Nacco Industries (NY: NC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	7.658	7.799	7.658	7.754	544,339	+0.07(+0.95%)
Nov 29, 2006	7.590	7.720	7.590	7.681	284,672	+0.11(+1.48%)
Nov 28, 2006	7.525	7.641	7.497	7.570	315,447	+0.04(+0.59%)
Nov 27, 2006	7.837	7.837	7.525	7.525	438,549	-0.31(-3.97%)
Nov 24, 2006	7.798	7.850	7.764	7.836	111,560	+0.02(+0.21%)
Nov 22, 2006	7.850	7.869	7.808	7.820	200,040	-0.03(-0.35%)
Nov 21, 2006	7.863	7.863	7.814	7.848	257,743	-0.02(-0.20%)
Nov 20, 2006	7.840	7.889	7.809	7.863	565,497	+0.06(+0.83%)
Nov 17, 2006	7.806	7.832	7.731	7.798	332,758	-0.02(-0.31%)
Nov 16, 2006	7.889	7.939	7.805	7.823	673,211	-0.08(-0.97%)
Nov 15, 2006	7.850	7.952	7.824	7.899	1,113,684	+0.04(+0.46%)
Nov 14, 2006	7.679	7.876	7.679	7.863	1,338,729	+0.21(+2.77%)
Nov 13, 2006	7.575	7.681	7.563	7.651	552,033	+0.09(+1.18%)
Nov 10, 2006	7.461	7.589	7.321	7.562	667,441	+0.09(+1.18%)
Nov 09, 2006	7.733	7.733	7.442	7.473	965,577	-0.23(-2.94%)
Nov 08, 2006	7.409	7.751	7.357	7.700	984,812	+0.26(+3.50%)
Nov 07, 2006	7.461	7.637	7.439	7.439	638,589	-0.06(-0.77%)
Nov 06, 2006	7.318	7.536	7.295	7.497	515,487	+0.22(+3.00%)
Nov 03, 2006	7.728	7.798	7.183	7.279	1,575,315	-0.48(-6.16%)
Nov 02, 2006	7.668	7.796	7.629	7.756	552,033	+0.05(+0.62%)
Nov 01, 2006	7.798	7.930	7.616	7.708	571,268	-0.12(-1.55%)
Oct 31, 2006	7.899	7.927	7.718	7.830	880,945	-0.02(-0.23%)
Oct 30, 2006	7.720	7.940	7.720	7.847	582,809	+0.11(+1.44%)
Oct 27, 2006	7.798	7.928	7.705	7.736	478,942	-0.10(-1.25%)
Oct 26, 2006	7.793	7.999	7.746	7.834	898,256	-0.02(-0.21%)
Oct 25, 2006	7.720	7.913	7.720	7.851	702,063	+0.10(+1.35%)
Oct 24, 2006	7.731	7.857	7.672	7.746	794,389	-0.01(-0.14%)
Oct 23, 2006	7.629	7.902	7.516	7.757	1,425,285	+0.08(+1.05%)
Oct 20, 2006	7.850	7.850	7.628	7.677	1,650,330	-0.17(-2.21%)
Oct 19, 2006	7.746	7.967	7.746	7.850	1,671,488	+0.08(+1.00%)
Oct 18, 2006	7.824	7.891	7.731	7.772	769,384	-0.03(-0.33%)
Oct 17, 2006	7.733	7.884	7.670	7.798	1,265,638	-0.02(-0.30%)
Oct 16, 2006	7.691	7.945	7.691	7.822	896,333	+0.13(+1.70%)
Oct 13, 2006	7.675	7.829	7.638	7.691	1,238,709	+0.02(+0.21%)
Oct 12, 2006	7.318	7.681	7.318	7.675	804,007	+0.36(+4.89%)
Oct 11, 2006	7.279	7.515	7.279	7.318	1,059,827	+0.04(+0.54%)
Oct 10, 2006	7.076	7.336	7.052	7.279	775,155	+0.19(+2.64%)
Oct 09, 2006	7.010	7.102	6.970	7.091	1,190,623	+0.10(+1.37%)
Oct 06, 2006	7.120	7.123	6.995	6.995	628,972	-0.12(-1.68%)
Oct 05, 2006	7.159	7.198	7.095	7.115	705,910	-0.07(-0.94%)
Oct 04, 2006	6.967	7.204	6.967	7.182	301,983	+0.19(+2.72%)
Oct 03, 2006	6.967	7.019	6.917	6.992	275,055	+0.01(+0.18%)
Oct 02, 2006	7.024	7.097	6.917	6.980	263,514	-0.09(-1.22%)
Sep 29, 2006	7.175	7.347	7.058	7.066	463,554	-0.18(-2.47%)
Sep 28, 2006	7.292	7.383	7.110	7.245	467,401	-0.03(-0.46%)
Sep 27, 2006	7.175	7.377	7.097	7.279	465,477	+0.10(+1.45%)
Sep 26, 2006	7.110	7.268	7.071	7.175	415,467	+0.09(+1.21%)
Sep 25, 2006	6.899	7.122	6.872	7.089	484,712	+0.18(+2.58%)
Sep 22, 2006	7.019	7.019	6.799	6.910	559,727	-0.15(-2.08%)
Sep 21, 2006	7.071	7.188	6.993	7.058	278,902	+0.03(+0.44%)
Sep 20, 2006	7.123	7.201	6.978	7.026	575,115	-0.05(-0.77%)
Sep 19, 2006	7.104	7.253	6.915	7.081	967,501	-0.04(-0.58%)
Sep 18, 2006	7.222	7.289	7.078	7.123	723,221	-0.07(-0.94%)
Sep 15, 2006	7.175	7.290	7.074	7.190	1,067,521	+0.06(+0.80%)
Sep 14, 2006	6.964	7.221	6.889	7.133	879,022	+0.17(+2.46%)
Sep 13, 2006	6.918	7.050	6.909	6.961	290,442	+0.04(+0.62%)
Sep 12, 2006	6.725	7.000	6.725	6.918	611,660	+0.19(+2.87%)
Sep 11, 2006	6.837	6.915	6.684	6.725	567,421	-0.17(-2.47%)
Sep 08, 2006	6.878	7.081	6.847	6.896	323,141	+0.02(+0.26%)
Sep 07, 2006	7.001	7.110	6.878	6.878	375,075	-0.16(-2.30%)
Sep 06, 2006	7.231	7.278	7.040	7.040	326,988	-0.20(-2.82%)
Sep 05, 2006	7.097	7.249	7.006	7.244	228,891	+0.18(+2.61%)
Sep 01, 2006	6.955	7.123	6.902	7.060	234,662	+0.12(+1.70%)
Aug 31, 2006	6.889	7.084	6.858	6.942	507,793	+0.07(+0.97%)
Aug 30, 2006	6.811	6.954	6.811	6.876	248,126	+0.07(+1.03%)
Aug 29, 2006	6.748	6.843	6.679	6.805	301,983	+0.10(+1.47%)
Aug 28, 2006	6.759	6.802	6.689	6.707	128,871	-0.02(-0.23%)
Aug 25, 2006	6.657	6.746	6.644	6.722	176,958	+0.06(+0.98%)
Aug 24, 2006	6.785	6.863	6.625	6.657	351,993	-0.08(-1.22%)
Aug 23, 2006	6.876	6.876	6.691	6.739	190,422	-0.14(-1.98%)
Aug 22, 2006	6.823	6.935	6.771	6.876	150,030	+0.04(+0.59%)
Aug 21, 2006	6.945	6.945	6.815	6.836	88,479	-0.11(-1.62%)
Aug 18, 2006	6.902	6.948	6.813	6.948	153,876	+0.05(+0.68%)
Aug 17, 2006	6.876	6.989	6.837	6.902	246,203	-0.02(-0.23%)
Aug 16, 2006	6.721	6.953	6.721	6.917	269,284	+0.21(+3.12%)
Aug 15, 2006	6.642	6.708	6.504	6.708	494,329	+0.16(+2.47%)
Aug 14, 2006	6.603	6.730	6.537	6.546	376,998	-0.01(-0.17%)
Aug 11, 2006	6.744	6.758	6.465	6.557	590,502	-0.19(-2.77%)
Aug 10, 2006	6.681	6.759	6.575	6.744	527,028	+0.02(+0.37%)
Aug 09, 2006	6.830	7.023	6.681	6.719	734,762	-0.10(-1.45%)
Aug 08, 2006	7.019	7.071	6.775	6.817	740,532	-0.16(-2.32%)
Aug 07, 2006	6.934	7.039	6.850	6.980	652,053	+0.05(+0.66%)
Aug 04, 2006	7.305	7.356	6.888	6.934	1,398,356	-0.35(-4.78%)
Aug 03, 2006	7.340	7.434	7.207	7.282	1,798,437	-0.06(-0.79%)
Aug 02, 2006	7.097	7.362	7.097	7.340	607,814	+0.28(+4.04%)
Aug 01, 2006	7.157	7.175	6.980	7.056	613,584	-0.13(-1.78%)
Jul 31, 2006	6.995	7.218	6.967	7.183	930,955	+0.18(+2.50%)
Jul 28, 2006	6.727	7.045	6.727	7.008	1,038,669	+0.33(+4.97%)
Jul 27, 2006	6.852	6.967	6.675	6.676	350,070	-0.12(-1.82%)
Jul 26, 2006	6.659	6.933	6.593	6.800	934,802	+0.13(+1.92%)
Jul 25, 2006	6.577	6.764	6.551	6.672	717,451	+0.10(+1.45%)
Jul 24, 2006	6.348	6.716	6.348	6.577	1,065,598	+0.23(+3.60%)
Jul 21, 2006	6.473	6.473	6.283	6.348	1,061,751	-0.13(-1.94%)
Jul 20, 2006	6.660	6.772	6.405	6.473	1,154,077	-0.17(-2.61%)
Jul 19, 2006	6.390	6.777	6.390	6.647	873,251	+0.27(+4.24%)
Jul 18, 2006	6.244	6.386	6.244	6.377	580,885	+0.15(+2.34%)
Jul 17, 2006	6.280	6.326	6.189	6.231	577,038	-0.06(-0.96%)
Jul 14, 2006	6.394	6.418	6.252	6.291	769,384	-0.12(-1.81%)
Jul 13, 2006	6.694	6.694	6.373	6.407	696,293	-0.29(-4.39%)
Jul 12, 2006	6.831	6.832	6.698	6.701	492,406	-0.14(-2.09%)
Jul 11, 2006	6.959	6.959	6.792	6.844	542,416	-0.11(-1.64%)
Jul 10, 2006	6.977	6.998	6.915	6.959	594,349	-0.01(-0.08%)
Jul 07, 2006	7.084	7.144	6.919	6.965	271,208	-0.13(-1.85%)
Jul 06, 2006	7.062	7.109	7.035	7.096	534,722	+0.03(+0.36%)
Jul 05, 2006	7.216	7.216	7.026	7.071	348,146	-0.16(-2.19%)
Jul 03, 2006	7.157	7.256	7.123	7.229	173,111	+0.09(+1.19%)
Jun 30, 2006	7.203	7.214	7.071	7.144	1,075,215	-0.08(-1.17%)
Jun 29, 2006	6.914	7.240	6.914	7.229	480,865	+0.34(+4.94%)
Jun 28, 2006	6.863	6.914	6.811	6.888	290,442	+0.02(+0.31%)
Jun 27, 2006	6.966	7.091	6.842	6.867	326,988	-0.10(-1.43%)
Jun 26, 2006	6.967	7.005	6.902	6.966	809,777	+0.03(+0.50%)
Jun 23, 2006	6.967	6.967	6.905	6.932	590,502	-0.06(-0.91%)
Jun 22, 2006	7.097	7.123	6.978	6.995	673,211	-0.08(-1.07%)
Jun 21, 2006	6.750	7.123	6.743	7.071	936,726	+0.35(+5.16%)
Jun 20, 2006	6.709	6.895	6.655	6.724	534,722	+0.04(+0.61%)
Jun 19, 2006	6.915	6.941	6.632	6.683	525,105	-0.25(-3.63%)
Jun 16, 2006	7.050	7.206	6.876	6.935	1,519,535	-0.08(-1.19%)
Jun 15, 2006	6.812	7.054	6.759	7.019	807,854	+0.29(+4.25%)
Jun 14, 2006	6.707	6.792	6.655	6.733	602,043	+0.06(+0.97%)
Jun 13, 2006	6.821	6.912	6.616	6.668	944,419	-0.14(-2.05%)
Jun 12, 2006	7.013	7.013	6.765	6.808	998,276	-0.22(-3.11%)
Jun 09, 2006	7.028	7.175	7.012	7.026	569,344	+0.05(+0.72%)
Jun 08, 2006	7.111	7.111	6.839	6.976	1,921,538	-0.12(-1.74%)
Jun 07, 2006	7.128	7.332	7.097	7.100	873,251	-0.01(-0.20%)
Jun 06, 2006	7.058	7.138	7.006	7.115	2,054,257	+0.03(+0.47%)
Jun 05, 2006	7.469	7.494	7.076	7.082	765,537	-0.40(-5.32%)
Jun 02, 2006	7.500	7.537	7.422	7.479	555,880	+0.02(+0.26%)
Jun 01, 2006	7.435	7.562	7.294	7.460	902,103	+0.03(+0.43%)
May 31, 2006	7.323	7.461	7.253	7.428	1,013,664	+0.12(+1.62%)
May 30, 2006	7.533	7.533	7.294	7.310	880,945	-0.26(-3.45%)
May 26, 2006	7.531	7.573	7.461	7.571	371,228	+0.06(+0.78%)
May 25, 2006	7.458	7.526	7.448	7.512	515,487	+0.11(+1.55%)
May 24, 2006	7.442	7.465	7.255	7.398	1,240,633	-0.04(-0.60%)
May 23, 2006	7.600	7.705	7.396	7.442	1,540,693	-0.13(-1.75%)
May 22, 2006	7.777	7.777	7.476	7.575	1,250,250	-0.21(-2.75%)
May 19, 2006	7.915	7.919	7.746	7.789	538,569	-0.13(-1.60%)
May 18, 2006	7.856	8.057	7.856	7.915	763,614	+0.05(+0.59%)
May 17, 2006	7.954	8.024	7.837	7.869	836,706	-0.11(-1.43%)
May 16, 2006	8.136	8.169	7.967	7.982	969,424	-0.17(-2.04%)
May 15, 2006	8.248	8.248	8.019	8.148	500,100	-0.13(-1.59%)
May 12, 2006	8.570	8.570	8.266	8.280	1,042,516	-0.29(-3.39%)
May 11, 2006	8.804	8.804	8.552	8.570	784,772	-0.23(-2.66%)
May 10, 2006	8.717	8.838	8.693	8.805	534,722	+0.09(+1.01%)
May 09, 2006	8.694	8.778	8.628	8.717	728,992	+0.02(+0.26%)
May 08, 2006	8.830	8.859	8.684	8.694	1,202,163	-0.14(-1.60%)
May 05, 2006	8.888	8.966	8.835	8.835	378,922	-0.04(-0.45%)
May 04, 2006	8.736	8.929	8.734	8.875	1,011,741	+0.14(+1.59%)
May 03, 2006	8.591	8.760	8.503	8.736	500,100	+0.14(+1.68%)
May 02, 2006	8.553	8.630	8.508	8.591	469,324	+0.03(+0.32%)
May 01, 2006	8.389	8.630	8.389	8.564	421,238	+0.19(+2.25%)
Apr 28, 2006	8.279	8.396	8.260	8.376	642,436	+0.11(+1.32%)
Apr 27, 2006	8.409	8.410	8.243	8.266	615,507	-0.18(-2.09%)
Apr 26, 2006	8.474	8.581	8.441	8.443	577,038	-0.03(-0.37%)
Apr 25, 2006	8.648	8.734	8.416	8.474	1,596,473	-0.19(-2.14%)
Apr 24, 2006	8.667	8.704	8.555	8.660	580,885	-0.01(-0.08%)
Apr 21, 2006	8.657	8.746	8.630	8.667	646,283	+0.06(+0.71%)
Apr 20, 2006	8.500	8.695	8.500	8.605	659,747	+0.11(+1.24%)
Apr 19, 2006	8.371	8.500	8.344	8.500	779,002	+0.13(+1.55%)
Apr 18, 2006	8.307	8.383	8.279	8.370	675,135	+0.06(+0.76%)
Apr 17, 2006	8.318	8.370	8.256	8.307	346,223	-0.03(-0.32%)
Apr 13, 2006	8.202	8.382	8.168	8.333	869,404	+0.13(+1.60%)
Apr 12, 2006	8.025	8.227	8.012	8.202	398,156	+0.16(+2.04%)
Apr 11, 2006	8.136	8.169	7.996	8.038	405,850	-0.13(-1.55%)
Apr 10, 2006	8.158	8.274	8.118	8.165	511,640	-0.08(-0.91%)
Apr 07, 2006	8.409	8.448	8.225	8.240	469,324	-0.13(-1.55%)
Apr 06, 2006	8.295	8.447	8.253	8.370	675,135	+0.06(+0.75%)
Apr 05, 2006	8.214	8.314	8.174	8.308	382,768	+0.11(+1.30%)
Apr 04, 2006	8.085	8.279	8.079	8.201	675,135	+0.08(+1.04%)
Apr 03, 2006	8.017	8.136	7.999	8.117	400,080	+0.11(+1.40%)
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%)