Astronics Cp (NQ: ATRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	1.482	1.741	1.482	1.650	19,161	+0.22(+15.39%)
Aug 28, 2003	1.464	1.556	1.406	1.430	9,715	-0.01(-1.03%)
Aug 27, 2003	1.401	1.445	1.401	1.445	12,414	+0.04(+2.90%)
Aug 26, 2003	1.382	1.404	1.382	1.404	2,428	+0.00(+0.00%)
Aug 25, 2003	1.356	1.404	1.356	1.404	6,747	+0.03(+1.88%)
Aug 22, 2003	1.378	1.378	1.378	1.378	1,349	-0.03(-1.85%)
Aug 21, 2003	1.404	1.404	1.382	1.404	7,556	+0.00(+0.00%)
Aug 20, 2003	1.399	1.404	1.399	1.404	7,556	+0.00(+0.26%)
Aug 19, 2003	1.356	1.401	1.356	1.401	4,048	+0.02(+1.18%)
Aug 18, 2003	1.356	1.384	1.356	1.384	5,667	+0.01(+0.97%)
Aug 15, 2003	1.371	1.371	1.371	1.371	0	+0.00(+0.00%)
Aug 14, 2003	1.371	1.386	1.371	1.371	9,445	-0.03(-2.27%)
Aug 13, 2003	1.389	1.403	1.389	1.403	2,159	+0.03(+2.05%)
Aug 12, 2003	1.387	1.387	1.375	1.375	2,698	-0.07(-4.85%)
Aug 11, 2003	1.519	1.519	1.375	1.445	11,605	-0.09(-6.05%)
Aug 08, 2003	1.515	1.538	1.515	1.538	1,349	+0.08(+5.60%)
Aug 07, 2003	1.456	1.456	1.456	1.456	0	+0.00(+0.00%)
Aug 06, 2003	1.408	1.456	1.408	1.456	2,159	+0.05(+3.42%)
Aug 05, 2003	1.408	1.538	1.408	1.408	6,747	-0.08(-5.24%)
Aug 04, 2003	1.415	1.530	1.415	1.486	11,874	+0.03(+1.78%)
Aug 01, 2003	1.416	1.460	1.416	1.460	1,619	+0.05(+3.38%)
Jul 31, 2003	1.441	1.445	1.408	1.412	11,605	-0.06(-3.76%)
Jul 30, 2003	1.408	1.467	1.389	1.467	14,843	-0.00(-0.25%)
Jul 29, 2003	1.408	1.471	1.393	1.471	16,193	+0.08(+5.67%)
Jul 28, 2003	1.575	1.576	1.389	1.392	52,357	-0.19(-11.81%)
Jul 25, 2003	1.589	1.589	1.545	1.578	3,508	-0.02(-1.16%)
Jul 24, 2003	1.656	1.656	1.541	1.597	35,624	-0.07(-4.22%)
Jul 23, 2003	1.693	1.693	1.664	1.667	8,906	-0.09(-5.06%)
Jul 22, 2003	1.738	1.756	1.738	1.756	14,843	+0.08(+4.64%)
Jul 21, 2003	1.779	1.779	1.679	1.679	25,099	-0.08(-4.63%)
Jul 18, 2003	1.438	1.834	1.437	1.760	104,175	+0.36(+25.99%)
Jul 17, 2003	1.575	1.575	1.349	1.397	28,337	-0.12(-8.05%)
Jul 16, 2003	1.282	1.519	1.271	1.519	59,374	+0.27(+21.30%)
Jul 15, 2003	1.238	1.267	1.204	1.252	21,320	+0.03(+2.30%)
Jul 14, 2003	1.226	1.264	1.224	1.224	8,366	-0.05(-3.93%)
Jul 11, 2003	1.252	1.315	1.222	1.274	9,445	+0.01(+1.15%)
Jul 10, 2003	1.223	1.312	1.223	1.260	6,207	+0.08(+6.55%)
Jul 09, 2003	1.163	1.182	1.163	1.182	2,428	+0.01(+0.98%)
Jul 08, 2003	1.223	1.223	1.171	1.171	39,942	-0.04(-3.66%)
Jul 07, 2003	1.215	1.215	1.204	1.215	12,414	+0.01(+1.23%)
Jul 03, 2003	1.193	1.204	1.193	1.201	4,857	+0.01(+0.62%)
Jul 02, 2003	1.197	1.197	1.193	1.193	3,778	+0.00(+0.00%)
Jul 01, 2003	1.198	1.371	1.193	1.193	30,496	-0.03(-2.42%)
Jun 30, 2003	1.223	1.223	1.223	1.223	0	+0.00(+0.00%)
Jun 27, 2003	1.226	1.226	1.193	1.223	40,752	+0.02(+1.85%)
Jun 26, 2003	1.226	1.227	1.201	1.201	22,130	-0.03(-2.64%)
Jun 25, 2003	1.234	1.234	1.226	1.233	3,238	-0.04(-3.26%)
Jun 24, 2003	1.249	1.275	1.249	1.275	4,048	+0.04(+3.61%)
Jun 23, 2003	1.389	1.389	1.230	1.230	8,096	-0.10(-7.26%)
Jun 20, 2003	1.249	1.408	1.205	1.326	23,479	+0.10(+8.16%)
Jun 19, 2003	1.230	1.249	1.204	1.226	13,224	+0.03(+2.16%)
Jun 18, 2003	1.204	1.204	1.145	1.201	23,749	-0.02(-1.82%)
Jun 17, 2003	1.205	1.241	1.204	1.223	24,559	+0.04(+3.13%)
Jun 16, 2003	1.186	1.482	1.145	1.186	94,999	-0.04(-3.03%)
Jun 13, 2003	1.238	1.241	1.204	1.223	41,562	+0.02(+1.54%)
Jun 12, 2003	1.241	1.241	1.204	1.204	19,161	-0.04(-2.98%)
Jun 11, 2003	1.228	1.241	1.204	1.241	17,002	+0.01(+0.60%)
Jun 10, 2003	1.223	1.234	1.223	1.234	19,971	+0.03(+2.43%)
Jun 09, 2003	1.226	1.252	1.189	1.205	33,735	-0.02(-1.49%)
Jun 06, 2003	1.241	1.278	1.223	1.223	91,760	-0.01(-0.60%)
Jun 05, 2003	1.223	1.256	1.223	1.230	28,607	+0.00(+0.00%)
Jun 04, 2003	1.223	1.230	1.223	1.230	15,383	+0.00(+0.00%)
Jun 03, 2003	1.208	1.230	1.208	1.230	539	+0.01(+0.61%)