Astronics Cp (NQ: ATRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	2.445	2.453	2.412	2.423	20,106	-0.03(-1.21%)
Feb 25, 2005	2.501	2.501	2.387	2.453	56,230	+0.04(+1.69%)
Feb 24, 2005	2.334	2.445	2.334	2.412	58,564	-0.01(-0.31%)
Feb 23, 2005	2.438	2.501	2.420	2.420	49,253	-0.01(-0.46%)
Feb 22, 2005	2.357	2.431	2.357	2.431	21,320	+0.02(+0.92%)
Feb 18, 2005	2.431	2.434	2.408	2.408	6,882	-0.00(-0.15%)
Feb 17, 2005	2.438	2.442	2.408	2.412	17,971	-0.03(-1.06%)
Feb 16, 2005	2.360	2.445	2.223	2.438	27,900	+0.00(+0.00%)
Feb 15, 2005	2.357	2.438	2.357	2.438	57,647	+0.00(+0.00%)
Feb 14, 2005	2.412	2.438	2.405	2.438	25,693	-0.01(-0.30%)
Feb 11, 2005	2.442	2.468	2.413	2.445	22,807	+0.01(+0.30%)
Feb 10, 2005	2.445	2.497	2.394	2.438	67,414	+0.02(+0.77%)
Feb 09, 2005	2.353	2.501	2.353	2.420	51,132	-0.03(-1.06%)
Feb 08, 2005	2.445	2.445	2.353	2.445	45,677	+0.04(+1.54%)
Feb 07, 2005	2.412	2.501	2.390	2.408	57,099	+0.00(+0.15%)
Feb 04, 2005	1.912	2.457	1.912	2.405	218,223	+0.49(+25.53%)
Feb 03, 2005	1.916	1.916	1.741	1.916	52,271	+0.01(+0.58%)
Feb 02, 2005	1.849	1.908	1.849	1.905	37,697	+0.03(+1.58%)
Feb 01, 2005	1.871	1.908	1.849	1.875	36,164	-0.01(-0.39%)
Jan 31, 2005	1.867	1.882	1.834	1.882	8,555	-0.01(-0.39%)
Jan 28, 2005	1.923	1.923	1.853	1.890	22,300	-0.04(-1.90%)
Jan 27, 2005	1.853	1.930	1.831	1.926	44,018	+0.12(+6.52%)
Jan 26, 2005	1.853	1.853	1.808	1.809	18,622	-0.06(-3.16%)
Jan 25, 2005	1.867	1.867	1.867	1.867	0	+0.00(+0.00%)
Jan 24, 2005	1.838	1.871	1.797	1.867	7,043	+0.04(+2.44%)
Jan 21, 2005	1.819	1.853	1.819	1.823	7,556	+0.01(+0.61%)
Jan 20, 2005	1.819	1.834	1.812	1.812	7,335	-0.04(-2.00%)
Jan 19, 2005	1.853	1.853	1.816	1.849	8,050	+0.00(+0.02%)
Jan 18, 2005	1.886	1.886	1.779	1.849	4,372	+0.01(+0.58%)
Jan 14, 2005	1.816	1.867	1.816	1.838	13,648	+0.04(+2.27%)
Jan 13, 2005	1.797	1.797	1.797	1.797	0	+0.00(+0.00%)
Jan 12, 2005	1.797	1.797	1.797	1.797	1,349	-0.01(-0.82%)
Jan 11, 2005	1.834	1.834	1.808	1.812	16,665	-0.02(-1.21%)
Jan 10, 2005	1.856	1.856	1.767	1.834	34,275	-0.02(-0.82%)
Jan 07, 2005	1.849	1.849	1.849	1.849	1,349	+0.00(+0.22%)
Jan 06, 2005	1.820	1.845	1.816	1.845	4,741	+0.02(+1.22%)
Jan 05, 2005	1.823	1.912	1.819	1.823	18,109	-0.03(-1.40%)
Jan 04, 2005	1.823	1.853	1.816	1.849	8,636	-0.00(-0.20%)
Jan 03, 2005	1.856	1.856	1.849	1.853	4,588	-0.04(-1.96%)
Dec 31, 2004	1.834	1.890	1.834	1.890	13,764	+0.04(+2.00%)
Dec 30, 2004	1.827	1.853	1.827	1.853	5,397	+0.00(+0.00%)
Dec 29, 2004	1.760	1.853	1.760	1.853	4,048	+0.04(+2.04%)
Dec 28, 2004	1.756	1.864	1.756	1.816	33,735	-0.01(-0.41%)
Dec 27, 2004	1.853	1.860	1.760	1.823	27,528	-0.02(-1.20%)
Dec 23, 2004	1.853	1.856	1.845	1.845	5,127	-0.01(-0.42%)
Dec 22, 2004	1.816	1.890	1.816	1.853	9,715	-0.03(-1.36%)
Dec 21, 2004	1.867	1.912	1.845	1.879	19,431	+0.05(+2.63%)
Dec 20, 2004	1.853	1.905	1.830	1.830	14,573	-0.03(-1.42%)
Dec 17, 2004	1.945	1.964	1.827	1.857	29,687	-0.08(-4.35%)
Dec 16, 2004	1.819	1.945	1.819	1.941	13,494	+0.03(+1.33%)
Dec 15, 2004	1.856	1.919	1.856	1.916	8,366	+0.03(+1.57%)
Dec 14, 2004	1.904	1.904	1.861	1.886	5,127	-0.04(-2.00%)
Dec 13, 2004	1.816	1.925	1.816	1.925	3,238	+0.00(+0.14%)
Dec 10, 2004	1.986	1.986	1.875	1.922	5,937	-0.03(-1.63%)
Dec 09, 2004	1.853	1.954	1.849	1.954	14,843	+0.09(+5.10%)
Dec 08, 2004	1.834	1.890	1.834	1.859	5,937	+0.02(+0.95%)
Dec 07, 2004	1.886	1.886	1.842	1.842	6,207	-0.02(-1.00%)
Dec 06, 2004	1.871	1.886	1.853	1.860	8,096	-0.01(-0.59%)
Dec 03, 2004	1.871	1.871	1.871	1.871	0	+0.00(+0.00%)
Dec 02, 2004	1.853	1.904	1.834	1.871	16,732	+0.04(+2.02%)