Analogic Corporation - Common Stock (NQ: ALOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	39.29	39.99	38.65	39.73	51,054	+0.46(+1.16%)
Apr 28, 2005	39.74	39.74	38.72	39.27	81,009	-0.45(-1.13%)
Apr 27, 2005	39.76	40.14	39.26	39.72	37,089	-0.11(-0.29%)
Apr 26, 2005	39.35	39.94	39.26	39.83	82,754	+0.15(+0.38%)
Apr 25, 2005	39.76	39.76	39.27	39.68	61,729	+0.54(+1.39%)
Apr 22, 2005	39.25	39.47	38.97	39.14	44,525	-0.31(-0.80%)
Apr 21, 2005	39.05	40.07	38.36	39.45	62,118	+1.11(+2.91%)
Apr 20, 2005	40.31	40.43	38.33	38.34	75,768	-1.45(-3.64%)
Apr 19, 2005	39.58	40.34	39.57	39.78	84,910	+0.23(+0.58%)
Apr 18, 2005	39.88	40.16	39.30	39.56	51,023	-0.32(-0.81%)
Apr 15, 2005	40.99	41.16	39.84	39.88	69,372	-0.83(-2.04%)
Apr 14, 2005	41.22	41.22	40.69	40.71	75,326	-0.40(-0.97%)
Apr 13, 2005	40.80	41.37	40.37	41.11	46,023	+0.30(+0.75%)
Apr 12, 2005	40.31	41.24	39.68	40.80	56,814	+0.10(+0.23%)
Apr 11, 2005	40.50	41.01	40.01	40.71	75,134	+0.61(+1.52%)
Apr 08, 2005	41.21	41.21	40.00	40.10	93,060	-0.81(-1.98%)
Apr 07, 2005	40.94	41.06	40.67	40.91	81,508	+0.11(+0.28%)
Apr 06, 2005	41.25	41.25	40.19	40.79	64,892	-0.15(-0.37%)
Apr 05, 2005	41.09	41.37	40.14	40.95	98,170	+0.03(+0.07%)
Apr 04, 2005	41.09	41.13	40.41	40.92	63,444	+0.20(+0.49%)
Apr 01, 2005	41.09	41.72	40.24	40.72	102,584	-0.48(-1.16%)
Mar 31, 2005	40.51	41.24	40.01	41.19	93,865	+0.48(+1.17%)
Mar 30, 2005	40.69	41.12	40.39	40.72	49,432	+0.30(+0.73%)
Mar 29, 2005	39.74	41.24	39.74	40.42	74,481	+0.30(+0.74%)
Mar 28, 2005	41.32	41.32	39.48	40.13	98,678	-0.59(-1.45%)
Mar 24, 2005	40.96	41.27	40.50	40.72	104,901	-0.10(-0.26%)
Mar 23, 2005	41.21	41.72	40.62	40.82	54,792	-0.37(-0.90%)
Mar 22, 2005	42.81	42.81	40.82	41.19	75,141	-1.35(-3.18%)
Mar 21, 2005	41.52	42.68	41.52	42.55	111,958	+0.16(+0.38%)
Mar 18, 2005	41.05	42.55	40.99	42.38	187,296	+1.87(+4.61%)
Mar 17, 2005	41.77	42.62	39.73	40.52	134,536	-1.40(-3.34%)
Mar 16, 2005	40.57	42.96	40.57	41.92	135,131	+1.33(+3.29%)
Mar 15, 2005	41.38	41.83	40.58	40.58	68,542	-0.35(-0.86%)
Mar 14, 2005	40.58	41.36	40.58	40.94	51,680	+0.24(+0.59%)
Mar 11, 2005	39.16	40.94	39.03	40.70	71,923	+1.50(+3.84%)
Mar 10, 2005	38.57	39.94	37.79	39.19	536,664	-2.00(-4.86%)
Mar 09, 2005	41.91	41.95	41.16	41.19	73,604	+0.07(+0.16%)
Mar 08, 2005	41.71	41.71	40.97	41.13	51,514	-0.43(-1.03%)
Mar 07, 2005	41.06	41.92	41.06	41.56	72,363	+0.32(+0.79%)
Mar 04, 2005	40.95	41.35	40.55	41.23	43,659	+0.43(+1.05%)
Mar 03, 2005	40.72	40.96	40.59	40.80	32,194	+0.24(+0.59%)
Mar 02, 2005	40.70	40.96	40.22	40.56	37,396	-0.60(-1.46%)
Mar 01, 2005	40.82	41.32	40.58	41.16	46,301	+0.27(+0.65%)
Feb 28, 2005	40.81	41.25	40.39	40.90	33,654	-0.29(-0.69%)
Feb 25, 2005	39.59	41.28	39.59	41.18	69,091	+1.28(+3.20%)
Feb 24, 2005	39.70	40.02	38.96	39.91	43,441	+0.53(+1.35%)
Feb 23, 2005	39.30	39.68	39.00	39.37	40,248	+0.15(+0.39%)
Feb 22, 2005	39.67	40.05	38.95	39.22	36,848	-0.75(-1.88%)
Feb 18, 2005	40.40	40.41	39.76	39.97	54,059	+0.24(+0.60%)
Feb 17, 2005	40.46	40.46	39.34	39.74	115,385	-0.36(-0.90%)
Feb 16, 2005	39.79	40.44	39.40	40.10	61,541	+0.58(+1.47%)
Feb 15, 2005	39.77	40.38	39.36	39.52	51,143	+0.16(+0.41%)
Feb 14, 2005	39.48	40.77	39.27	39.36	50,674	-1.50(-3.68%)
Feb 11, 2005	40.05	40.92	39.74	40.86	50,998	+1.13(+2.85%)
Feb 10, 2005	40.20	40.93	39.73	39.73	36,053	-0.07(-0.17%)
Feb 09, 2005	41.64	41.64	39.63	39.79	46,382	-0.91(-2.25%)
Feb 08, 2005	39.61	42.38	38.91	40.71	84,051	+1.56(+3.99%)
Feb 07, 2005	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Feb 04, 2005	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Feb 03, 2005	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Feb 02, 2005	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Feb 01, 2005	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Jan 31, 2005	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Jan 28, 2005	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Jan 27, 2005	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Jan 26, 2005	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Jan 25, 2005	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Jan 24, 2005	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Jan 21, 2005	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Jan 20, 2005	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Jan 19, 2005	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Jan 18, 2005	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Jan 14, 2005	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Jan 13, 2005	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Jan 12, 2005	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Jan 11, 2005	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Jan 10, 2005	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Jan 07, 2005	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Jan 06, 2005	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Jan 05, 2005	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Jan 04, 2005	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Jan 03, 2005	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Dec 31, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Dec 30, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Dec 29, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Dec 28, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Dec 27, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Dec 23, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Dec 22, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Dec 21, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Dec 20, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Dec 17, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Dec 16, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Dec 15, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Dec 14, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Dec 13, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Dec 10, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Dec 09, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Dec 08, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Dec 07, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Dec 06, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Dec 03, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Dec 02, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Dec 01, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Nov 30, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Nov 29, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Nov 26, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Nov 24, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Nov 23, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Nov 22, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Nov 19, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Nov 18, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Nov 17, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Nov 16, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Nov 15, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Nov 12, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Nov 11, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Nov 10, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Nov 09, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Nov 08, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Nov 05, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Nov 04, 2004	39.15	39.15	39.15	39.15	0	+0.00(+0.00%)
Nov 03, 2004	40.20	40.96	38.95	39.15	131,975	-1.18(-2.93%)
Nov 02, 2004	40.67	41.10	40.26	40.33	67,404	-0.35(-0.87%)
Nov 01, 2004	40.77	41.19	40.39	40.68	77,799	+0.16(+0.39%)
Oct 29, 2004	41.34	41.62	40.05	40.52	66,145	-1.10(-2.64%)
Oct 28, 2004	41.18	41.72	41.18	41.62	22,783	+0.21(+0.51%)
Oct 27, 2004	40.43	41.41	40.29	41.41	28,557	+1.18(+2.94%)
Oct 26, 2004	39.35	40.49	39.26	40.23	56,485	+0.89(+2.25%)
Oct 25, 2004	38.92	39.76	38.68	39.35	29,397	+0.35(+0.90%)
Oct 22, 2004	40.32	40.56	38.99	38.99	32,862	-1.34(-3.33%)
Oct 21, 2004	39.69	40.48	39.20	40.34	48,191	+0.86(+2.17%)
Oct 20, 2004	38.35	39.85	38.35	39.48	41,051	+1.04(+2.70%)
Oct 19, 2004	39.24	39.50	38.43	38.44	36,747	-0.65(-1.66%)
Oct 18, 2004	39.06	39.28	38.92	39.09	40,316	+0.06(+0.15%)
Oct 15, 2004	38.00	40.25	37.98	39.03	87,668	-0.03(-0.07%)
Oct 14, 2004	39.59	39.59	38.76	39.06	60,055	-0.44(-1.11%)
Oct 13, 2004	40.99	41.18	39.30	39.50	66,879	-1.10(-2.70%)
Oct 12, 2004	40.58	40.75	39.13	40.59	65,305	+0.09(+0.21%)
Oct 11, 2004	39.47	40.57	39.16	40.51	37,692	+1.15(+2.93%)
Oct 08, 2004	40.64	41.20	39.32	39.36	72,129	-1.32(-3.25%)
Oct 07, 2004	42.52	42.57	40.68	40.68	48,191	-2.20(-5.13%)
Oct 06, 2004	41.59	42.88	40.66	42.88	67,824	+1.73(+4.21%)
Oct 05, 2004	42.10	42.12	40.97	41.15	48,716	-1.21(-2.86%)
Oct 04, 2004	41.44	42.38	41.00	42.36	172,922	+1.34(+3.27%)
Oct 01, 2004	39.68	41.80	39.24	41.01	87,668	+1.30(+3.29%)
Sep 30, 2004	39.51	40.19	39.48	39.71	41,261	-0.09(-0.22%)
Sep 29, 2004	38.67	39.94	38.08	39.79	76,539	+0.87(+2.23%)
Sep 28, 2004	39.01	39.16	38.11	38.93	58,795	-0.19(-0.49%)
Sep 27, 2004	38.81	39.44	38.57	39.12	92,918	+0.30(+0.79%)
Sep 24, 2004	39.56	39.78	38.79	38.81	86,303	-0.90(-2.28%)
Sep 23, 2004	39.19	40.18	38.85	39.72	171,242	+0.47(+1.19%)
Sep 22, 2004	43.79	43.81	39.02	39.25	619,138	-1.56(-3.83%)
Sep 21, 2004	41.32	41.76	40.30	40.81	108,876	-0.40(-0.97%)
Sep 20, 2004	42.86	43.28	40.97	41.21	84,308	-1.65(-3.84%)
Sep 17, 2004	43.08	43.34	42.48	42.86	80,109	+0.21(+0.49%)
Sep 16, 2004	42.13	42.82	41.68	42.65	47,246	+0.62(+1.47%)
Sep 15, 2004	41.44	42.29	41.43	42.03	56,170	+0.45(+1.08%)
Sep 14, 2004	42.53	42.53	41.46	41.58	33,597	-0.74(-1.76%)
Sep 13, 2004	41.94	42.64	41.47	42.33	32,757	+0.51(+1.23%)
Sep 10, 2004	41.09	42.16	40.88	41.81	38,952	+0.71(+1.74%)
Sep 09, 2004	39.98	41.32	39.96	41.10	52,391	+1.14(+2.86%)
Sep 08, 2004	39.73	40.20	39.37	39.96	49,031	-0.04(-0.10%)
Sep 07, 2004	40.64	40.95	39.72	39.99	67,106	-0.54(-1.34%)
Sep 03, 2004	40.94	40.97	39.88	40.54	24,778	-0.42(-1.02%)
Sep 02, 2004	40.32	40.96	38.98	40.96	62,785	+1.52(+3.86%)
Sep 01, 2004	39.29	40.34	39.07	39.43	58,795	+0.16(+0.41%)
Aug 31, 2004	38.88	39.27	38.39	39.27	36,432	+0.19(+0.49%)
Aug 30, 2004	39.01	39.46	38.76	39.08	48,611	-0.17(-0.44%)
Aug 27, 2004	37.81	39.40	37.81	39.25	84,413	+1.63(+4.33%)
Aug 26, 2004	37.61	38.09	37.16	37.62	49,346	-0.18(-0.48%)
Aug 25, 2004	37.60	38.33	37.38	37.80	73,284	+0.15(+0.40%)
Aug 24, 2004	37.91	37.96	37.24	37.65	57,115	+0.14(+0.38%)
Aug 23, 2004	37.94	37.94	37.16	37.51	60,580	-0.13(-0.35%)
Aug 20, 2004	37.62	37.79	37.18	37.64	60,822	+0.24(+0.64%)
Aug 19, 2004	37.57	37.91	37.07	37.40	106,672	-0.18(-0.48%)
Aug 18, 2004	37.62	37.73	36.96	37.58	66,911	-0.14(-0.38%)
Aug 17, 2004	37.55	37.87	37.15	37.73	52,916	+0.30(+0.79%)
Aug 16, 2004	37.39	37.77	37.06	37.43	134,284	+0.04(+0.10%)
Aug 13, 2004	37.80	37.80	36.98	37.39	60,370	-0.25(-0.66%)
Aug 12, 2004	37.73	38.01	37.27	37.64	46,091	-0.49(-1.27%)
Aug 11, 2004	37.47	38.13	36.09	38.13	74,334	+0.28(+0.73%)
Aug 10, 2004	37.67	38.00	37.36	37.85	51,236	+0.42(+1.12%)
Aug 09, 2004	37.75	38.05	37.03	37.43	118,116	-0.13(-0.35%)
Aug 06, 2004	37.82	38.09	37.30	37.56	87,143	-0.56(-1.47%)
Aug 05, 2004	38.31	38.62	37.74	38.13	63,100	-0.38(-0.99%)
Aug 04, 2004	37.73	38.51	37.57	38.51	73,074	+0.55(+1.46%)
Aug 03, 2004	38.68	39.09	37.86	37.96	264,685	-0.87(-2.23%)
Aug 02, 2004	39.10	39.44	38.57	38.82	57,955	-0.74(-1.88%)
Jul 30, 2004	38.93	39.56	38.57	39.56	44,516	+0.42(+1.07%)
Jul 29, 2004	38.65	39.34	38.57	39.15	69,924	+0.57(+1.48%)
Jul 28, 2004	39.07	39.14	38.32	38.57	84,203	-0.90(-2.29%)
Jul 27, 2004	38.95	39.50	38.57	39.48	57,115	+0.59(+1.52%)
Jul 26, 2004	38.59	39.30	38.56	38.89	76,224	+0.28(+0.72%)
Jul 23, 2004	38.56	38.96	38.56	38.61	100,792	-0.06(-0.15%)
Jul 22, 2004	39.27	40.27	38.67	38.67	87,773	-0.62(-1.58%)
Jul 21, 2004	39.96	40.17	39.29	39.29	71,394	-0.51(-1.29%)
Jul 20, 2004	39.23	39.82	37.91	39.80	72,129	+0.91(+2.35%)
Jul 19, 2004	38.76	39.18	38.56	38.89	50,501	-0.33(-0.85%)
Jul 16, 2004	39.20	39.56	38.14	39.22	142,054	+0.22(+0.56%)
Jul 15, 2004	39.53	40.29	39.00	39.00	102,052	-0.71(-1.80%)
Jul 14, 2004	38.99	40.14	38.99	39.72	104,887	+0.16(+0.41%)
Jul 13, 2004	39.46	39.56	38.91	39.56	70,869	+0.40(+1.02%)
Jul 12, 2004	38.68	39.46	38.12	39.16	82,523	+0.10(+0.27%)
Jul 09, 2004	38.68	39.30	38.42	39.05	80,318	+0.05(+0.12%)
Jul 08, 2004	38.20	39.29	38.20	39.00	123,890	+0.07(+0.17%)
Jul 07, 2004	38.68	39.15	38.18	38.94	82,208	+0.26(+0.66%)
Jul 06, 2004	39.50	39.71	38.66	38.68	140,164	-1.32(-3.31%)
Jul 02, 2004	40.11	40.72	39.87	40.00	106,357	-0.71(-1.75%)
Jul 01, 2004	39.78	40.72	39.73	40.72	212,189	+0.30(+0.75%)
Jun 30, 2004	38.67	40.57	38.67	40.41	282,848	+1.03(+2.61%)
Jun 29, 2004	39.10	39.38	38.30	39.38	182,371	+0.34(+0.88%)
Jun 28, 2004	38.76	39.04	37.88	39.04	141,844	+1.17(+3.09%)
Jun 25, 2004	37.86	38.68	34.20	37.87	330,620	-0.41(-1.07%)
Jun 24, 2004	36.38	38.28	36.38	38.28	193,815	+1.17(+3.16%)
Jun 23, 2004	35.01	37.11	35.01	37.11	334,399	+1.55(+4.37%)
Jun 22, 2004	37.38	38.10	34.48	35.55	524,015	-3.33(-8.57%)
Jun 21, 2004	38.57	39.05	38.57	38.89	101,002	+0.08(+0.20%)
Jun 18, 2004	38.96	39.40	38.47	38.81	134,179	-0.56(-1.43%)
Jun 17, 2004	39.40	39.53	38.57	39.37	130,295	+0.40(+1.03%)
Jun 16, 2004	39.00	39.28	38.52	38.97	136,489	-0.15(-0.39%)
Jun 15, 2004	40.09	40.25	38.20	39.13	221,323	-0.91(-2.28%)
Jun 14, 2004	39.56	40.17	38.00	40.04	277,809	+0.01(+0.02%)
Jun 10, 2004	40.11	41.34	37.99	40.03	711,216	-5.04(-11.18%)
Jun 09, 2004	46.51	46.65	45.07	45.07	53,231	-1.40(-3.01%)
Jun 08, 2004	45.92	46.47	45.87	46.47	50,081	+0.27(+0.58%)
Jun 07, 2004	44.27	46.22	44.27	46.20	74,964	+1.92(+4.35%)
Jun 04, 2004	43.81	44.43	43.63	44.28	77,169	+0.47(+1.07%)
Jun 03, 2004	44.09	44.33	43.81	43.81	70,974	-0.44(-0.99%)
Jun 02, 2004	43.34	44.25	43.32	44.25	64,150	+0.85(+1.95%)
Jun 01, 2004	43.86	43.99	43.40	43.40	78,849	-0.53(-1.21%)
May 28, 2004	44.32	44.81	43.72	43.94	68,139	-0.68(-1.52%)
May 27, 2004	45.28	45.71	44.33	44.61	60,895	-0.68(-1.49%)
May 26, 2004	44.86	45.57	44.57	45.29	29,292	+0.30(+0.66%)
May 25, 2004	44.07	45.24	44.07	44.99	64,150	+0.51(+1.16%)
May 24, 2004	43.36	44.56	43.16	44.48	88,718	+1.37(+3.18%)
May 21, 2004	42.65	43.30	42.20	43.11	36,957	+0.40(+0.94%)
May 20, 2004	42.63	42.85	41.84	42.71	58,900	-0.20(-0.47%)
May 19, 2004	43.58	43.81	42.65	42.91	83,993	-0.48(-1.10%)
May 18, 2004	44.09	44.28	42.57	43.38	40,002	+0.13(+0.31%)
May 17, 2004	43.66	43.66	42.67	43.25	64,885	-0.63(-1.43%)
May 14, 2004	44.43	44.48	43.10	43.88	51,131	-0.56(-1.26%)
May 13, 2004	44.68	45.15	43.67	44.44	75,174	-0.29(-0.64%)
May 12, 2004	44.88	45.42	44.26	44.73	47,036	-0.56(-1.24%)
May 11, 2004	44.57	45.29	44.48	45.29	60,685	+0.52(+1.17%)
May 10, 2004	45.60	45.61	44.59	44.77	115,911	-1.00(-2.19%)
May 07, 2004	45.53	46.19	45.43	45.77	137,539	+0.30(+0.67%)
May 06, 2004	45.48	45.81	45.29	45.46	65,305	-0.35(-0.77%)
May 05, 2004	45.37	45.90	45.37	45.81	49,451	+0.21(+0.46%)
May 04, 2004	45.62	45.96	45.00	45.60	58,690	-0.02(-0.04%)