Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	7.925	8.097	7.839	7.839	192,007	-0.13(-1.62%)
Jan 30, 2003	8.072	8.097	7.908	7.968	37,263	-0.10(-1.28%)
Jan 29, 2003	8.080	8.184	8.011	8.072	25,306	-0.06(-0.74%)
Jan 28, 2003	8.097	8.296	7.848	8.132	48,175	+0.01(+0.11%)
Jan 27, 2003	8.011	8.184	8.011	8.123	27,396	+0.11(+1.40%)
Jan 24, 2003	8.115	8.261	7.770	8.011	66,169	-0.13(-1.59%)
Jan 23, 2003	8.184	8.287	8.140	8.140	32,504	+0.02(+0.21%)
Jan 22, 2003	8.184	8.235	8.115	8.123	72,089	-0.07(-0.84%)
Jan 21, 2003	8.442	8.494	8.192	8.192	25,074	-0.24(-2.86%)
Jan 17, 2003	8.442	8.520	8.399	8.433	19,966	-0.10(-1.21%)
Jan 16, 2003	8.339	8.614	8.339	8.537	30,298	+0.20(+2.38%)
Jan 15, 2003	8.235	8.339	8.201	8.339	33,548	+0.02(+0.21%)
Jan 14, 2003	8.261	8.399	8.261	8.321	26,699	+0.02(+0.21%)
Jan 13, 2003	8.528	8.597	8.304	8.304	25,655	-0.12(-1.43%)
Jan 10, 2003	8.614	8.614	8.408	8.425	26,583	-0.09(-1.11%)
Jan 09, 2003	8.537	8.657	8.494	8.520	59,552	-0.05(-0.60%)
Jan 08, 2003	8.528	8.675	8.442	8.571	40,862	+0.07(+0.81%)
Jan 07, 2003	8.614	8.623	8.485	8.502	56,301	-0.08(-0.90%)
Jan 06, 2003	8.528	8.657	8.528	8.580	63,034	+0.01(+0.10%)
Jan 03, 2003	8.804	8.830	8.485	8.571	52,354	-0.16(-1.78%)
Jan 02, 2003	8.769	8.787	8.459	8.726	72,089	+0.17(+2.01%)
Dec 31, 2002	8.399	8.700	8.140	8.554	79,287	+0.12(+1.43%)
Dec 30, 2002	8.235	8.683	8.184	8.433	58,507	+0.19(+2.29%)
Dec 27, 2002	8.485	8.614	8.244	8.245	42,023	-0.31(-3.62%)
Dec 26, 2002	8.140	8.649	8.089	8.554	46,318	+0.23(+2.80%)
Dec 24, 2002	8.356	8.485	8.020	8.321	14,510	-0.01(-0.11%)
Dec 23, 2002	8.063	8.571	8.011	8.331	48,175	+0.15(+1.80%)
Dec 20, 2002	8.054	8.520	7.658	8.184	62,454	+0.27(+3.37%)
Dec 19, 2002	7.908	8.054	7.710	7.917	40,978	+0.16(+2.11%)
Dec 18, 2002	7.736	8.175	7.710	7.753	147,081	+0.01(+0.11%)
Dec 17, 2002	7.968	7.985	7.701	7.744	141,625	-0.01(-0.11%)
Dec 16, 2002	8.227	8.227	7.701	7.753	94,842	-0.16(-2.07%)
Dec 13, 2002	8.184	8.390	7.917	7.917	70,928	-0.45(-5.36%)
Dec 12, 2002	8.528	8.606	8.123	8.364	31,111	-0.07(-0.82%)
Dec 11, 2002	8.528	8.528	8.339	8.433	25,887	-0.21(-2.39%)
Dec 10, 2002	8.252	8.675	8.003	8.640	83,233	+0.63(+7.85%)
Dec 09, 2002	8.175	8.313	8.011	8.011	17,877	-0.52(-6.06%)
Dec 06, 2002	8.149	8.606	7.770	8.528	32,620	+0.09(+1.02%)
Dec 05, 2002	8.296	8.571	8.097	8.442	27,280	+0.09(+1.03%)
Dec 04, 2002	8.623	8.812	7.951	8.356	174,129	-0.17(-2.02%)
Dec 03, 2002	8.614	9.209	8.356	8.528	219,635	-0.16(-1.87%)
Dec 02, 2002	8.933	8.933	8.546	8.691	252,720	-0.29(-3.18%)
Nov 27, 2002	8.494	9.002	8.399	8.976	98,093	+0.59(+7.09%)
Nov 26, 2002	8.494	8.520	8.184	8.382	90,895	-0.05(-0.61%)
Nov 25, 2002	8.175	8.451	8.097	8.433	260,149	+0.25(+3.05%)
Nov 22, 2002	8.046	8.270	7.925	8.184	70,812	+0.04(+0.53%)
Nov 21, 2002	8.132	8.261	7.977	8.140	31,111	-0.08(-0.94%)
Nov 20, 2002	7.830	8.218	7.753	8.218	35,870	+0.52(+6.71%)
Nov 19, 2002	7.744	8.089	7.701	7.701	41,907	-0.27(-3.35%)
Nov 18, 2002	7.718	8.003	7.512	7.968	120,149	+0.21(+2.66%)
Nov 15, 2002	7.701	8.080	7.701	7.761	58,739	+0.09(+1.24%)
Nov 14, 2002	7.546	7.667	7.541	7.667	41,326	+0.12(+1.60%)
Nov 13, 2002	7.288	7.675	7.288	7.546	37,612	+0.09(+1.15%)
Nov 12, 2002	7.357	7.718	7.288	7.460	51,310	+0.14(+1.88%)
Nov 11, 2002	7.839	7.839	7.279	7.322	76,733	-0.28(-3.74%)
Nov 08, 2002	7.779	7.830	7.606	7.606	101,111	-0.10(-1.34%)
Nov 07, 2002	8.106	8.106	7.658	7.710	84,859	-0.28(-3.56%)
Nov 06, 2002	8.037	8.330	7.942	7.994	125,025	-0.09(-1.17%)
Nov 05, 2002	7.856	8.330	7.805	8.089	60,713	+0.28(+3.53%)
Nov 04, 2002	7.925	7.934	7.710	7.813	53,980	-0.11(-1.41%)