Blonder Tongue Laboratories (NY: BDR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	1.950	2.080	1.950	2.000	28,200	+0.02(+1.01%)
May 29, 2003	1.930	1.980	1.930	1.980	6,200	+0.08(+4.21%)
May 28, 2003	1.820	1.910	1.800	1.900	5,900	+0.05(+2.70%)
May 27, 2003	1.900	1.950	1.850	1.850	2,700	+0.00(+0.00%)
May 23, 2003	1.950	1.950	1.850	1.850	6,000	-0.10(-5.13%)
May 22, 2003	1.800	1.950	1.800	1.950	3,200	+0.23(+13.37%)
May 21, 2003	1.770	1.800	1.720	1.720	14,200	-0.01(-0.58%)
May 20, 2003	1.730	1.730	1.730	1.730	200	+0.01(+0.58%)
May 19, 2003	1.750	1.790	1.720	1.720	1,100	-0.08(-4.44%)
May 16, 2003	1.850	1.850	1.800	1.800	700	-0.10(-5.26%)
May 15, 2003	1.900	2.000	1.900	1.900	14,500	+0.00(+0.00%)
May 14, 2003	1.900	1.900	1.900	1.900	4,600	+0.00(+0.00%)
May 13, 2003	1.900	2.000	1.900	1.900	6,100	-0.06(-3.06%)
May 12, 2003	1.890	1.990	1.890	1.960	7,000	+0.13(+7.10%)
May 09, 2003	1.830	1.830	1.830	1.830	1,500	+0.03(+1.67%)
May 08, 2003	1.800	1.800	1.800	1.800	0	+0.00(+0.00%)
May 07, 2003	1.810	1.810	1.800	1.800	28,000	+0.00(+0.00%)
May 06, 2003	1.800	1.850	1.760	1.800	10,700	+0.06(+3.45%)
May 05, 2003	1.620	1.740	1.610	1.740	5,600	+0.05(+2.96%)
May 02, 2003	1.650	1.690	1.650	1.690	10,400	+0.04(+2.42%)
May 01, 2003	1.650	1.650	1.650	1.650	2,500	-0.01(-0.60%)
Apr 30, 2003	1.810	1.810	1.650	1.660	5,900	-0.14(-7.78%)
Apr 29, 2003	1.800	1.800	1.800	1.800	0	+0.00(+0.00%)
Apr 28, 2003	1.980	1.980	1.800	1.800	5,000	-0.16(-8.16%)
Apr 25, 2003	1.970	1.970	1.960	1.960	3,600	-0.03(-1.51%)
Apr 24, 2003	1.850	2.090	1.850	1.990	24,600	+0.19(+10.56%)
Apr 23, 2003	1.750	1.900	1.750	1.800	4,200	+0.10(+5.88%)
Apr 21, 2003	1.750	1.750	1.700	1.700	1,200	-0.04(-2.30%)
Apr 17, 2003	1.650	1.740	1.650	1.740	3,900	+0.05(+2.96%)
Apr 16, 2003	1.640	1.690	1.640	1.690	3,100	+0.08(+4.97%)
Apr 15, 2003	1.560	1.610	1.500	1.610	13,700	+0.01(+0.63%)
Apr 14, 2003	1.600	1.600	1.600	1.600	3,700	+0.00(+0.00%)
Apr 11, 2003	1.550	1.650	1.500	1.600	17,200	+0.00(+0.00%)
Apr 10, 2003	1.700	1.700	1.600	1.600	2,700	-0.15(-8.57%)
Apr 09, 2003	1.740	1.750	1.740	1.750	3,100	+0.05(+2.94%)
Apr 08, 2003	1.650	1.750	1.650	1.700	7,800	+0.00(+0.00%)
Apr 07, 2003	1.700	1.750	1.700	1.700	23,200	+0.00(+0.00%)
Apr 04, 2003	1.550	1.700	1.550	1.700	8,200	+0.13(+8.28%)
Apr 03, 2003	1.600	1.600	1.570	1.570	10,900	-0.02(-1.26%)
Apr 02, 2003	1.490	1.590	1.400	1.590	20,400	+0.17(+11.97%)
Apr 01, 2003	1.420	1.420	1.410	1.420	12,000	+0.02(+1.43%)
Mar 31, 2003	1.400	1.420	1.400	1.400	30,200	+0.05(+3.70%)
Mar 28, 2003	1.350	1.350	1.350	1.350	0	+0.00(+0.00%)
Mar 27, 2003	1.390	1.390	1.300	1.350	2,700	-0.05(-3.57%)
Mar 26, 2003	1.390	1.400	1.280	1.400	3,600	+0.00(+0.00%)
Mar 25, 2003	1.350	1.400	1.350	1.400	3,900	+0.10(+7.69%)
Mar 24, 2003	1.350	1.350	1.300	1.300	8,400	-0.05(-3.70%)
Mar 21, 2003	1.490	1.490	1.250	1.350	9,700	-0.15(-10.00%)
Mar 20, 2003	1.550	1.550	1.500	1.500	2,000	-0.05(-3.23%)
Mar 19, 2003	1.550	1.550	1.550	1.550	200	-0.05(-3.13%)
Mar 18, 2003	1.510	1.640	1.510	1.600	2,300	+0.13(+8.84%)
Mar 17, 2003	1.460	1.470	1.460	1.470	1,600	-0.03(-2.00%)
Mar 14, 2003	1.510	1.510	1.450	1.500	1,900	-0.05(-3.23%)
Mar 13, 2003	1.560	1.560	1.550	1.550	1,400	-0.05(-3.13%)
Mar 12, 2003	1.600	1.600	1.600	1.600	0	+0.00(+0.00%)
Mar 11, 2003	1.600	1.600	1.600	1.600	1,600	+0.04(+2.56%)
Mar 10, 2003	1.560	1.560	1.560	1.560	3,000	+0.01(+0.65%)
Mar 07, 2003	1.550	1.550	1.550	1.550	0	+0.00(+0.00%)
Mar 06, 2003	1.570	1.570	1.550	1.550	3,800	-0.02(-1.27%)
Mar 05, 2003	1.570	1.570	1.570	1.570	0	+0.00(+0.00%)
Mar 04, 2003	1.600	1.600	1.570	1.570	6,500	-0.11(-6.55%)