Astronics Cp (NQ: ATRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	1.204	1.241	1.204	1.223	21,320	+0.01(+0.58%)
May 29, 2003	1.204	1.241	1.204	1.216	9,985	-0.01(-0.58%)
May 28, 2003	1.204	1.256	1.204	1.223	12,144	+0.02(+1.69%)
May 27, 2003	1.204	1.204	1.202	1.202	2,968	-0.00(-0.15%)
May 23, 2003	1.167	1.204	1.167	1.204	18,082	+0.02(+1.56%)
May 22, 2003	1.252	1.252	1.186	1.186	13,224	-0.04(-3.03%)
May 21, 2003	1.156	1.223	1.156	1.223	562,439	+0.00(+0.00%)
May 20, 2003	1.378	1.378	1.193	1.223	32,386	+0.01(+0.61%)
May 19, 2003	1.215	1.234	1.189	1.215	138,450	-0.01(-0.61%)
May 16, 2003	1.245	1.278	1.156	1.223	806,684	-0.03(-2.37%)
May 15, 2003	1.230	1.252	1.223	1.252	2,968	+0.04(+3.68%)
May 14, 2003	1.208	1.230	1.208	1.208	4,318	+0.04(+3.49%)
May 13, 2003	1.167	1.167	1.167	1.167	20,511	-0.02(-1.56%)
May 12, 2003	1.241	1.241	1.126	1.186	25,639	-0.09(-7.25%)
May 09, 2003	1.230	1.278	1.230	1.278	19,701	-0.00(-0.29%)
May 08, 2003	1.297	1.297	1.223	1.282	38,593	+0.02(+1.76%)
May 07, 2003	1.334	1.334	1.260	1.260	41,292	-0.03(-2.30%)
May 06, 2003	1.171	1.315	1.171	1.289	54,246	+0.10(+8.75%)
May 05, 2003	1.115	1.186	1.115	1.186	10,795	-0.04(-3.03%)
May 02, 2003	1.204	1.256	1.175	1.223	18,082	-0.07(-5.71%)
Apr 30, 2003	1.278	1.297	1.278	1.297	15,113	+0.00(+0.00%)
Apr 29, 2003	1.297	1.308	1.297	1.297	43,721	+0.00(+0.00%)
Apr 28, 2003	1.297	1.315	1.297	1.297	15,113	+0.00(+0.00%)
Apr 25, 2003	1.297	1.334	1.241	1.297	6,747	+0.00(+0.00%)
Apr 24, 2003	1.334	1.356	1.241	1.297	36,164	-0.04(-3.31%)
Apr 23, 2003	1.334	1.341	1.334	1.341	1,079	-0.01(-0.82%)
Apr 22, 2003	1.297	1.352	1.297	1.352	5,937	+0.06(+4.29%)
Apr 21, 2003	1.297	1.352	1.297	1.297	10,255	+0.00(+0.00%)
Apr 17, 2003	1.297	1.297	1.297	1.297	0	+0.00(+0.00%)
Apr 16, 2003	1.297	1.297	1.297	1.297	2,159	+0.00(+0.00%)
Apr 15, 2003	1.297	1.301	1.297	1.297	4,318	+0.00(+0.00%)
Apr 14, 2003	1.297	1.297	1.297	1.297	5,667	-0.01(-1.13%)
Apr 11, 2003	1.297	1.312	1.297	1.312	11,874	+0.01(+0.57%)
Apr 10, 2003	1.301	1.304	1.260	1.304	73,138	-0.00(-0.28%)
Apr 09, 2003	1.304	1.315	1.301	1.308	12,684	+0.00(+0.28%)
Apr 08, 2003	1.260	1.375	1.260	1.304	7,286	+0.01(+0.57%)
Apr 07, 2003	1.304	1.326	1.297	1.297	5,127	+0.00(+0.00%)
Apr 04, 2003	1.352	1.378	1.282	1.297	26,178	-0.06(-4.37%)
Apr 03, 2003	1.590	1.590	1.297	1.356	14,573	-0.05(-3.68%)
Apr 02, 2003	1.493	1.571	1.408	1.408	1,619	+0.05(+3.77%)
Apr 01, 2003	1.357	1.357	1.357	1.357	1,079	+0.00(+0.05%)
Mar 31, 2003	1.401	1.401	1.356	1.356	3,508	-0.06(-4.19%)
Mar 28, 2003	1.415	1.415	1.415	1.415	53,976	+0.06(+4.66%)
Mar 27, 2003	1.360	1.360	1.338	1.352	25,369	-0.01(-0.82%)
Mar 26, 2003	1.482	1.482	1.352	1.364	24,019	-0.03(-1.87%)
Mar 25, 2003	1.367	1.538	1.367	1.389	18,891	-0.11(-7.18%)
Mar 24, 2003	1.389	1.538	1.352	1.497	22,400	-0.13(-7.97%)
Mar 21, 2003	1.623	1.627	1.371	1.627	31,036	-0.04(-2.44%)
Mar 20, 2003	1.682	1.786	1.612	1.667	10,525	+0.06(+3.45%)
Mar 19, 2003	1.575	1.779	1.575	1.612	35,354	-0.09(-5.46%)
Mar 18, 2003	2.149	2.149	1.575	1.705	76,989	-0.06(-3.14%)
Mar 17, 2003	1.849	1.853	1.760	1.760	75,837	-0.43(-19.49%)
Mar 13, 2003	2.156	2.245	2.149	2.186	10,525	+0.00(+0.00%)
Mar 12, 2003	2.279	2.279	2.186	2.186	22,670	-0.10(-4.22%)
Mar 11, 2003	2.282	2.282	2.282	2.282	1,619	+0.00(+0.16%)
Mar 10, 2003	2.290	2.290	2.279	2.279	1,079	-0.03(-1.28%)
Mar 07, 2003	2.290	2.308	2.290	2.308	2,428	+0.03(+1.30%)
Mar 06, 2003	2.308	2.312	2.279	2.279	273,393	+0.03(+1.49%)
Mar 05, 2003	2.294	2.294	2.242	2.245	9,985	-0.07(-2.88%)
Mar 04, 2003	2.286	2.312	2.286	2.312	9,985	+0.03(+1.46%)