Kadant Inc (NY: KAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	18.43	18.51	18.34	18.43	52,919	-0.06(-0.34%)
Feb 26, 2004	18.96	18.96	18.38	18.49	135,001	-0.44(-2.34%)
Feb 25, 2004	19.49	19.49	18.69	18.94	163,825	-0.56(-2.87%)
Feb 24, 2004	19.50	19.50	18.92	19.49	117,999	-0.10(-0.50%)
Feb 23, 2004	19.88	20.28	19.49	19.59	56,522	-0.20(-0.99%)
Feb 20, 2004	20.25	20.31	19.63	19.79	34,228	-0.55(-2.71%)
Feb 19, 2004	20.26	20.61	20.23	20.34	34,003	-0.01(-0.04%)
Feb 18, 2004	20.47	20.48	20.32	20.35	20,267	-0.23(-1.12%)
Feb 17, 2004	19.89	20.59	19.89	20.58	84,333	+0.64(+3.21%)
Feb 13, 2004	20.56	20.57	19.81	19.94	34,566	-0.67(-3.23%)
Feb 12, 2004	20.05	20.86	19.98	20.60	84,896	+0.42(+2.07%)
Feb 11, 2004	19.89	20.43	19.89	20.19	111,356	+0.23(+1.16%)
Feb 10, 2004	19.25	19.96	19.25	19.96	33,328	+0.62(+3.22%)
Feb 09, 2004	19.38	19.45	19.12	19.33	291,733	-0.19(-0.96%)
Feb 06, 2004	19.01	19.68	18.86	19.52	92,890	+0.60(+3.19%)
Feb 05, 2004	18.74	19.32	18.74	18.92	37,831	+0.18(+0.95%)
Feb 04, 2004	18.74	18.83	18.43	18.74	75,213	-0.10(-0.52%)
Feb 03, 2004	19.09	19.17	18.83	18.84	35,129	-0.70(-3.59%)