Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	7.501	7.561	7.355	7.406	38,792	-0.09(-1.26%)
Jun 27, 2003	7.475	7.715	7.466	7.501	33,063	-0.20(-2.56%)
Jun 26, 2003	7.449	7.715	7.312	7.698	23,420	+0.39(+5.28%)
Jun 25, 2003	7.364	7.509	7.295	7.312	169,304	-0.15(-2.07%)
Jun 24, 2003	7.535	7.578	7.372	7.466	15,613	-0.08(-1.02%)
Jun 23, 2003	7.921	8.007	7.484	7.544	60,124	-0.09(-1.12%)
Jun 20, 2003	7.654	7.724	7.398	7.630	55,929	+0.13(+1.72%)
Jun 19, 2003	7.398	7.724	7.381	7.501	22,838	+0.03(+0.34%)
Jun 18, 2003	7.466	7.527	7.389	7.475	21,090	-0.03(-0.46%)
Jun 17, 2003	7.329	7.587	7.192	7.509	78,884	+0.30(+4.17%)
Jun 16, 2003	7.209	7.501	7.046	7.209	134,930	-0.13(-1.75%)
Jun 13, 2003	7.630	7.630	7.338	7.338	26,217	-0.21(-2.73%)
Jun 12, 2003	7.578	7.655	7.441	7.544	35,888	+0.02(+0.24%)
Jun 11, 2003	7.381	7.526	7.286	7.526	43,811	+0.15(+2.08%)
Jun 10, 2003	7.226	7.406	7.200	7.372	45,559	+0.04(+0.59%)
Jun 09, 2003	7.501	7.501	7.252	7.329	42,879	+0.03(+0.47%)
Jun 06, 2003	7.286	7.492	7.097	7.295	51,968	+0.09(+1.31%)
Jun 05, 2003	7.097	7.286	7.012	7.200	78,534	+0.21(+3.07%)
Jun 04, 2003	7.123	7.321	6.840	6.986	89,604	-0.07(-0.97%)
Jun 03, 2003	7.269	7.269	6.771	7.055	134,348	+0.15(+2.10%)
Jun 02, 2003	6.797	7.158	6.797	6.910	221,971	-0.02(-0.36%)
May 30, 2003	7.115	7.243	6.788	6.934	182,238	+0.08(+1.15%)
May 29, 2003	7.158	7.209	6.720	6.855	100,790	-0.16(-2.32%)
May 28, 2003	7.106	7.252	7.012	7.018	75,621	-0.02(-0.27%)
May 27, 2003	7.020	7.140	6.891	7.037	29,246	+0.09(+1.36%)
May 23, 2003	7.252	7.424	6.849	6.943	61,173	+0.04(+0.62%)
May 22, 2003	7.080	7.080	6.771	6.900	54,881	-0.05(-0.74%)
May 21, 2003	6.488	6.977	6.368	6.952	87,506	+0.02(+0.25%)
May 20, 2003	6.874	6.943	6.540	6.934	52,783	+0.15(+2.28%)
May 19, 2003	6.651	6.952	6.540	6.780	94,614	+0.16(+2.46%)
May 16, 2003	6.874	7.046	6.617	6.617	158,118	-0.41(-5.86%)
May 15, 2003	6.788	7.080	6.780	7.029	112,675	+0.25(+3.67%)
May 14, 2003	7.132	7.132	6.780	6.780	125,376	-0.31(-4.36%)
May 13, 2003	7.218	7.226	7.003	7.089	51,152	-0.13(-1.78%)
May 12, 2003	7.252	7.364	7.218	7.218	57,444	-0.03(-0.47%)
May 09, 2003	7.346	7.346	7.037	7.252	56,046	+0.13(+1.81%)
May 08, 2003	7.037	7.346	7.037	7.123	62,688	-0.09(-1.31%)
May 07, 2003	7.166	7.252	6.977	7.218	276,270	+0.26(+3.70%)
May 06, 2003	6.909	7.046	6.823	6.960	112,209	+0.08(+1.12%)
May 05, 2003	7.295	7.295	6.823	6.883	61,056	-0.35(-4.86%)
May 02, 2003	7.123	7.278	7.097	7.235	103,586	+0.21(+3.06%)
Apr 30, 2003	6.952	7.037	6.866	7.020	32,159	+0.10(+1.49%)
Apr 29, 2003	7.295	7.295	6.814	6.917	219,058	-0.33(-4.62%)
Apr 28, 2003	6.737	7.321	6.737	7.252	176,062	+0.30(+4.32%)
Apr 25, 2003	6.849	6.994	6.849	6.952	31,344	+0.12(+1.76%)
Apr 24, 2003	6.763	6.900	6.754	6.831	44,510	-0.08(-1.12%)
Apr 23, 2003	6.763	6.986	6.737	6.909	162,779	+0.09(+1.26%)
Apr 22, 2003	7.012	7.012	6.814	6.823	89,254	-0.04(-0.62%)
Apr 21, 2003	6.737	6.866	6.720	6.866	46,957	-0.05(-0.74%)
Apr 17, 2003	7.106	7.115	6.823	6.917	53,599	+0.01(+0.12%)
Apr 16, 2003	6.909	7.037	6.909	6.909	34,140	+0.03(+0.50%)
Apr 15, 2003	6.831	7.037	6.771	6.874	60,823	+0.03(+0.38%)
Apr 14, 2003	7.020	7.020	6.763	6.849	461,072	-0.14(-1.97%)
Apr 11, 2003	7.037	7.037	6.909	6.986	53,366	+0.12(+1.75%)
Apr 10, 2003	6.634	7.029	6.565	6.866	131,668	+0.14(+2.04%)
Apr 09, 2003	5.793	6.728	5.793	6.728	139,009	+0.97(+16.84%)
Apr 08, 2003	5.312	5.879	5.312	5.759	94,148	+0.41(+7.70%)
Apr 07, 2003	4.918	5.450	4.918	5.347	137,494	+0.48(+9.88%)
Apr 04, 2003	4.935	4.978	4.840	4.866	73,641	-0.03(-0.53%)
Apr 03, 2003	4.926	5.055	4.866	4.892	153,341	-0.04(-0.87%)
Apr 02, 2003	4.978	4.978	4.763	4.935	339,541	+0.05(+1.05%)