Nacco Industries (NY: NC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	8.009	8.053	7.947	8.004	390,462	+0.03(+0.40%)
Mar 30, 2006	8.027	8.045	7.956	7.973	246,203	-0.04(-0.52%)
Mar 29, 2006	7.882	8.060	7.873	8.014	971,348	+0.15(+1.85%)
Mar 28, 2006	8.019	8.025	7.869	7.869	427,008	-0.17(-2.10%)
Mar 27, 2006	8.080	8.152	7.983	8.038	346,223	-0.04(-0.52%)
Mar 24, 2006	7.896	8.084	7.896	8.080	321,218	+0.20(+2.48%)
Mar 23, 2006	7.965	7.993	7.835	7.884	353,917	-0.10(-1.21%)
Mar 22, 2006	7.799	7.980	7.744	7.980	586,655	+0.17(+2.16%)
Mar 21, 2006	7.840	8.001	7.812	7.812	503,947	-0.01(-0.09%)
Mar 20, 2006	7.819	7.900	7.772	7.819	1,323,341	+0.08(+1.01%)
Mar 17, 2006	7.596	7.741	7.589	7.741	1,204,087	+0.16(+2.09%)
Mar 16, 2006	7.528	7.587	7.528	7.583	630,895	+0.06(+0.82%)
Mar 15, 2006	7.389	7.522	7.389	7.521	686,675	+0.15(+2.07%)
Mar 14, 2006	7.379	7.500	7.284	7.368	915,567	-0.01(-0.15%)
Mar 13, 2006	7.438	7.575	7.379	7.379	661,670	-0.06(-0.79%)
Mar 10, 2006	7.261	7.439	7.162	7.438	544,339	+0.16(+2.26%)
Mar 09, 2006	7.372	7.396	7.216	7.274	494,329	-0.09(-1.17%)
Mar 08, 2006	7.318	7.442	7.188	7.360	561,650	+0.03(+0.40%)
Mar 07, 2006	7.393	7.393	7.271	7.331	519,334	-0.05(-0.70%)
Mar 06, 2006	7.513	7.513	7.335	7.383	357,763	-0.14(-1.89%)
Mar 03, 2006	7.505	7.541	7.435	7.524	823,241	+0.03(+0.43%)
Mar 02, 2006	7.524	7.538	7.429	7.492	725,145	-0.03(-0.42%)
Mar 01, 2006	7.216	7.525	7.156	7.524	1,029,052	+0.31(+4.27%)
Feb 28, 2006	7.214	7.231	7.045	7.216	609,737	+0.00(+0.03%)
Feb 27, 2006	7.130	7.216	7.115	7.214	609,737	+0.04(+0.55%)
Feb 24, 2006	7.206	7.206	7.123	7.175	850,170	-0.05(-0.72%)
Feb 23, 2006	7.104	7.229	7.094	7.227	467,401	+0.12(+1.63%)
Feb 22, 2006	7.122	7.158	7.111	7.111	815,547	-0.02(-0.23%)
Feb 21, 2006	7.138	7.145	7.086	7.127	496,253	-0.00(-0.01%)
Feb 17, 2006	6.982	7.136	6.946	7.128	542,416	+0.17(+2.37%)
Feb 16, 2006	6.891	6.989	6.852	6.962	475,095	+0.09(+1.28%)
Feb 15, 2006	6.837	6.889	6.785	6.875	400,080	+0.06(+0.86%)
Feb 14, 2006	6.683	6.816	6.590	6.816	963,654	+0.14(+2.15%)
Feb 13, 2006	6.813	6.856	6.672	6.672	753,997	-0.18(-2.63%)
Feb 10, 2006	6.935	6.935	6.739	6.852	530,875	-0.09(-1.35%)
Feb 09, 2006	6.943	7.045	6.943	6.946	373,151	+0.02(+0.22%)
Feb 08, 2006	6.917	6.941	6.830	6.931	275,055	+0.02(+0.35%)
Feb 07, 2006	7.030	7.039	6.890	6.907	517,411	-0.12(-1.75%)
Feb 06, 2006	6.977	7.045	6.943	7.030	613,584	+0.04(+0.57%)
Feb 03, 2006	6.972	7.019	6.928	6.990	565,497	+0.01(+0.19%)
Feb 02, 2006	7.100	7.130	6.935	6.977	607,814	-0.14(-1.90%)
Feb 01, 2006	7.119	7.123	7.050	7.112	553,957	-0.00(-0.03%)
Jan 31, 2006	7.123	7.136	6.954	7.114	675,135	-0.07(-0.96%)
Jan 30, 2006	7.146	7.201	7.084	7.183	282,748	+0.05(+0.68%)
Jan 27, 2006	7.085	7.180	7.034	7.135	317,371	+0.05(+0.71%)
Jan 26, 2006	6.977	7.094	6.977	7.084	786,696	+0.11(+1.54%)
Jan 25, 2006	7.045	7.097	6.899	6.977	559,727	-0.04(-0.61%)
Jan 24, 2006	6.815	7.134	6.798	7.020	1,179,082	+0.20(+2.93%)
Jan 23, 2006	6.620	6.872	6.609	6.820	1,398,356	+0.21(+3.21%)
Jan 20, 2006	6.673	6.823	6.595	6.608	1,090,603	-0.05(-0.70%)
Jan 19, 2006	6.450	6.699	6.450	6.655	942,496	+0.22(+3.35%)
Jan 18, 2006	6.541	6.616	6.368	6.439	1,640,713	-0.11(-1.69%)
Jan 17, 2006	6.615	6.779	6.499	6.550	2,129,272	-0.06(-0.98%)
Jan 13, 2006	6.475	6.657	6.426	6.615	1,025,205	+0.13(+1.98%)
Jan 12, 2006	6.556	6.556	6.379	6.486	977,118	-0.06(-0.88%)
Jan 11, 2006	6.510	6.577	6.393	6.544	904,027	+0.03(+0.54%)
Jan 10, 2006	6.447	6.614	6.317	6.509	1,513,764	+0.03(+0.51%)
Jan 09, 2006	6.499	6.684	6.452	6.476	1,223,321	-0.01(-0.18%)
Jan 06, 2006	6.486	6.575	6.330	6.488	569,344	+0.03(+0.39%)
Jan 05, 2006	6.494	6.499	6.310	6.463	1,082,909	+0.01(+0.09%)
Jan 04, 2006	6.304	6.519	6.304	6.457	640,512	+0.17(+2.63%)
Jan 03, 2006	6.109	6.335	6.070	6.292	990,582	+0.20(+3.30%)
Dec 30, 2005	6.234	6.234	6.031	6.091	515,487	-0.15(-2.48%)
Dec 29, 2005	6.241	6.316	6.227	6.246	155,800	+0.02(+0.28%)
Dec 28, 2005	6.085	6.271	6.085	6.228	621,278	+0.16(+2.57%)
Dec 27, 2005	6.188	6.202	6.068	6.072	328,912	-0.11(-1.77%)
Dec 23, 2005	6.182	6.249	6.172	6.182	96,173	+0.01(+0.13%)
Dec 22, 2005	6.041	6.186	6.041	6.174	351,993	+0.17(+2.82%)
Dec 21, 2005	6.046	6.186	6.005	6.005	590,502	-0.01(-0.09%)
Dec 20, 2005	5.901	6.083	5.885	6.010	521,258	+0.10(+1.67%)
Dec 19, 2005	6.031	6.038	5.889	5.911	226,968	-0.12(-1.98%)
Dec 16, 2005	6.067	6.079	6.011	6.031	952,113	-0.02(-0.41%)
Dec 15, 2005	6.240	6.240	6.044	6.056	628,972	-0.18(-2.96%)
Dec 14, 2005	6.268	6.375	6.200	6.240	553,957	-0.03(-0.43%)
Dec 13, 2005	6.218	6.296	6.174	6.267	340,452	+0.04(+0.62%)
Dec 12, 2005	6.353	6.371	6.192	6.229	355,840	-0.11(-1.77%)
Dec 09, 2005	6.096	6.343	6.085	6.341	396,233	+0.25(+4.03%)
Dec 08, 2005	6.221	6.221	6.032	6.096	771,308	-0.11(-1.80%)
Dec 07, 2005	6.317	6.317	6.187	6.208	284,672	-0.11(-1.73%)
Dec 06, 2005	6.331	6.343	6.301	6.317	273,131	-0.03(-0.41%)
Dec 05, 2005	6.331	6.343	6.318	6.343	136,565	+0.00(+0.00%)
Dec 02, 2005	6.356	6.356	6.234	6.343	319,294	-0.02(-0.36%)
Dec 01, 2005	6.088	6.395	6.088	6.366	532,799	+0.28(+4.56%)
Nov 30, 2005	6.018	6.195	6.018	6.088	465,477	+0.07(+1.23%)
Nov 29, 2005	5.933	6.052	5.930	6.014	336,605	+0.06(+0.95%)
Nov 28, 2005	6.026	6.040	5.957	5.957	436,625	-0.08(-1.34%)
Nov 25, 2005	6.039	6.039	6.039	6.039	5,770	-0.01(-0.09%)
Nov 23, 2005	6.049	6.057	6.031	6.044	273,131	+0.00(+0.04%)
Nov 22, 2005	6.052	6.067	6.005	6.041	326,988	-0.02(-0.34%)
Nov 21, 2005	6.031	6.062	5.979	6.062	242,356	+0.02(+0.30%)
Nov 18, 2005	5.984	6.072	5.955	6.044	186,575	+0.07(+1.25%)
Nov 17, 2005	5.903	5.974	5.854	5.969	244,279	+0.07(+1.12%)
Nov 16, 2005	5.948	5.948	5.848	5.903	121,178	-0.04(-0.74%)
Nov 15, 2005	5.983	6.038	5.914	5.948	394,309	-0.08(-1.34%)
Nov 14, 2005	6.018	6.054	5.966	6.028	90,402	-0.01(-0.13%)
Nov 11, 2005	6.015	6.036	6.015	6.036	169,264	+0.01(+0.13%)
Nov 10, 2005	6.030	6.068	5.958	6.028	290,442	+0.03(+0.55%)
Nov 09, 2005	6.043	6.078	5.993	5.995	267,361	-0.06(-0.94%)
Nov 08, 2005	6.205	6.205	6.010	6.052	305,830	-0.15(-2.50%)
Nov 07, 2005	6.166	6.233	6.092	6.207	203,886	+0.05(+0.84%)
Nov 04, 2005	6.169	6.215	6.153	6.156	76,938	+0.00(+0.00%)
Nov 03, 2005	6.083	6.187	6.083	6.156	153,876	+0.08(+1.40%)
Nov 02, 2005	5.992	6.083	5.992	6.071	223,121	+0.09(+1.52%)
Nov 01, 2005	6.026	6.041	5.979	5.980	130,795	-0.06(-0.94%)
Oct 31, 2005	5.776	6.057	5.776	6.037	275,055	+0.27(+4.70%)
Oct 28, 2005	5.672	5.766	5.672	5.766	157,723	+0.11(+1.88%)
Oct 27, 2005	5.864	5.874	5.645	5.659	248,126	-0.19(-3.24%)
Oct 26, 2005	5.796	5.863	5.796	5.848	88,479	+0.05(+0.91%)
Oct 25, 2005	5.872	5.885	5.792	5.796	125,025	-0.06(-1.08%)
Oct 24, 2005	5.584	5.859	5.564	5.859	503,947	+0.29(+5.27%)
Oct 21, 2005	5.560	5.584	5.513	5.566	207,733	+0.01(+0.10%)
Oct 20, 2005	5.622	5.622	5.524	5.560	226,968	-0.05(-0.88%)
Oct 19, 2005	5.576	5.651	5.563	5.610	286,595	+0.02(+0.37%)
Oct 18, 2005	5.617	5.617	5.568	5.589	111,560	-0.03(-0.51%)
Oct 17, 2005	5.602	5.625	5.577	5.617	217,351	+0.00(+0.04%)
Oct 14, 2005	5.724	5.745	5.580	5.615	502,023	-0.06(-0.99%)
Oct 13, 2005	5.706	5.706	5.627	5.672	175,035	-0.04(-0.76%)
Oct 12, 2005	5.706	5.754	5.677	5.715	211,580	-0.00(-0.07%)
Oct 11, 2005	5.732	5.771	5.718	5.719	134,642	+0.00(+0.01%)
Oct 10, 2005	5.829	5.861	5.708	5.719	207,733	-0.10(-1.77%)
Oct 07, 2005	5.742	5.901	5.719	5.822	269,284	+0.09(+1.62%)
Oct 06, 2005	5.849	5.849	5.550	5.729	584,732	-0.12(-2.04%)
Oct 05, 2005	6.173	6.173	5.848	5.848	234,662	-0.32(-5.26%)
Oct 04, 2005	6.252	6.286	6.135	6.173	407,773	-0.07(-1.05%)
Oct 03, 2005	5.963	6.265	5.940	6.239	375,075	+0.29(+4.85%)
Sep 30, 2005	5.821	5.968	5.812	5.950	211,580	+0.13(+2.21%)
Sep 29, 2005	5.708	5.821	5.698	5.821	103,866	+0.10(+1.77%)
Sep 28, 2005	5.858	5.858	5.694	5.720	151,953	-0.13(-2.28%)
Sep 27, 2005	5.862	5.875	5.823	5.854	153,876	+0.03(+0.52%)
Sep 26, 2005	5.753	5.914	5.745	5.823	219,274	+0.08(+1.46%)
Sep 23, 2005	5.740	5.740	5.698	5.740	92,326	-0.01(-0.10%)
Sep 22, 2005	5.651	5.749	5.638	5.745	226,968	+0.08(+1.43%)
Sep 21, 2005	5.667	5.667	5.626	5.664	348,146	-0.02(-0.39%)
Sep 20, 2005	5.771	5.802	5.656	5.687	240,432	-0.11(-1.95%)
Sep 19, 2005	5.896	5.935	5.774	5.800	159,647	-0.11(-1.83%)
Sep 16, 2005	5.906	5.908	5.802	5.908	569,344	+0.04(+0.68%)
Sep 15, 2005	5.921	6.014	5.868	5.868	163,494	-0.05(-0.82%)
Sep 14, 2005	5.983	5.994	5.888	5.916	169,264	-0.05(-0.90%)
Sep 13, 2005	6.018	6.018	5.919	5.970	250,050	-0.05(-0.79%)
Sep 12, 2005	5.979	6.043	5.950	6.018	153,876	+0.05(+0.83%)
Sep 09, 2005	5.890	5.968	5.862	5.968	96,173	+0.09(+1.54%)
Sep 08, 2005	5.911	5.914	5.825	5.878	198,116	-0.03(-0.56%)
Sep 07, 2005	5.844	5.911	5.844	5.911	153,876	+0.09(+1.46%)
Sep 06, 2005	5.717	5.854	5.717	5.826	246,203	+0.12(+2.13%)
Sep 02, 2005	5.711	5.711	5.664	5.704	88,479	-0.02(-0.34%)
Sep 01, 2005	5.651	5.727	5.651	5.724	138,489	+0.06(+1.05%)
Aug 31, 2005	5.569	5.664	5.563	5.664	317,371	+0.10(+1.82%)
Aug 30, 2005	5.572	5.572	5.542	5.563	78,861	-0.02(-0.37%)
Aug 29, 2005	5.508	5.584	5.508	5.584	209,657	+0.08(+1.37%)
Aug 26, 2005	5.576	5.597	5.499	5.508	101,943	-0.07(-1.21%)
Aug 25, 2005	5.758	5.771	5.576	5.576	207,733	-0.17(-2.94%)
Aug 24, 2005	5.667	5.781	5.667	5.745	267,361	+0.08(+1.38%)
Aug 23, 2005	5.671	5.680	5.615	5.667	250,050	+0.01(+0.14%)
Aug 22, 2005	5.630	5.680	5.630	5.659	167,341	+0.07(+1.26%)
Aug 19, 2005	5.628	5.672	5.500	5.589	373,151	-0.04(-0.69%)
Aug 18, 2005	5.836	5.836	5.589	5.628	552,033	-0.22(-3.78%)
Aug 17, 2005	5.836	5.898	5.818	5.849	92,326	+0.00(+0.03%)
Aug 16, 2005	5.953	5.956	5.847	5.847	250,050	-0.14(-2.40%)
Aug 15, 2005	5.893	6.044	5.893	5.991	286,595	+0.10(+1.67%)
Aug 12, 2005	5.914	5.914	5.876	5.893	280,825	-0.03(-0.57%)
Aug 11, 2005	5.875	5.927	5.850	5.927	63,474	+0.04(+0.72%)
Aug 10, 2005	5.880	5.919	5.838	5.885	513,564	-0.00(-0.06%)
Aug 09, 2005	5.850	5.949	5.850	5.888	251,973	+0.04(+0.66%)
Aug 08, 2005	5.830	5.870	5.786	5.850	198,116	+0.03(+0.55%)
Aug 05, 2005	5.966	5.966	5.804	5.818	211,580	-0.16(-2.70%)
Aug 04, 2005	6.067	6.067	5.979	5.979	146,183	-0.10(-1.62%)
Aug 03, 2005	6.094	6.094	6.070	6.077	80,785	-0.02(-0.35%)
Aug 02, 2005	6.133	6.133	6.070	6.098	642,436	-0.05(-0.74%)
Aug 01, 2005	6.010	6.160	6.010	6.144	407,773	+0.13(+2.22%)
Jul 29, 2005	5.974	6.018	5.974	6.010	453,937	+0.03(+0.57%)
Jul 28, 2005	5.844	5.976	5.833	5.976	126,948	+0.14(+2.44%)
Jul 27, 2005	5.875	5.875	5.817	5.833	117,331	-0.05(-0.85%)
Jul 26, 2005	5.846	5.911	5.820	5.883	165,417	+0.04(+0.64%)
Jul 25, 2005	5.884	5.997	5.846	5.846	250,050	-0.05(-0.84%)
Jul 22, 2005	5.833	5.901	5.771	5.895	228,891	+0.07(+1.29%)
Jul 21, 2005	5.931	5.942	5.820	5.820	209,657	-0.10(-1.67%)
Jul 20, 2005	5.854	5.942	5.831	5.919	201,963	+0.06(+1.11%)
Jul 19, 2005	5.760	5.855	5.745	5.854	213,504	+0.12(+2.13%)
Jul 18, 2005	5.763	5.771	5.693	5.732	90,402	-0.02(-0.36%)
Jul 15, 2005	5.677	5.753	5.649	5.753	125,025	+0.06(+1.14%)
Jul 14, 2005	5.787	5.824	5.673	5.688	153,876	-0.11(-1.94%)
Jul 13, 2005	5.916	5.916	5.794	5.800	125,025	-0.11(-1.88%)
Jul 12, 2005	5.926	5.926	5.862	5.911	209,657	-0.00(-0.04%)
Jul 11, 2005	5.862	5.914	5.862	5.914	359,687	+0.05(+0.89%)
Jul 08, 2005	5.685	5.926	5.666	5.862	267,361	+0.19(+3.35%)
Jul 07, 2005	5.763	5.763	5.649	5.672	198,116	-0.10(-1.81%)
Jul 06, 2005	5.770	5.817	5.770	5.777	173,111	+0.01(+0.11%)
Jul 05, 2005	5.610	5.771	5.610	5.770	238,509	+0.18(+3.15%)
Jul 01, 2005	5.576	5.594	5.563	5.594	84,632	+0.02(+0.35%)
Jun 30, 2005	5.589	5.672	5.542	5.574	267,361	-0.00(-0.07%)
Jun 29, 2005	5.625	5.630	5.565	5.578	178,881	-0.04(-0.65%)
Jun 28, 2005	5.505	5.619	5.495	5.615	207,733	+0.13(+2.37%)
Jun 27, 2005	5.476	5.500	5.443	5.485	219,274	+0.02(+0.38%)
Jun 24, 2005	5.576	5.576	5.452	5.464	523,181	-0.12(-2.14%)
Jun 23, 2005	5.729	5.729	5.578	5.584	230,815	-0.16(-2.72%)
Jun 22, 2005	5.808	5.815	5.719	5.740	144,259	-0.06(-1.00%)
Jun 21, 2005	5.754	5.835	5.754	5.797	201,963	+0.04(+0.75%)
Jun 20, 2005	5.890	5.890	5.745	5.754	215,427	-0.15(-2.53%)
Jun 17, 2005	5.914	5.965	5.891	5.903	488,559	+0.04(+0.71%)
Jun 16, 2005	5.709	5.862	5.709	5.862	648,206	+0.15(+2.68%)
Jun 15, 2005	5.747	5.747	5.664	5.709	555,880	-0.01(-0.21%)
Jun 14, 2005	5.660	5.810	5.660	5.721	625,125	+0.06(+1.08%)
Jun 13, 2005	5.462	5.685	5.459	5.660	763,614	+0.19(+3.41%)
Jun 10, 2005	5.425	5.578	5.425	5.473	684,752	+0.06(+1.08%)
Jun 09, 2005	5.313	5.446	5.285	5.415	503,947	+0.09(+1.70%)
Jun 08, 2005	5.219	5.394	5.219	5.324	357,763	+0.09(+1.77%)
Jun 07, 2005	5.313	5.342	5.228	5.232	496,253	-0.08(-1.46%)
Jun 06, 2005	5.295	5.329	5.212	5.309	246,203	+0.03(+0.51%)
Jun 03, 2005	5.456	5.459	5.282	5.282	269,284	-0.15(-2.71%)
Jun 02, 2005	5.457	5.459	5.429	5.429	334,682	-0.03(-0.51%)
Jun 01, 2005	5.329	5.459	5.284	5.457	694,369	+0.13(+2.40%)
May 31, 2005	5.111	5.350	5.104	5.329	715,527	+0.23(+4.54%)
May 27, 2005	5.220	5.220	5.075	5.098	351,993	-0.15(-2.82%)
May 26, 2005	5.194	5.246	5.109	5.246	628,972	+0.06(+1.25%)
May 25, 2005	5.248	5.263	5.147	5.181	305,830	-0.08(-1.51%)
May 24, 2005	5.339	5.355	5.251	5.260	284,672	-0.09(-1.66%)
May 23, 2005	5.334	5.360	5.287	5.349	523,181	+0.02(+0.47%)
May 20, 2005	5.324	5.327	5.270	5.324	217,351	-0.01(-0.19%)
May 19, 2005	5.407	5.432	5.329	5.335	248,126	-0.05(-0.86%)
May 18, 2005	5.189	5.392	5.186	5.381	475,095	+0.20(+3.86%)
May 17, 2005	5.124	5.207	5.043	5.181	357,763	+0.07(+1.34%)
May 16, 2005	5.038	5.112	5.038	5.112	571,268	+0.08(+1.69%)
May 13, 2005	5.238	5.249	5.012	5.027	892,486	-0.22(-4.22%)
May 12, 2005	5.324	5.376	5.230	5.249	734,762	-0.06(-1.07%)
May 11, 2005	5.399	5.399	5.278	5.306	877,098	-0.09(-1.73%)
May 10, 2005	5.464	5.464	5.347	5.399	577,038	-0.06(-1.07%)
May 09, 2005	5.472	5.472	5.447	5.457	165,417	-0.01(-0.27%)
May 06, 2005	5.477	5.494	5.459	5.472	750,150	+0.01(+0.10%)
May 05, 2005	5.467	5.477	5.446	5.466	363,534	+0.01(+0.23%)
May 04, 2005	5.436	5.487	5.428	5.454	409,697	+0.03(+0.53%)
May 03, 2005	5.467	5.467	5.356	5.425	392,386	-0.02(-0.33%)
May 02, 2005	5.425	5.469	5.420	5.443	271,208	+0.03(+0.53%)
Apr 29, 2005	5.542	5.542	5.407	5.415	284,672	-0.11(-2.07%)
Apr 28, 2005	5.548	5.548	5.490	5.529	848,246	-0.03(-0.51%)
Apr 27, 2005	5.565	5.624	5.552	5.558	596,273	-0.01(-0.12%)
Apr 26, 2005	5.513	5.573	5.493	5.564	613,584	+0.04(+0.73%)
Apr 25, 2005	5.434	5.527	5.413	5.524	288,519	+0.08(+1.46%)
Apr 22, 2005	5.536	5.536	5.434	5.444	336,605	-0.08(-1.43%)
Apr 21, 2005	5.355	5.524	5.355	5.523	365,457	+0.16(+2.90%)
Apr 20, 2005	5.408	5.485	5.353	5.368	659,747	+0.02(+0.47%)
Apr 19, 2005	5.114	5.360	5.114	5.343	794,389	+0.23(+4.45%)
Apr 18, 2005	5.059	5.116	5.022	5.115	253,896	+0.07(+1.37%)
Apr 15, 2005	5.159	5.192	5.043	5.046	271,208	-0.10(-1.96%)
Apr 14, 2005	5.269	5.296	5.147	5.147	315,447	-0.13(-2.47%)
Apr 13, 2005	5.416	5.437	5.277	5.277	190,422	-0.14(-2.55%)
Apr 12, 2005	5.394	5.416	5.308	5.416	338,529	+0.01(+0.17%)
Apr 11, 2005	5.480	5.529	5.368	5.406	315,447	-0.06(-1.19%)
Apr 08, 2005	5.582	5.599	5.467	5.471	402,003	-0.10(-1.77%)
Apr 07, 2005	5.563	5.601	5.563	5.570	336,605	+0.02(+0.37%)
Apr 06, 2005	5.545	5.564	5.532	5.550	342,376	-0.01(-0.11%)
Apr 05, 2005	5.489	5.562	5.481	5.556	269,284	+0.06(+1.02%)
Apr 04, 2005	5.308	5.503	5.308	5.500	384,692	+0.18(+3.38%)