Blonder Tongue Laboratories (NY: BDR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	2.900	2.900	2.900	2.900	400	-0.02(-0.68%)
May 27, 2005	2.970	2.970	2.920	2.920	400	-0.03(-1.02%)
May 26, 2005	2.950	2.950	2.910	2.950	2,900	+0.00(+0.00%)
May 25, 2005	2.990	2.990	2.950	2.950	1,200	-0.03(-1.01%)
May 24, 2005	2.980	2.980	2.980	2.980	0	+0.00(+0.00%)
May 23, 2005	3.000	3.010	2.950	2.980	5,900	-0.11(-3.56%)
May 20, 2005	3.050	3.090	3.050	3.090	500	-0.01(-0.32%)
May 19, 2005	3.100	3.100	3.100	3.100	0	+0.00(+0.00%)
May 18, 2005	3.160	3.160	3.100	3.100	2,600	-0.05(-1.59%)
May 17, 2005	3.150	3.150	3.150	3.150	1,400	-0.05(-1.56%)
May 16, 2005	3.190	3.200	3.190	3.200	2,500	+0.01(+0.31%)
May 13, 2005	3.200	3.200	3.190	3.190	3,700	-0.10(-3.04%)
May 12, 2005	3.300	3.350	3.280	3.290	19,400	+0.14(+4.44%)
May 11, 2005	3.050	3.150	3.050	3.150	3,700	+0.10(+3.28%)
May 10, 2005	3.000	3.050	3.000	3.050	11,400	+0.10(+3.39%)
May 09, 2005	2.700	3.080	2.700	2.950	22,500	+0.15(+5.36%)
May 06, 2005	2.840	2.840	2.800	2.800	1,500	-0.09(-3.11%)
May 05, 2005	2.860	3.040	2.850	2.890	5,500	+0.03(+1.05%)
May 04, 2005	2.860	2.860	2.860	2.860	500	-0.04(-1.38%)
May 03, 2005	2.900	2.900	2.900	2.900	700	+0.00(+0.00%)
May 02, 2005	2.940	2.940	2.900	2.900	1,300	-0.01(-0.34%)
Apr 29, 2005	2.900	2.910	2.900	2.910	1,300	+0.00(+0.00%)
Apr 28, 2005	3.110	3.110	2.900	2.910	19,200	-0.09(-3.00%)
Apr 27, 2005	3.100	3.100	2.950	3.000	8,100	-0.15(-4.76%)
Apr 26, 2005	3.150	3.150	3.150	3.150	500	-0.05(-1.56%)
Apr 25, 2005	3.200	3.200	3.200	3.200	0	+0.00(+0.00%)
Apr 22, 2005	3.100	3.200	3.100	3.200	1,800	+0.10(+3.23%)
Apr 21, 2005	3.100	3.100	3.100	3.100	1,500	-0.02(-0.64%)
Apr 20, 2005	3.200	3.200	3.100	3.120	5,900	-0.14(-4.29%)
Apr 19, 2005	3.200	3.260	3.200	3.260	2,200	+0.10(+3.16%)
Apr 18, 2005	3.200	3.250	3.150	3.160	10,200	-0.04(-1.25%)
Apr 15, 2005	3.650	3.650	3.200	3.200	22,600	-0.50(-13.51%)
Apr 14, 2005	3.690	3.700	3.690	3.700	3,800	+0.01(+0.27%)
Apr 13, 2005	3.600	3.690	3.570	3.690	11,200	+0.04(+1.10%)
Apr 12, 2005	3.570	3.650	3.570	3.650	3,300	+0.05(+1.39%)
Apr 11, 2005	3.670	3.670	3.600	3.600	600	-0.09(-2.44%)
Apr 08, 2005	3.680	3.690	3.680	3.690	600	+0.02(+0.54%)
Apr 07, 2005	3.720	3.720	3.670	3.670	1,000	-0.11(-2.91%)
Apr 06, 2005	3.700	3.780	3.700	3.780	5,200	+0.11(+3.00%)
Apr 05, 2005	3.640	3.690	3.640	3.670	3,200	+0.03(+0.82%)
Apr 04, 2005	3.610	3.640	3.610	3.640	1,100	-0.06(-1.62%)
Apr 01, 2005	3.750	3.840	3.650	3.700	8,300	+0.08(+2.21%)
Mar 31, 2005	3.950	4.050	3.450	3.620	35,300	-0.33(-8.35%)
Mar 30, 2005	3.850	3.950	3.850	3.950	21,400	+0.12(+3.13%)
Mar 29, 2005	3.830	3.840	3.830	3.830	4,300	+0.03(+0.79%)
Mar 28, 2005	3.850	3.860	3.800	3.800	8,900	-0.02(-0.52%)
Mar 24, 2005	3.910	3.910	3.810	3.820	6,100	-0.11(-2.80%)
Mar 23, 2005	4.000	4.000	3.930	3.930	2,700	-0.04(-1.01%)
Mar 22, 2005	3.990	4.030	3.970	3.970	5,600	-0.03(-0.75%)
Mar 21, 2005	4.050	4.050	3.990	4.000	14,900	+0.05(+1.27%)
Mar 18, 2005	3.950	3.950	3.920	3.950	6,400	-0.06(-1.50%)
Mar 17, 2005	3.630	4.050	3.630	4.010	34,200	+0.39(+10.77%)
Mar 16, 2005	3.740	3.740	3.610	3.620	4,300	-0.13(-3.47%)
Mar 15, 2005	3.730	3.750	3.730	3.750	3,000	+0.05(+1.35%)
Mar 14, 2005	3.740	3.740	3.700	3.700	1,200	-0.02(-0.54%)
Mar 11, 2005	3.770	3.770	3.720	3.720	5,800	-0.06(-1.59%)
Mar 10, 2005	3.730	3.780	3.730	3.780	5,300	+0.03(+0.80%)
Mar 09, 2005	3.740	3.780	3.730	3.750	1,400	+0.00(+0.00%)
Mar 08, 2005	3.740	3.750	3.720	3.750	3,400	+0.05(+1.35%)
Mar 07, 2005	3.740	3.750	3.700	3.700	4,100	+0.04(+1.09%)
Mar 04, 2005	3.660	3.660	3.660	3.660	200	+0.00(+0.00%)
Mar 03, 2005	3.680	3.710	3.660	3.660	2,400	-0.04(-1.08%)
Mar 02, 2005	3.670	3.700	3.670	3.700	1,200	+0.03(+0.82%)