Blonder Tongue Laboratories (NY: BDR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	3.200	3.250	3.190	3.200	4,400	+0.05(+1.59%)
Nov 26, 2003	3.050	3.150	3.000	3.150	14,200	+0.15(+5.00%)
Nov 25, 2003	3.100	3.100	3.000	3.000	6,000	+0.05(+1.69%)
Nov 24, 2003	3.100	3.250	2.950	2.950	30,700	-0.06(-1.99%)
Nov 21, 2003	3.300	3.200	3.010	3.010	18,200	-0.29(-8.79%)
Nov 20, 2003	3.300	3.350	3.300	3.300	34,500	+0.10(+3.12%)
Nov 19, 2003	3.100	3.440	3.100	3.200	58,700	+0.30(+10.34%)
Nov 18, 2003	2.900	2.990	2.900	2.900	5,300	+0.14(+5.07%)
Nov 17, 2003	2.900	2.900	2.760	2.760	6,600	-0.29(-9.51%)
Nov 14, 2003	3.100	3.100	3.050	3.050	16,500	+0.00(+0.00%)
Nov 13, 2003	2.720	3.050	2.720	3.050	34,300	+0.52(+20.55%)
Nov 12, 2003	2.530	2.530	2.530	2.530	0	+0.00(+0.00%)
Nov 11, 2003	2.460	2.530	2.460	2.530	6,300	+0.13(+5.42%)
Nov 10, 2003	2.250	2.450	2.250	2.400	54,900	+0.20(+9.09%)
Nov 07, 2003	2.200	2.200	2.200	2.200	1,500	+0.05(+2.33%)
Nov 06, 2003	2.200	2.200	2.150	2.150	4,500	+0.05(+2.38%)
Nov 05, 2003	2.150	2.150	2.150	2.100	8,400	-0.10(-4.55%)
Nov 04, 2003	2.200	2.200	2.200	2.200	0	+0.00(+0.00%)
Nov 03, 2003	2.290	2.290	2.200	2.200	1,900	+0.01(+0.46%)
Oct 31, 2003	2.190	2.190	2.190	2.190	1,800	-0.06(-2.67%)
Oct 30, 2003	2.200	2.250	2.200	2.250	17,500	+0.07(+3.21%)
Oct 29, 2003	2.100	2.180	2.100	2.180	29,200	+0.13(+6.34%)
Oct 28, 2003	2.250	2.250	2.050	2.050	33,500	-0.20(-8.89%)
Oct 27, 2003	2.300	2.350	2.250	2.250	10,400	+0.01(+0.45%)
Oct 24, 2003	2.210	2.240	2.210	2.240	600	+0.04(+1.82%)
Oct 23, 2003	2.250	2.250	2.200	2.200	5,000	-0.10(-4.35%)
Oct 22, 2003	2.300	2.490	2.210	2.300	14,800	+0.00(+0.00%)
Oct 21, 2003	2.240	2.250	2.240	2.300	1,000	+0.10(+4.55%)
Oct 20, 2003	2.240	2.240	2.200	2.200	2,500	-0.01(-0.45%)
Oct 17, 2003	2.220	2.220	2.210	2.210	800	-0.01(-0.45%)
Oct 16, 2003	2.200	2.220	2.200	2.220	4,900	+0.03(+1.37%)
Oct 15, 2003	2.190	2.190	2.190	2.190	0	+0.00(+0.00%)
Oct 14, 2003	2.190	2.190	2.190	2.190	1,000	+0.08(+3.79%)
Oct 13, 2003	2.030	2.190	2.030	2.110	6,900	+0.11(+5.50%)
Oct 10, 2003	2.000	2.000	2.000	2.000	0	+0.00(+0.00%)
Oct 09, 2003	2.000	2.000	2.000	2.000	2,100	+0.00(+0.00%)
Oct 08, 2003	2.000	2.000	2.000	2.000	10	+0.00(+0.00%)
Oct 07, 2003	2.000	2.000	2.000	2.000	500	+0.00(+0.00%)
Oct 06, 2003	1.990	2.010	1.990	2.000	7,700	+0.00(+0.00%)
Oct 03, 2003	2.000	2.000	2.000	2.000	19,400	+0.00(+0.00%)
Oct 02, 2003	1.910	2.000	1.910	2.000	3,300	+0.09(+4.71%)
Oct 01, 2003	1.990	1.990	1.910	1.910	2,900	+0.01(+0.53%)
Sep 30, 2003	1.990	1.990	1.980	1.900	1,500	-0.10(-5.00%)
Sep 29, 2003	1.950	2.000	1.950	2.000	1,200	+0.00(+0.00%)
Sep 26, 2003	2.000	2.000	2.000	2.000	500	+0.00(+0.00%)
Sep 25, 2003	2.000	2.000	2.000	2.000	3,500	+0.00(+0.00%)
Sep 24, 2003	2.000	2.000	2.000	2.000	1,500	+0.00(+0.00%)
Sep 23, 2003	2.010	2.020	1.900	2.000	9,500	-0.15(-6.98%)
Sep 22, 2003	2.150	2.150	2.150	2.150	2,100	-0.04(-1.83%)
Sep 19, 2003	2.150	2.170	2.150	2.190	8,700	+0.04(+1.86%)
Sep 18, 2003	2.150	2.150	2.150	2.150	0	+0.00(+0.00%)
Sep 17, 2003	2.080	2.150	2.080	2.150	3,700	+0.05(+2.38%)
Sep 16, 2003	2.050	2.100	2.050	2.100	1,300	+0.00(+0.00%)
Sep 15, 2003	2.150	2.150	2.100	2.100	2,500	-0.10(-4.55%)
Sep 12, 2003	2.200	2.200	2.200	2.200	1,000	+0.08(+3.77%)
Sep 11, 2003	2.200	2.200	2.100	2.120	2,600	-0.07(-3.20%)
Sep 10, 2003	2.190	2.190	2.190	2.190	1,300	-0.01(-0.45%)
Sep 09, 2003	2.190	2.200	2.110	2.200	7,600	+0.00(+0.00%)
Sep 08, 2003	2.150	2.200	2.150	2.200	4,900	+0.00(+0.00%)
Sep 05, 2003	2.200	2.200	2.200	2.200	9,300	+0.00(+0.00%)
Sep 04, 2003	2.160	2.250	2.100	2.200	13,000	+0.00(+0.00%)
Sep 03, 2003	2.190	2.250	2.190	2.200	6,300	+0.09(+4.27%)