Nacco Industries (NY: NC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)