Nacco Industries (NY: NC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	7.898	7.925	7.717	7.828	881,097	-0.02(-0.23%)
Oct 30, 2006	7.719	7.938	7.719	7.846	582,909	+0.11(+1.44%)
Oct 27, 2006	7.797	7.927	7.704	7.735	479,024	-0.10(-1.25%)
Oct 26, 2006	7.792	7.997	7.745	7.833	898,411	-0.02(-0.21%)
Oct 25, 2006	7.719	7.911	7.719	7.850	702,184	+0.10(+1.35%)
Oct 24, 2006	7.730	7.856	7.671	7.745	794,526	-0.01(-0.14%)
Oct 23, 2006	7.628	7.901	7.514	7.756	1,425,530	+0.08(+1.05%)
Oct 20, 2006	7.849	7.849	7.627	7.675	1,650,614	-0.17(-2.21%)
Oct 19, 2006	7.745	7.966	7.745	7.849	1,671,776	+0.08(+1.00%)
Oct 18, 2006	7.823	7.890	7.730	7.771	769,517	-0.03(-0.33%)
Oct 17, 2006	7.732	7.882	7.668	7.797	1,265,855	-0.02(-0.30%)
Oct 16, 2006	7.690	7.943	7.690	7.820	896,487	+0.13(+1.70%)
Oct 13, 2006	7.674	7.828	7.636	7.690	1,238,922	+0.02(+0.21%)
Oct 12, 2006	7.316	7.680	7.316	7.674	804,145	+0.36(+4.89%)
Oct 11, 2006	7.277	7.514	7.277	7.316	1,060,010	+0.04(+0.54%)
Oct 10, 2006	7.075	7.334	7.051	7.277	775,288	+0.19(+2.64%)
Oct 09, 2006	7.009	7.101	6.969	7.090	1,190,828	+0.10(+1.37%)
Oct 06, 2006	7.119	7.121	6.994	6.994	629,080	-0.12(-1.68%)
Oct 05, 2006	7.158	7.197	7.093	7.114	706,032	-0.07(-0.94%)
Oct 04, 2006	6.965	7.203	6.965	7.181	302,035	+0.19(+2.72%)
Oct 03, 2006	6.965	7.017	6.916	6.991	275,102	+0.01(+0.18%)
Oct 02, 2006	7.023	7.095	6.916	6.978	263,559	-0.09(-1.22%)
Sep 29, 2006	7.173	7.345	7.056	7.065	463,634	-0.18(-2.47%)
Sep 28, 2006	7.290	7.381	7.108	7.244	467,481	-0.03(-0.46%)
Sep 27, 2006	7.173	7.376	7.095	7.277	465,557	+0.10(+1.45%)
Sep 26, 2006	7.108	7.267	7.069	7.173	415,539	+0.09(+1.21%)
Sep 25, 2006	6.897	7.121	6.871	7.088	484,795	+0.18(+2.58%)
Sep 22, 2006	7.017	7.017	6.798	6.909	559,823	-0.15(-2.08%)
Sep 21, 2006	7.069	7.186	6.991	7.056	278,950	+0.03(+0.44%)
Sep 20, 2006	7.121	7.199	6.976	7.025	575,214	-0.05(-0.77%)
Sep 19, 2006	7.103	7.251	6.913	7.080	967,667	-0.04(-0.58%)
Sep 18, 2006	7.221	7.288	7.077	7.121	723,346	-0.07(-0.94%)
Sep 15, 2006	7.173	7.289	7.073	7.189	1,067,705	+0.06(+0.80%)
Sep 14, 2006	6.963	7.220	6.887	7.132	879,173	+0.17(+2.46%)
Sep 13, 2006	6.917	7.049	6.908	6.960	290,492	+0.04(+0.62%)
Sep 12, 2006	6.724	6.999	6.724	6.917	611,766	+0.19(+2.87%)
Sep 11, 2006	6.835	6.913	6.683	6.724	567,519	-0.17(-2.47%)
Sep 08, 2006	6.877	7.080	6.846	6.895	323,197	+0.02(+0.26%)
Sep 07, 2006	7.000	7.108	6.877	6.877	375,139	-0.16(-2.30%)
Sep 06, 2006	7.230	7.277	7.039	7.039	327,044	-0.20(-2.82%)
Sep 05, 2006	7.095	7.248	7.004	7.243	228,931	+0.18(+2.61%)
Sep 01, 2006	6.954	7.121	6.900	7.059	234,702	+0.12(+1.70%)
Aug 31, 2006	6.887	7.082	6.857	6.941	507,881	+0.07(+0.97%)
Aug 30, 2006	6.809	6.952	6.809	6.874	248,169	+0.07(+1.03%)
Aug 29, 2006	6.747	6.842	6.678	6.804	302,035	+0.10(+1.47%)
Aug 28, 2006	6.757	6.801	6.688	6.705	128,894	-0.02(-0.23%)
Aug 25, 2006	6.656	6.744	6.643	6.721	176,988	+0.06(+0.98%)
Aug 24, 2006	6.783	6.861	6.624	6.656	352,054	-0.08(-1.22%)
Aug 23, 2006	6.874	6.874	6.690	6.738	190,455	-0.14(-1.98%)
Aug 22, 2006	6.821	6.934	6.769	6.874	150,055	+0.04(+0.59%)
Aug 21, 2006	6.944	6.944	6.814	6.834	88,494	-0.11(-1.62%)
Aug 18, 2006	6.901	6.947	6.812	6.947	153,903	+0.05(+0.68%)
Aug 17, 2006	6.874	6.988	6.835	6.900	246,245	-0.02(-0.23%)
Aug 16, 2006	6.720	6.952	6.720	6.916	269,331	+0.21(+3.12%)
Aug 15, 2006	6.641	6.707	6.503	6.707	494,414	+0.16(+2.47%)
Aug 14, 2006	6.602	6.729	6.536	6.545	377,063	-0.01(-0.17%)
Aug 11, 2006	6.742	6.756	6.464	6.556	590,604	-0.19(-2.77%)
Aug 10, 2006	6.680	6.757	6.574	6.742	527,119	+0.02(+0.37%)
Aug 09, 2006	6.829	7.022	6.680	6.717	734,889	-0.10(-1.45%)
Aug 08, 2006	7.017	7.069	6.774	6.816	740,660	-0.16(-2.32%)
Aug 07, 2006	6.933	7.038	6.848	6.978	652,165	+0.05(+0.66%)
Aug 04, 2006	7.303	7.355	6.886	6.933	1,398,597	-0.35(-4.78%)
Aug 03, 2006	7.339	7.433	7.206	7.281	1,798,746	-0.06(-0.79%)
Aug 02, 2006	7.095	7.360	7.095	7.339	607,918	+0.28(+4.04%)
Aug 01, 2006	7.156	7.173	6.978	7.054	613,690	-0.13(-1.78%)
Jul 31, 2006	6.994	7.217	6.965	7.182	931,115	+0.18(+2.50%)
Jul 28, 2006	6.726	7.043	6.726	7.007	1,038,848	+0.33(+4.97%)
Jul 27, 2006	6.851	6.965	6.674	6.675	350,130	-0.12(-1.82%)
Jul 26, 2006	6.658	6.932	6.592	6.799	934,963	+0.13(+1.92%)
Jul 25, 2006	6.576	6.763	6.550	6.671	717,574	+0.10(+1.45%)
Jul 24, 2006	6.347	6.715	6.347	6.576	1,065,781	+0.23(+3.60%)
Jul 21, 2006	6.472	6.472	6.282	6.347	1,061,933	-0.13(-1.94%)
Jul 20, 2006	6.659	6.770	6.404	6.472	1,154,275	-0.17(-2.61%)
Jul 19, 2006	6.388	6.776	6.388	6.646	873,402	+0.27(+4.24%)
Jul 18, 2006	6.243	6.385	6.243	6.375	580,985	+0.15(+2.34%)
Jul 17, 2006	6.279	6.325	6.188	6.230	577,137	-0.06(-0.96%)
Jul 14, 2006	6.393	6.417	6.251	6.290	769,517	-0.12(-1.81%)
Jul 13, 2006	6.693	6.693	6.372	6.406	696,413	-0.29(-4.39%)
Jul 12, 2006	6.830	6.831	6.697	6.700	492,491	-0.14(-2.09%)
Jul 11, 2006	6.958	6.958	6.791	6.843	542,509	-0.11(-1.64%)
Jul 10, 2006	6.976	6.997	6.913	6.958	594,452	-0.01(-0.08%)
Jul 07, 2006	7.082	7.143	6.918	6.963	271,254	-0.13(-1.85%)
Jul 06, 2006	7.061	7.107	7.034	7.095	534,814	+0.03(+0.36%)
Jul 05, 2006	7.215	7.215	7.025	7.069	348,206	-0.16(-2.19%)
Jul 03, 2006	7.156	7.254	7.121	7.228	173,141	+0.09(+1.19%)
Jun 30, 2006	7.201	7.212	7.069	7.143	1,075,400	-0.08(-1.17%)
Jun 29, 2006	6.913	7.238	6.913	7.227	480,948	+0.34(+4.94%)
Jun 28, 2006	6.861	6.912	6.809	6.887	290,492	+0.02(+0.31%)
Jun 27, 2006	6.965	7.090	6.841	6.866	327,044	-0.10(-1.43%)
Jun 26, 2006	6.965	7.004	6.900	6.965	809,916	+0.03(+0.50%)
Jun 23, 2006	6.965	6.965	6.904	6.931	590,604	-0.06(-0.91%)
Jun 22, 2006	7.096	7.122	6.977	6.994	673,327	-0.08(-1.07%)
Jun 21, 2006	6.749	7.121	6.742	7.070	936,887	+0.35(+5.16%)
Jun 20, 2006	6.708	6.894	6.654	6.723	534,814	+0.04(+0.61%)
Jun 19, 2006	6.913	6.939	6.631	6.682	525,195	-0.25(-3.63%)
Jun 16, 2006	7.049	7.205	6.874	6.934	1,519,796	-0.08(-1.19%)
Jun 15, 2006	6.811	7.053	6.757	7.017	807,993	+0.29(+4.25%)
Jun 14, 2006	6.705	6.791	6.654	6.731	602,147	+0.06(+0.97%)
Jun 13, 2006	6.819	6.911	6.615	6.667	944,582	-0.14(-2.05%)
Jun 12, 2006	7.012	7.012	6.764	6.806	998,448	-0.22(-3.11%)
Jun 09, 2006	7.027	7.173	7.011	7.025	569,442	+0.05(+0.72%)
Jun 08, 2006	7.109	7.109	6.838	6.975	1,921,869	-0.12(-1.74%)
Jun 07, 2006	7.127	7.330	7.095	7.099	873,402	-0.01(-0.20%)
Jun 06, 2006	7.056	7.137	7.004	7.114	2,054,611	+0.03(+0.47%)
Jun 05, 2006	7.468	7.492	7.075	7.080	765,669	-0.40(-5.32%)
Jun 02, 2006	7.498	7.536	7.420	7.478	555,976	+0.02(+0.26%)
Jun 01, 2006	7.433	7.561	7.293	7.459	902,259	+0.03(+0.43%)
May 31, 2006	7.321	7.460	7.251	7.427	1,013,839	+0.12(+1.62%)
May 30, 2006	7.531	7.531	7.293	7.308	881,097	-0.26(-3.45%)
May 26, 2006	7.529	7.572	7.459	7.569	371,292	+0.06(+0.78%)
May 25, 2006	7.457	7.525	7.446	7.511	515,576	+0.11(+1.55%)
May 24, 2006	7.441	7.463	7.254	7.396	1,240,846	-0.04(-0.60%)
May 23, 2006	7.599	7.704	7.394	7.441	1,540,958	-0.13(-1.75%)
May 22, 2006	7.775	7.775	7.474	7.574	1,250,465	-0.21(-2.75%)
May 19, 2006	7.914	7.917	7.745	7.788	538,662	-0.13(-1.60%)
May 18, 2006	7.854	8.056	7.854	7.914	763,745	+0.05(+0.59%)
May 17, 2006	7.953	8.022	7.836	7.867	836,850	-0.11(-1.43%)
May 16, 2006	8.135	8.168	7.966	7.981	969,591	-0.17(-2.04%)
May 15, 2006	8.247	8.247	8.018	8.147	500,186	-0.13(-1.59%)
May 12, 2006	8.569	8.569	8.265	8.278	1,042,695	-0.29(-3.39%)
May 11, 2006	8.803	8.803	8.551	8.569	784,907	-0.23(-2.66%)
May 10, 2006	8.715	8.837	8.692	8.803	534,814	+0.09(+1.01%)
May 09, 2006	8.692	8.777	8.626	8.715	729,117	+0.02(+0.26%)
May 08, 2006	8.829	8.857	8.682	8.692	1,202,370	-0.14(-1.60%)
May 05, 2006	8.886	8.964	8.834	8.834	378,987	-0.04(-0.45%)
May 04, 2006	8.734	8.928	8.733	8.873	1,011,915	+0.14(+1.59%)
May 03, 2006	8.590	8.759	8.502	8.734	500,186	+0.14(+1.68%)
May 02, 2006	8.552	8.629	8.507	8.590	469,405	+0.03(+0.32%)
May 01, 2006	8.387	8.629	8.387	8.563	421,310	+0.19(+2.25%)
Apr 28, 2006	8.278	8.394	8.258	8.374	642,546	+0.11(+1.32%)
Apr 27, 2006	8.408	8.408	8.242	8.265	615,613	-0.18(-2.09%)
Apr 26, 2006	8.473	8.579	8.440	8.442	577,137	-0.03(-0.37%)
Apr 25, 2006	8.647	8.733	8.415	8.473	1,596,748	-0.19(-2.14%)
Apr 24, 2006	8.665	8.703	8.554	8.658	580,985	-0.01(-0.08%)
Apr 21, 2006	8.656	8.744	8.629	8.665	646,394	+0.06(+0.71%)
Apr 20, 2006	8.499	8.693	8.499	8.604	659,861	+0.11(+1.24%)
Apr 19, 2006	8.369	8.499	8.343	8.499	779,136	+0.13(+1.55%)
Apr 18, 2006	8.305	8.381	8.278	8.369	675,251	+0.06(+0.76%)
Apr 17, 2006	8.317	8.369	8.255	8.305	346,282	-0.03(-0.32%)
Apr 13, 2006	8.201	8.381	8.166	8.332	869,554	+0.13(+1.60%)
Apr 12, 2006	8.024	8.226	8.010	8.201	398,225	+0.16(+2.04%)
Apr 11, 2006	8.135	8.168	7.995	8.037	405,920	-0.13(-1.55%)
Apr 10, 2006	8.157	8.273	8.117	8.164	511,728	-0.08(-0.91%)
Apr 07, 2006	8.408	8.447	8.223	8.239	469,405	-0.13(-1.55%)
Apr 06, 2006	8.294	8.446	8.252	8.369	675,251	+0.06(+0.75%)
Apr 05, 2006	8.213	8.312	8.173	8.307	382,834	+0.11(+1.30%)
Apr 04, 2006	8.084	8.277	8.078	8.200	675,251	+0.08(+1.04%)
Apr 03, 2006	8.016	8.135	7.997	8.115	400,148	+0.11(+1.40%)
Mar 31, 2006	8.008	8.052	7.945	8.003	390,530	+0.03(+0.40%)
Mar 30, 2006	8.026	8.043	7.955	7.971	246,245	-0.04(-0.52%)
Mar 29, 2006	7.880	8.059	7.871	8.013	971,515	+0.15(+1.85%)
Mar 28, 2006	8.018	8.023	7.867	7.867	427,082	-0.17(-2.10%)
Mar 27, 2006	8.078	8.151	7.982	8.036	346,282	-0.04(-0.52%)
Mar 24, 2006	7.894	8.083	7.894	8.078	321,273	+0.20(+2.48%)
Mar 23, 2006	7.963	7.992	7.833	7.883	353,977	-0.10(-1.21%)
Mar 22, 2006	7.798	7.979	7.743	7.979	586,756	+0.17(+2.16%)
Mar 21, 2006	7.839	7.999	7.811	7.811	504,033	-0.01(-0.09%)
Mar 20, 2006	7.817	7.898	7.771	7.818	1,323,569	+0.08(+1.01%)
Mar 17, 2006	7.594	7.740	7.588	7.740	1,204,294	+0.16(+2.09%)
Mar 16, 2006	7.527	7.586	7.527	7.581	631,004	+0.06(+0.82%)
Mar 15, 2006	7.388	7.521	7.388	7.520	686,794	+0.15(+2.07%)
Mar 14, 2006	7.378	7.498	7.282	7.367	915,725	-0.01(-0.15%)
Mar 13, 2006	7.437	7.574	7.378	7.378	661,784	-0.06(-0.79%)
Mar 10, 2006	7.260	7.437	7.161	7.437	544,433	+0.16(+2.26%)
Mar 09, 2006	7.371	7.394	7.215	7.273	494,414	-0.09(-1.17%)
Mar 08, 2006	7.316	7.441	7.187	7.359	561,747	+0.03(+0.40%)
Mar 07, 2006	7.392	7.392	7.269	7.329	519,424	-0.05(-0.70%)
Mar 06, 2006	7.511	7.511	7.333	7.381	357,825	-0.14(-1.89%)
Mar 03, 2006	7.503	7.539	7.433	7.523	823,383	+0.03(+0.43%)
Mar 02, 2006	7.523	7.537	7.428	7.491	725,270	-0.03(-0.42%)
Mar 01, 2006	7.215	7.524	7.155	7.523	1,029,229	+0.31(+4.27%)
Feb 28, 2006	7.213	7.229	7.043	7.215	609,842	+0.00(+0.03%)
Feb 27, 2006	7.129	7.215	7.114	7.213	609,842	+0.04(+0.55%)
Feb 24, 2006	7.205	7.205	7.121	7.173	850,316	-0.05(-0.72%)
Feb 23, 2006	7.103	7.228	7.093	7.225	467,481	+0.12(+1.63%)
Feb 22, 2006	7.121	7.157	7.109	7.109	815,688	-0.02(-0.23%)
Feb 21, 2006	7.137	7.144	7.085	7.126	496,338	-0.00(-0.01%)
Feb 17, 2006	6.981	7.134	6.945	7.127	542,509	+0.17(+2.37%)
Feb 16, 2006	6.890	6.988	6.851	6.961	475,176	+0.09(+1.28%)
Feb 15, 2006	6.835	6.887	6.783	6.873	400,148	+0.06(+0.86%)
Feb 14, 2006	6.682	6.815	6.589	6.815	963,820	+0.14(+2.15%)
Feb 13, 2006	6.812	6.855	6.671	6.671	754,126	-0.18(-2.63%)
Feb 10, 2006	6.934	6.934	6.738	6.851	530,966	-0.09(-1.35%)
Feb 09, 2006	6.942	7.043	6.942	6.945	373,215	+0.02(+0.22%)
Feb 08, 2006	6.916	6.939	6.829	6.930	275,102	+0.02(+0.35%)
Feb 07, 2006	7.029	7.038	6.888	6.906	517,500	-0.12(-1.75%)
Feb 06, 2006	6.976	7.043	6.942	7.029	613,690	+0.04(+0.57%)
Feb 03, 2006	6.971	7.017	6.926	6.989	565,595	+0.01(+0.19%)
Feb 02, 2006	7.098	7.129	6.934	6.976	607,918	-0.14(-1.90%)
Feb 01, 2006	7.118	7.121	7.049	7.111	554,052	-0.00(-0.03%)
Jan 31, 2006	7.121	7.134	6.952	7.113	675,251	-0.07(-0.96%)
Jan 30, 2006	7.145	7.199	7.082	7.182	282,797	+0.05(+0.68%)
Jan 27, 2006	7.083	7.179	7.033	7.133	317,425	+0.05(+0.71%)
Jan 26, 2006	6.976	7.093	6.976	7.083	786,831	+0.11(+1.54%)
Jan 25, 2006	7.043	7.095	6.898	6.976	559,823	-0.04(-0.61%)
Jan 24, 2006	6.814	7.133	6.796	7.018	1,179,285	+0.20(+2.93%)
Jan 23, 2006	6.619	6.871	6.608	6.819	1,398,597	+0.21(+3.21%)
Jan 20, 2006	6.672	6.822	6.594	6.607	1,090,790	-0.05(-0.70%)
Jan 19, 2006	6.449	6.698	6.449	6.654	942,658	+0.22(+3.35%)
Jan 18, 2006	6.540	6.615	6.367	6.438	1,640,995	-0.11(-1.69%)
Jan 17, 2006	6.614	6.778	6.498	6.549	2,129,639	-0.06(-0.98%)
Jan 13, 2006	6.474	6.656	6.425	6.614	1,025,381	+0.13(+1.98%)
Jan 12, 2006	6.555	6.555	6.378	6.485	977,286	-0.06(-0.88%)
Jan 11, 2006	6.508	6.576	6.392	6.543	904,182	+0.03(+0.54%)
Jan 10, 2006	6.446	6.613	6.316	6.508	1,514,025	+0.03(+0.51%)
Jan 09, 2006	6.498	6.683	6.451	6.475	1,223,532	-0.01(-0.18%)
Jan 06, 2006	6.485	6.573	6.329	6.487	569,442	+0.03(+0.39%)
Jan 05, 2006	6.492	6.498	6.309	6.462	1,083,095	+0.01(+0.09%)
Jan 04, 2006	6.303	6.518	6.303	6.456	640,623	+0.17(+2.63%)
Jan 03, 2006	6.108	6.334	6.069	6.291	990,753	+0.20(+3.30%)
Dec 30, 2005	6.232	6.232	6.030	6.090	515,576	-0.15(-2.48%)
Dec 29, 2005	6.240	6.315	6.226	6.244	155,827	+0.02(+0.28%)
Dec 28, 2005	6.084	6.270	6.084	6.227	621,385	+0.16(+2.57%)
Dec 27, 2005	6.187	6.201	6.067	6.071	328,968	-0.11(-1.77%)
Dec 23, 2005	6.181	6.248	6.171	6.181	96,189	+0.01(+0.13%)
Dec 22, 2005	6.040	6.185	6.040	6.173	352,054	+0.17(+2.82%)
Dec 21, 2005	6.045	6.185	6.004	6.004	590,604	-0.01(-0.09%)
Dec 20, 2005	5.900	6.082	5.884	6.009	521,347	+0.10(+1.67%)
Dec 19, 2005	6.030	6.037	5.888	5.910	227,007	-0.12(-1.98%)
Dec 16, 2005	6.066	6.078	6.010	6.030	952,277	-0.02(-0.41%)
Dec 15, 2005	6.239	6.239	6.043	6.055	629,080	-0.18(-2.96%)
Dec 14, 2005	6.267	6.374	6.199	6.239	554,052	-0.03(-0.43%)
Dec 13, 2005	6.217	6.295	6.173	6.266	340,511	+0.04(+0.62%)
Dec 12, 2005	6.352	6.370	6.191	6.228	355,901	-0.11(-1.77%)
Dec 09, 2005	6.095	6.342	6.084	6.340	396,301	+0.25(+4.03%)
Dec 08, 2005	6.219	6.219	6.031	6.095	771,441	-0.11(-1.80%)
Dec 07, 2005	6.316	6.316	6.186	6.206	284,721	-0.11(-1.73%)
Dec 06, 2005	6.330	6.342	6.300	6.316	273,178	-0.03(-0.41%)
Dec 05, 2005	6.330	6.342	6.317	6.342	136,589	+0.00(+0.00%)
Dec 02, 2005	6.355	6.355	6.232	6.342	319,349	-0.02(-0.36%)
Dec 01, 2005	6.087	6.394	6.087	6.365	532,890	+0.28(+4.56%)
Nov 30, 2005	6.017	6.193	6.017	6.087	465,557	+0.07(+1.23%)
Nov 29, 2005	5.932	6.051	5.929	6.013	336,663	+0.06(+0.95%)
Nov 28, 2005	6.025	6.039	5.956	5.956	436,701	-0.08(-1.34%)
Nov 25, 2005	6.038	6.038	6.038	6.038	5,771	-0.01(-0.09%)
Nov 23, 2005	6.048	6.056	6.030	6.043	273,178	+0.00(+0.04%)
Nov 22, 2005	6.051	6.066	6.004	6.040	327,044	-0.02(-0.34%)
Nov 21, 2005	6.030	6.061	5.978	6.061	242,397	+0.02(+0.30%)
Nov 18, 2005	5.983	6.071	5.954	6.043	186,607	+0.07(+1.25%)
Nov 17, 2005	5.902	5.973	5.853	5.968	244,321	+0.07(+1.12%)
Nov 16, 2005	5.947	5.947	5.847	5.902	121,198	-0.04(-0.74%)
Nov 15, 2005	5.982	6.037	5.913	5.947	394,377	-0.08(-1.34%)
Nov 14, 2005	6.017	6.053	5.965	6.027	90,418	-0.01(-0.13%)
Nov 11, 2005	6.014	6.035	6.014	6.035	169,293	+0.01(+0.13%)
Nov 10, 2005	6.029	6.067	5.957	6.027	290,492	+0.03(+0.55%)
Nov 09, 2005	6.042	6.077	5.992	5.994	267,407	-0.06(-0.94%)
Nov 08, 2005	6.204	6.204	6.009	6.051	305,883	-0.15(-2.50%)
Nov 07, 2005	6.165	6.231	6.091	6.206	203,922	+0.05(+0.84%)
Nov 04, 2005	6.168	6.214	6.152	6.155	76,951	+0.00(+0.00%)
Nov 03, 2005	6.082	6.186	6.082	6.155	153,903	+0.08(+1.40%)
Nov 02, 2005	5.991	6.082	5.991	6.070	223,160	+0.09(+1.52%)