	1,284,863	-0.13(-6.94%)
Dec 19, 2008	1.978	2.000	1.809	1.851	1,770,062	-0.03(-1.77%)
Dec 18, 2008	2.015	2.015	1.859	1.884	616,671	-0.12(-5.99%)
Dec 17, 2008	1.950	2.079	1.832	2.004	1,093,407	+0.11(+5.73%)
Dec 16, 2008	1.831	1.896	1.782	1.896	1,173,263	+0.10(+5.43%)
Dec 15, 2008	1.871	1.910	1.764	1.798	650,338	-0.05(-2.62%)
Dec 12, 2008	1.819	1.860	1.751	1.846	669,480	+0.01(+0.79%)
Dec 11, 2008	2.037	2.037	1.824	1.832	812,514	-0.17(-8.40%)
Dec 10, 2008	1.958	2.039	1.949	2.000	665,305	+0.05(+2.72%)
Dec 09, 2008	2.007	2.109	1.927	1.947	918,207	-0.11(-5.26%)
Dec 08, 2008	1.872	2.094	1.872	2.055	1,265,528	+0.20(+10.57%)
Dec 05, 2008	1.840	1.883	1.760	1.858	1,247,349	+0.04(+2.26%)
Dec 04, 2008	1.858	1.916	1.770	1.817	1,303,139	-0.05(-2.51%)
Dec 03, 2008	1.812	1.890	1.678	1.864	1,131,036	+0.10(+5.56%)
Dec 02, 2008	1.637	1.766	1.626	1.766	1,136,865	+0.16(+10.08%)
Dec 01, 2008	1.897	1.923	1.604	1.604	1,003,623	-0.29(-15.45%)
Nov 28, 2008	1.793	1.897	1.793	1.897	261,866	+0.09(+4.70%)
Nov 26, 2008	1.639	1.829	1.555	1.812	790,294	+0.11(+6.57%)
Nov 25, 2008	1.689	1.718	1.607	1.700	724,115	+0.06(+3.61%)
Nov 24, 2008	1.567	1.660	1.492	1.641	1,191,924	+0.14(+9.09%)
Nov 21, 2008	1.487	1.545	1.345	1.504	1,190,173	+0.05(+3.65%)
Nov 20, 2008	1.609	1.631	1.423	1.451	728,040	-0.19(-11.67%)
Nov 19, 2008	1.793	1.821	1.641	1.643	1,065,127	-0.16(-8.67%)
Nov 18, 2008	1.812	1.849	1.716	1.799	825,307	-0.01(-0.57%)
Nov 17, 2008	1.776	1.886	1.727	1.809	927,941	+0.01(+0.67%)
Nov 14, 2008	1.983	1.983	1.793	1.797	0	-0.26(-12.81%)
Nov 13, 2008	1.865	2.084	1.724	2.062	1,302,850	+0.12(+6.04%)
Nov 12, 2008	2.153	2.169	1.880	1.944	890,793	-0.24(-11.06%)
Nov 11, 2008	2.276	2.296	2.181	2.186	706,032	-0.12(-5.01%)
Nov 10, 2008	2.378	2.423	2.224	2.301	702,877	-0.02(-0.81%)
Nov 07, 2008	2.418	2.421	2.272	2.320	525,195	-0.05(-2.19%)
Nov 06, 2008	2.609	2.626	2.372	2.372	853,394	-0.25(-9.48%)
Nov 05, 2008	2.767	2.793	2.599	2.620	888,234	-0.18(-6.35%)
Nov 04, 2008	3.041	3.056	2.636	2.798	1,314,046	-0.42(-13.05%)
Nov 03, 2008	3.172	3.308	3.114	3.218	516,211	+0.02(+0.49%)
Oct 31, 2008	3.039	3.300	2.958	3.203	1,088,347	+0.16(+5.32%)
Oct 30, 2008	3.127	3.127	2.971	3.041	959,645	+0.06(+2.11%)
Oct 29, 2008	2.940	3.140	2.924	2.978	853,375	+0.03(+0.88%)
Oct 28, 2008	2.849	2.974	2.633	2.952	1,360,121	+0.16(+5.60%)
Oct 27, 2008	3.109	3.117	2.790	2.796	527,119	-0.37(-11.72%)
Oct 24, 2008	2.885	3.296	2.833	3.167	1,371,664	-0.07(-2.12%)
Oct 23, 2008	3.371	3.424	3.074	3.235	1,258,737	-0.14(-4.10%)
Oct 22, 2008	3.378	3.431	3.327	3.374	1,195,733	-0.09(-2.64%)
Oct 21, 2008	3.432	3.573	3.379	3.465	687,756	-0.01(-0.22%)
Oct 20, 2008	3.545	3.545	3.379	3.473	1,219,127	-0.03(-0.85%)
Oct 17, 2008	3.586	3.782	3.434	3.502	839,581	-0.24(-6.48%)
Oct 16, 2008	3.390	3.767	3.277	3.745	1,212,566	+0.37(+10.85%)
Oct 15, 2008	3.740	3.789	3.379	3.379	1,013,935	-0.78(-18.68%)
Oct 14, 2008	4.283	4.347	3.870	4.155	685,332	-0.04(-0.95%)
Oct 13, 2008	4.231	4.231	3.844	4.195	1,416,392	+0.31(+8.05%)
Oct 10, 2008	3.275	3.882	3.210	3.882	1,425,857	+0.61(+18.56%)
Oct 09, 2008	3.758	3.784	3.230	3.275	657,783	-0.49(-12.94%)
Oct 08, 2008	3.639	3.816	3.268	3.761	1,655,539	+0.05(+1.34%)
Oct 07, 2008	4.177	4.227	3.702	3.711	756,935	-0.43(-10.31%)
Oct 06, 2008	3.950	4.158	3.744	4.138	615,594	-0.07(-1.72%)
Oct 03, 2008	4.452	4.651	4.210	4.210	0	-0.19(-4.31%)
Oct 02, 2008	4.659	4.659	4.388	4.400	735,658	-0.32(-6.71%)