Astronics Cp (NQ: ATRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	3.705	3.839	3.676	3.816	98,297	+0.06(+1.48%)
Jul 28, 2005	3.584	3.816	3.557	3.761	191,690	+0.17(+4.75%)
Jul 27, 2005	3.520	3.665	3.383	3.590	39,932	+0.16(+4.53%)
Jul 26, 2005	3.468	3.468	3.431	3.435	1,376	+0.00(+0.11%)
Jul 25, 2005	3.309	3.446	3.279	3.431	32,701	+0.12(+3.60%)
Jul 22, 2005	3.279	3.330	3.261	3.312	12,549	-0.02(-0.68%)
Jul 21, 2005	3.376	3.376	3.335	3.335	2,102	-0.04(-1.17%)
Jul 20, 2005	3.150	3.403	3.138	3.374	11,335	+0.02(+0.53%)
Jul 19, 2005	3.157	3.356	3.157	3.356	7,556	+0.03(+0.98%)
Jul 18, 2005	3.391	3.391	3.316	3.324	24,926	-0.08(-2.39%)
Jul 15, 2005	3.309	3.422	3.309	3.405	14,131	-0.03(-0.76%)
Jul 14, 2005	3.450	3.450	3.431	3.431	1,889	-0.01(-0.43%)
Jul 13, 2005	3.427	3.446	3.390	3.446	38,323	+0.01(+0.41%)
Jul 12, 2005	3.564	3.661	3.301	3.432	53,285	+0.02(+0.67%)
Jul 11, 2005	3.246	3.409	3.194	3.409	9,316	+0.02(+0.48%)
Jul 08, 2005	3.298	3.457	3.298	3.393	1,152	+0.06(+1.73%)
Jul 07, 2005	3.338	3.401	3.261	3.335	13,224	-0.09(-2.60%)
Jul 06, 2005	3.446	3.446	3.307	3.424	14,155	+0.13(+3.82%)
Jul 05, 2005	3.520	3.520	3.279	3.298	18,891	-0.15(-4.30%)
Jul 01, 2005	3.439	3.446	3.291	3.446	8,906	+0.09(+2.76%)
Jun 30, 2005	3.372	3.427	3.353	3.353	7,286	-0.06(-1.63%)
Jun 29, 2005	3.327	3.427	3.327	3.409	27,935	+0.08(+2.45%)
Jun 28, 2005	3.149	3.350	3.149	3.327	43,181	+0.20(+6.32%)
Jun 27, 2005	3.053	3.129	3.049	3.129	2,968	-0.03(-0.87%)
Jun 24, 2005	3.053	3.157	3.053	3.157	3,508	-0.06(-1.73%)
Jun 23, 2005	3.046	3.212	3.046	3.212	572	+0.07(+2.24%)
Jun 22, 2005	3.157	3.157	3.120	3.142	18,157	+0.01(+0.25%)
Jun 21, 2005	3.153	3.153	3.027	3.134	7,489	+0.04(+1.31%)
Jun 20, 2005	3.105	3.168	3.012	3.094	29,212	-0.01(-0.36%)
Jun 17, 2005	3.150	3.150	3.046	3.105	7,286	-0.04(-1.18%)
Jun 16, 2005	3.194	3.220	3.142	3.142	1,281	-0.04(-1.40%)
Jun 15, 2005	3.224	3.224	3.012	3.187	35,106	-0.05(-1.65%)
Jun 14, 2005	3.238	3.279	3.187	3.240	21,793	+0.05(+1.67%)
Jun 13, 2005	3.012	3.205	3.012	3.187	7,966	-0.03(-1.04%)
Jun 10, 2005	3.298	3.298	3.079	3.220	6,369	+0.00(+0.00%)
Jun 09, 2005	3.242	3.287	3.142	3.220	16,900	-0.04(-1.12%)
Jun 08, 2005	3.150	3.327	3.150	3.256	25,549	+0.06(+1.95%)
Jun 07, 2005	3.164	3.205	3.142	3.194	15,383	+0.03(+1.06%)
Jun 06, 2005	3.205	3.205	2.949	3.161	20,646	+0.06(+1.91%)
Jun 03, 2005	3.187	3.187	2.964	3.101	7,813	+0.00(+0.00%)
Jun 02, 2005	2.983	3.101	2.983	3.101	33,873	+0.12(+3.98%)
Jun 01, 2005	2.927	3.020	2.927	2.983	13,764	+0.00(+0.00%)
May 31, 2005	2.964	2.983	2.927	2.983	3,845	+0.01(+0.25%)
May 27, 2005	2.975	2.975	2.964	2.975	1,916	+0.05(+1.65%)
May 26, 2005	2.875	3.001	2.875	2.927	20,781	-0.06(-1.86%)
May 25, 2005	2.835	3.001	2.835	2.983	16,954	+0.00(+0.12%)
May 24, 2005	2.946	2.983	2.920	2.979	13,224	+0.05(+1.64%)
May 23, 2005	2.816	2.934	2.757	2.931	22,940	+0.28(+10.63%)
May 20, 2005	2.686	2.719	2.579	2.649	9,176	-0.13(-4.67%)
May 19, 2005	2.738	2.779	2.723	2.779	9,176	+0.01(+0.40%)
May 18, 2005	2.564	2.790	2.564	2.768	10,255	+0.08(+3.03%)
May 17, 2005	2.594	2.686	2.594	2.686	2,159	+0.01(+0.29%)
May 16, 2005	2.835	2.835	2.564	2.679	13,510	-0.07(-2.44%)
May 13, 2005	2.727	2.764	2.501	2.746	17,248	+0.13(+4.79%)
May 12, 2005	2.612	2.620	2.575	2.620	8,674	+0.04(+1.74%)
May 11, 2005	2.512	2.575	2.512	2.575	11,170	-0.05(-1.84%)
May 10, 2005	2.627	2.627	2.520	2.623	19,620	-0.00(-0.14%)
May 09, 2005	2.835	2.835	2.512	2.627	34,140	+0.01(+0.57%)
May 06, 2005	2.538	2.630	2.538	2.612	18,352	+0.07(+2.92%)
May 05, 2005	2.664	2.735	2.501	2.538	9,815	-0.04(-1.72%)
May 04, 2005	2.586	2.594	2.501	2.583	28,675	-0.13(-4.86%)
May 03, 2005	2.738	2.738	2.714	2.714	2,269	+0.00(+0.10%)