Nacco Industries (NY: NC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2005	5.321	5.389	5.290	5.320	398,156	+0.02(+0.38%)
Mar 31, 2005	5.285	5.321	5.246	5.300	336,605	+0.02(+0.40%)
Mar 30, 2005	5.256	5.303	5.251	5.279	303,907	+0.03(+0.63%)
Mar 29, 2005	5.467	5.525	5.235	5.245	373,151	-0.23(-4.24%)
Mar 28, 2005	5.431	5.478	5.428	5.478	225,045	+0.04(+0.68%)
Mar 24, 2005	5.376	5.446	5.376	5.441	80,785	+0.05(+0.94%)
Mar 23, 2005	5.430	5.433	5.368	5.390	273,131	-0.05(-0.83%)
Mar 22, 2005	5.456	5.459	5.428	5.436	290,442	-0.02(-0.38%)
Mar 21, 2005	5.456	5.464	5.443	5.456	530,875	+0.01(+0.22%)
Mar 18, 2005	5.565	5.565	5.443	5.444	382,768	-0.11(-2.04%)
Mar 17, 2005	5.560	5.563	5.498	5.558	303,907	+0.00(+0.05%)
Mar 16, 2005	5.680	5.680	5.486	5.555	567,421	-0.14(-2.42%)
Mar 15, 2005	5.715	5.719	5.651	5.693	282,748	-0.01(-0.18%)
Mar 14, 2005	5.755	5.755	5.683	5.703	309,677	-0.05(-0.90%)
Mar 11, 2005	5.766	5.795	5.711	5.755	275,055	-0.00(-0.02%)
Mar 10, 2005	5.767	5.789	5.733	5.756	140,412	-0.02(-0.39%)
Mar 09, 2005	5.821	5.821	5.767	5.779	144,259	-0.04(-0.77%)
Mar 08, 2005	5.902	5.905	5.823	5.823	180,805	-0.09(-1.53%)
Mar 07, 2005	5.979	6.020	5.911	5.914	376,998	-0.05(-0.80%)
Mar 04, 2005	5.763	5.962	5.763	5.962	238,509	+0.20(+3.45%)
Mar 03, 2005	5.763	5.763	5.720	5.763	275,055	-0.03(-0.48%)
Mar 02, 2005	5.745	5.818	5.745	5.791	186,575	+0.04(+0.61%)
Mar 01, 2005	5.771	5.784	5.720	5.755	353,917	-0.03(-0.45%)
Feb 28, 2005	5.647	5.791	5.647	5.781	482,788	+0.15(+2.58%)
Feb 25, 2005	5.493	5.667	5.485	5.636	592,426	+0.14(+2.60%)
Feb 24, 2005	5.302	5.516	5.282	5.493	575,115	+0.20(+3.83%)
Feb 23, 2005	5.321	5.368	5.272	5.290	255,820	-0.04(-0.81%)
Feb 22, 2005	5.366	5.366	5.295	5.333	452,013	-0.05(-0.84%)
Feb 18, 2005	5.433	5.433	5.370	5.378	167,341	-0.05(-1.00%)
Feb 17, 2005	5.443	5.462	5.407	5.433	180,805	-0.01(-0.15%)
Feb 16, 2005	5.335	5.537	5.293	5.441	575,115	+0.12(+2.29%)
Feb 15, 2005	5.399	5.423	5.319	5.320	394,309	-0.09(-1.71%)
Feb 14, 2005	5.454	5.458	5.397	5.412	207,733	-0.03(-0.57%)
Feb 11, 2005	5.420	5.498	5.411	5.443	317,371	+0.01(+0.19%)
Feb 10, 2005	5.407	5.445	5.358	5.433	301,983	+0.01(+0.26%)
Feb 09, 2005	5.575	5.575	5.407	5.419	350,070	-0.16(-2.80%)
Feb 08, 2005	5.446	5.615	5.446	5.575	369,304	+0.12(+2.13%)
Feb 07, 2005	5.467	5.490	5.431	5.458	217,351	-0.02(-0.34%)
Feb 04, 2005	5.459	5.485	5.400	5.477	319,294	+0.02(+0.33%)
Feb 03, 2005	5.415	5.459	5.350	5.459	315,447	+0.06(+1.05%)
Feb 02, 2005	5.373	5.496	5.353	5.402	621,278	+0.03(+0.54%)
Feb 01, 2005	5.209	5.465	5.209	5.373	957,884	+0.18(+3.40%)
Jan 31, 2005	4.948	5.215	4.943	5.196	813,624	+0.26(+5.27%)
Jan 28, 2005	4.986	5.006	4.936	4.936	178,881	-0.04(-0.80%)
Jan 27, 2005	4.960	4.991	4.920	4.976	259,667	+0.00(+0.07%)
Jan 26, 2005	4.964	4.991	4.942	4.973	200,040	+0.02(+0.42%)
Jan 25, 2005	4.958	5.022	4.917	4.952	477,018	-0.03(-0.68%)
Jan 24, 2005	5.090	5.100	4.986	4.986	261,590	-0.11(-2.14%)
Jan 21, 2005	5.102	5.126	5.084	5.095	215,427	-0.02(-0.34%)
Jan 20, 2005	5.290	5.290	5.112	5.112	209,657	-0.19(-3.54%)
Jan 19, 2005	5.360	5.384	5.290	5.300	244,279	-0.05(-0.88%)
Jan 18, 2005	5.339	5.360	5.319	5.347	151,953	+0.02(+0.36%)
Jan 14, 2005	5.173	5.334	5.173	5.328	326,988	+0.17(+3.31%)
Jan 13, 2005	5.217	5.217	5.144	5.157	178,881	-0.07(-1.29%)
Jan 12, 2005	5.074	5.228	5.056	5.225	271,208	+0.16(+3.18%)
Jan 11, 2005	5.176	5.196	5.047	5.064	267,361	-0.12(-2.33%)
Jan 10, 2005	5.200	5.261	5.170	5.184	223,121	-0.00(-0.08%)
Jan 07, 2005	5.322	5.342	5.179	5.189	257,743	-0.13(-2.49%)
Jan 06, 2005	5.256	5.334	5.229	5.321	228,891	+0.05(+0.89%)
Jan 05, 2005	5.290	5.328	5.259	5.274	538,569	-0.00(-0.06%)
Jan 04, 2005	5.464	5.479	5.277	5.277	502,023	-0.18(-3.23%)
Jan 03, 2005	5.460	5.524	5.446	5.454	428,932	-0.03(-0.47%)
Dec 31, 2004	5.490	5.524	5.444	5.480	271,208	-0.02(-0.43%)
Dec 30, 2004	5.537	5.563	5.503	5.503	36,545	-0.01(-0.24%)
Dec 29, 2004	5.550	5.569	5.511	5.516	78,861	-0.02(-0.39%)
Dec 28, 2004	5.459	5.559	5.457	5.538	98,096	+0.07(+1.25%)
Dec 27, 2004	5.512	5.512	5.447	5.470	42,316	-0.05(-0.98%)
Dec 23, 2004	5.518	5.542	5.518	5.524	75,015	+0.02(+0.33%)
Dec 22, 2004	5.555	5.560	5.455	5.506	198,116	-0.07(-1.21%)
Dec 21, 2004	5.492	5.616	5.485	5.573	430,855	+0.09(+1.71%)
Dec 20, 2004	5.466	5.562	5.436	5.480	286,595	+0.02(+0.38%)
Dec 17, 2004	5.508	5.563	5.459	5.459	369,304	-0.06(-1.11%)
Dec 16, 2004	5.555	5.557	5.485	5.520	192,346	-0.02(-0.30%)
Dec 15, 2004	5.550	5.561	5.498	5.537	544,339	+0.00(+0.00%)
Dec 14, 2004	5.544	5.589	5.486	5.537	250,050	+0.00(+0.05%)
Dec 13, 2004	5.464	5.560	5.461	5.534	430,855	+0.05(+0.95%)
Dec 10, 2004	5.547	5.559	5.449	5.482	536,645	-0.08(-1.37%)
Dec 09, 2004	5.591	5.612	5.558	5.558	353,917	-0.02(-0.36%)
Dec 08, 2004	5.552	5.660	5.552	5.578	453,937	+0.02(+0.28%)
Dec 07, 2004	5.733	5.745	5.563	5.563	155,800	-0.17(-2.97%)
Dec 06, 2004	5.755	5.766	5.722	5.733	105,790	-0.02(-0.39%)
Dec 03, 2004	5.793	5.809	5.755	5.755	157,723	-0.03(-0.46%)
Dec 02, 2004	5.823	5.823	5.693	5.782	288,519	-0.03(-0.44%)
Dec 01, 2004	5.719	5.876	5.716	5.807	440,472	+0.11(+2.02%)
Nov 30, 2004	5.711	5.776	5.692	5.692	301,983	-0.03(-0.54%)
Nov 29, 2004	5.646	5.740	5.646	5.724	471,248	+0.08(+1.35%)
Nov 26, 2004	5.628	5.658	5.621	5.647	36,545	+0.05(+0.81%)
Nov 24, 2004	5.537	5.609	5.537	5.602	292,366	+0.10(+1.78%)
Nov 23, 2004	5.250	5.536	5.250	5.504	880,945	+0.28(+5.34%)
Nov 22, 2004	5.191	5.250	5.190	5.225	350,070	+0.03(+0.65%)
Nov 19, 2004	5.204	5.208	5.126	5.191	213,504	-0.03(-0.52%)
Nov 18, 2004	5.289	5.290	5.215	5.218	326,988	-0.09(-1.69%)
Nov 17, 2004	5.363	5.389	5.308	5.308	257,743	-0.04(-0.83%)
Nov 16, 2004	5.244	5.367	5.244	5.352	269,284	+0.10(+1.83%)
Nov 15, 2004	5.334	5.334	5.241	5.256	186,575	-0.10(-1.83%)
Nov 12, 2004	5.355	5.355	5.335	5.354	236,585	+0.02(+0.37%)
Nov 11, 2004	5.199	5.356	5.199	5.334	419,314	+0.14(+2.61%)
Nov 10, 2004	5.186	5.208	5.162	5.198	390,462	+0.00(+0.02%)
Nov 09, 2004	5.220	5.258	5.191	5.197	727,068	-0.01(-0.28%)
Nov 08, 2004	5.303	5.303	5.185	5.212	461,630	-0.12(-2.19%)
Nov 05, 2004	5.303	5.445	5.291	5.329	857,864	+0.05(+0.99%)
Nov 04, 2004	5.095	5.287	5.095	5.277	434,702	+0.21(+4.10%)
Nov 03, 2004	4.902	5.069	4.874	5.069	340,452	+0.18(+3.69%)
Nov 02, 2004	4.861	4.889	4.814	4.889	330,835	+0.01(+0.22%)
Nov 01, 2004	4.845	4.878	4.783	4.878	392,386	+0.02(+0.39%)
Oct 29, 2004	4.832	4.896	4.832	4.859	130,795	+0.05(+1.04%)
Oct 28, 2004	4.822	4.913	4.809	4.809	225,045	-0.02(-0.52%)
Oct 27, 2004	4.809	4.835	4.728	4.834	373,151	+0.03(+0.57%)
Oct 26, 2004	4.732	4.809	4.731	4.806	319,294	+0.07(+1.58%)
Oct 25, 2004	4.648	4.747	4.640	4.732	113,484	+0.06(+1.26%)
Oct 22, 2004	4.721	4.744	4.643	4.673	407,773	-0.03(-0.70%)
Oct 21, 2004	4.681	4.744	4.615	4.706	267,361	+0.02(+0.52%)
Oct 20, 2004	4.627	4.695	4.627	4.681	82,708	+0.03(+0.59%)
Oct 19, 2004	4.733	4.739	4.653	4.654	111,560	-0.08(-1.67%)
Oct 18, 2004	4.713	4.806	4.694	4.733	221,198	+0.02(+0.32%)
Oct 15, 2004	4.622	4.731	4.622	4.718	82,708	+0.10(+2.07%)
Oct 14, 2004	4.679	4.679	4.576	4.622	123,101	-0.06(-1.22%)
Oct 13, 2004	4.798	4.798	4.656	4.679	850,170	-0.11(-2.22%)
Oct 12, 2004	4.783	4.801	4.757	4.785	205,810	-0.00(-0.05%)
Oct 11, 2004	4.778	4.806	4.770	4.788	194,269	-0.00(-0.05%)
Oct 08, 2004	4.819	4.819	4.752	4.790	198,116	-0.03(-0.63%)
Oct 07, 2004	4.795	4.846	4.786	4.820	577,038	+0.04(+0.80%)
Oct 06, 2004	4.770	4.782	4.732	4.782	301,983	+0.03(+0.57%)
Oct 05, 2004	4.702	4.755	4.679	4.755	386,615	+0.07(+1.51%)
Oct 04, 2004	4.648	4.690	4.575	4.684	286,595	+0.04(+0.78%)
Oct 01, 2004	4.479	4.674	4.479	4.648	298,136	+0.17(+3.77%)
Sep 30, 2004	4.479	4.516	4.419	4.479	178,881	+0.01(+0.33%)
Sep 29, 2004	4.341	4.490	4.326	4.464	240,432	+0.11(+2.53%)
Sep 28, 2004	4.245	4.354	4.235	4.354	123,101	+0.11(+2.57%)
Sep 27, 2004	4.287	4.287	4.232	4.245	205,810	-0.05(-1.07%)
Sep 24, 2004	4.286	4.315	4.281	4.291	115,407	+0.01(+0.22%)
Sep 23, 2004	4.295	4.295	4.280	4.281	71,168	-0.01(-0.12%)
Sep 22, 2004	4.326	4.326	4.268	4.287	380,845	-0.05(-1.09%)
Sep 21, 2004	4.268	4.335	4.262	4.334	151,953	+0.06(+1.41%)
Sep 20, 2004	4.219	4.277	4.193	4.274	157,723	+0.06(+1.53%)
Sep 17, 2004	4.185	4.209	4.175	4.209	375,075	+0.05(+1.15%)
Sep 16, 2004	4.117	4.177	4.117	4.161	84,632	+0.06(+1.38%)
Sep 15, 2004	4.081	4.105	4.029	4.105	125,025	+0.04(+1.02%)
Sep 14, 2004	4.107	4.120	4.040	4.063	117,331	-0.06(-1.41%)
Sep 13, 2004	4.146	4.147	4.121	4.121	40,392	-0.01(-0.25%)
Sep 10, 2004	4.147	4.154	4.118	4.132	148,106	-0.02(-0.41%)
Sep 09, 2004	4.170	4.172	4.149	4.149	263,514	-0.02(-0.50%)
Sep 08, 2004	4.185	4.198	4.166	4.170	319,294	-0.02(-0.41%)
Sep 07, 2004	4.198	4.205	4.187	4.187	200,040	+0.00(+0.05%)
Sep 03, 2004	4.212	4.258	4.177	4.185	90,402	-0.04(-0.94%)
Sep 02, 2004	4.149	4.237	4.149	4.224	167,341	+0.06(+1.55%)
Sep 01, 2004	4.110	4.198	4.110	4.160	151,953	+0.04(+0.95%)
Aug 31, 2004	4.139	4.152	4.110	4.121	153,876	-0.02(-0.55%)
Aug 30, 2004	4.185	4.190	4.143	4.144	323,141	-0.06(-1.51%)
Aug 27, 2004	4.211	4.215	4.196	4.207	101,943	-0.01(-0.34%)
Aug 26, 2004	4.212	4.235	4.199	4.222	146,183	+0.01(+0.17%)
Aug 25, 2004	4.241	4.241	4.214	4.214	132,718	-0.02(-0.37%)
Aug 24, 2004	4.227	4.257	4.227	4.230	150,030	+0.02(+0.38%)
Aug 23, 2004	4.238	4.258	4.211	4.214	96,173	-0.01(-0.30%)
Aug 20, 2004	4.162	4.226	4.148	4.226	453,937	+0.05(+1.23%)
Aug 19, 2004	4.198	4.230	4.162	4.175	100,020	-0.04(-0.86%)
Aug 18, 2004	4.205	4.248	4.198	4.211	136,565	+0.02(+0.58%)
Aug 17, 2004	4.242	4.278	4.186	4.187	382,768	-0.03(-0.76%)
Aug 16, 2004	4.178	4.268	4.178	4.219	188,499	+0.05(+1.30%)
Aug 13, 2004	4.211	4.255	4.159	4.165	138,489	-0.05(-1.10%)
Aug 12, 2004	4.211	4.211	4.149	4.211	226,968	+0.00(+0.00%)
Aug 11, 2004	4.258	4.270	4.175	4.211	403,927	-0.05(-1.10%)
Aug 10, 2004	4.246	4.281	4.222	4.258	980,965	+0.02(+0.43%)
Aug 09, 2004	4.393	4.394	4.226	4.240	621,278	-0.15(-3.50%)
Aug 06, 2004	4.475	4.475	4.393	4.394	452,013	-0.09(-2.10%)
Aug 05, 2004	4.606	4.653	4.487	4.488	467,401	-0.11(-2.35%)
Aug 04, 2004	4.627	4.643	4.498	4.596	650,130	-0.04(-0.85%)
Aug 03, 2004	4.718	4.723	4.635	4.635	223,121	-0.10(-2.02%)
Aug 02, 2004	4.731	4.747	4.715	4.731	417,391	-0.02(-0.43%)
Jul 30, 2004	4.747	4.765	4.710	4.751	171,188	-0.02(-0.45%)
Jul 29, 2004	4.770	4.773	4.746	4.773	276,978	-0.01(-0.22%)
Jul 28, 2004	4.765	4.803	4.736	4.783	225,045	+0.01(+0.11%)
Jul 27, 2004	4.802	4.809	4.763	4.778	311,600	-0.02(-0.51%)
Jul 26, 2004	4.560	4.807	4.560	4.802	680,905	+0.26(+5.61%)
Jul 23, 2004	4.654	4.654	4.544	4.547	286,595	-0.11(-2.28%)
Jul 22, 2004	4.598	4.653	4.523	4.653	305,830	+0.04(+0.90%)
Jul 21, 2004	4.637	4.640	4.578	4.611	534,722	-0.04(-0.83%)
Jul 20, 2004	4.707	4.710	4.640	4.650	323,141	-0.04(-0.94%)
Jul 19, 2004	4.786	4.786	4.681	4.694	259,667	-0.10(-2.18%)
Jul 16, 2004	4.827	4.848	4.732	4.799	236,585	-0.04(-0.86%)
Jul 15, 2004	4.843	4.858	4.814	4.840	171,188	-0.02(-0.32%)
Jul 14, 2004	4.872	4.887	4.838	4.856	92,326	-0.03(-0.60%)
Jul 13, 2004	4.788	4.890	4.757	4.885	173,111	+0.08(+1.75%)
Jul 12, 2004	4.781	4.801	4.773	4.801	146,183	+0.02(+0.41%)
Jul 09, 2004	4.827	4.828	4.775	4.781	128,871	-0.05(-1.12%)
Jul 08, 2004	4.939	4.965	4.835	4.835	178,881	-0.12(-2.33%)
Jul 07, 2004	4.953	4.992	4.942	4.950	367,381	-0.02(-0.30%)
Jul 06, 2004	4.980	4.982	4.944	4.966	405,850	-0.01(-0.27%)
Jul 02, 2004	5.046	5.046	4.966	4.979	282,748	-0.07(-1.32%)
Jul 01, 2004	4.981	5.077	4.981	5.046	627,048	+0.11(+2.16%)
Jun 30, 2004	4.864	5.030	4.864	4.939	603,967	+0.06(+1.28%)
Jun 29, 2004	4.800	4.910	4.800	4.877	192,346	+0.06(+1.33%)
Jun 28, 2004	4.835	4.858	4.800	4.813	457,783	+0.00(+0.08%)
Jun 25, 2004	4.741	4.809	4.741	4.809	303,907	+0.07(+1.45%)
Jun 24, 2004	4.744	4.783	4.740	4.740	132,718	+0.00(+0.03%)
Jun 23, 2004	4.611	4.739	4.580	4.739	246,203	+0.14(+3.05%)
Jun 22, 2004	4.647	4.649	4.559	4.598	348,146	-0.06(-1.32%)
Jun 21, 2004	4.656	4.671	4.631	4.660	109,637	-0.01(-0.19%)
Jun 18, 2004	4.674	4.727	4.635	4.669	405,850	-0.01(-0.11%)
Jun 17, 2004	4.635	4.679	4.614	4.674	300,060	+0.05(+1.11%)
Jun 16, 2004	4.654	4.676	4.601	4.622	234,662	-0.03(-0.67%)
Jun 15, 2004	4.523	4.661	4.492	4.654	627,048	+0.12(+2.59%)
Jun 14, 2004	4.644	4.645	4.518	4.536	386,615	-0.12(-2.60%)
Jun 10, 2004	4.642	4.674	4.578	4.657	294,289	+0.00(+0.06%)
Jun 09, 2004	4.634	4.678	4.629	4.655	115,407	+0.01(+0.17%)
Jun 08, 2004	4.664	4.664	4.632	4.647	178,881	-0.00(-0.09%)
Jun 07, 2004	4.621	4.652	4.611	4.651	484,712	+0.04(+0.94%)
Jun 04, 2004	4.640	4.640	4.606	4.608	175,035	-0.02(-0.42%)
Jun 03, 2004	4.726	4.740	4.627	4.627	184,652	-0.09(-1.82%)
Jun 02, 2004	4.640	4.713	4.614	4.713	371,228	+0.09(+1.85%)