Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	6.394	6.540	5.759	6.120	256,550	-1.55(-20.25%)
Feb 27, 2003	7.716	7.742	7.622	7.673	30,758	+0.05(+0.68%)
Feb 26, 2003	7.562	7.768	7.510	7.622	20,621	-0.10(-1.33%)
Feb 25, 2003	7.442	7.742	7.296	7.725	30,641	+0.11(+1.47%)
Feb 24, 2003	7.579	7.742	7.330	7.613	34,136	-0.15(-1.99%)
Feb 21, 2003	7.733	7.828	7.527	7.768	15,262	+0.17(+2.26%)
Feb 20, 2003	7.579	7.888	7.433	7.596	28,078	-0.04(-0.56%)
Feb 19, 2003	7.725	7.725	7.390	7.639	35,534	-0.09(-1.11%)
Feb 18, 2003	7.278	7.742	7.278	7.725	49,515	+0.34(+4.65%)
Feb 14, 2003	7.381	7.733	7.167	7.381	65,710	+0.11(+1.53%)
Feb 13, 2003	7.725	7.759	7.081	7.270	87,031	-0.32(-4.19%)
Feb 12, 2003	7.493	7.759	7.424	7.587	49,981	+0.05(+0.68%)
Feb 11, 2003	7.562	7.793	7.356	7.536	56,273	-0.27(-3.52%)
Feb 10, 2003	7.459	7.811	7.442	7.811	37,049	+0.36(+4.84%)
Feb 07, 2003	7.733	7.733	7.450	7.450	57,787	-0.31(-3.98%)
Feb 06, 2003	7.828	7.896	7.725	7.759	32,389	-0.14(-1.74%)
Feb 05, 2003	7.948	7.982	7.845	7.896	68,157	+0.00(+0.00%)
Feb 04, 2003	7.802	7.982	7.725	7.896	72,351	+0.08(+0.99%)
Feb 03, 2003	8.042	8.060	7.811	7.819	12,116	+0.01(+0.11%)
Jan 31, 2003	7.896	8.068	7.811	7.811	192,704	-0.13(-1.62%)
Jan 30, 2003	8.042	8.068	7.879	7.939	37,399	-0.10(-1.28%)
Jan 29, 2003	8.051	8.154	7.982	8.042	25,398	-0.06(-0.74%)
Jan 28, 2003	8.068	8.266	7.819	8.102	48,350	+0.01(+0.11%)
Jan 27, 2003	7.982	8.154	7.982	8.094	27,495	+0.11(+1.40%)
Jan 24, 2003	8.085	8.231	7.742	7.982	66,409	-0.13(-1.59%)
Jan 23, 2003	8.154	8.257	8.111	8.111	32,622	+0.02(+0.21%)
Jan 22, 2003	8.154	8.205	8.085	8.094	72,351	-0.07(-0.84%)
Jan 21, 2003	8.411	8.463	8.163	8.163	25,165	-0.24(-2.86%)
Jan 17, 2003	8.411	8.489	8.369	8.403	20,039	-0.10(-1.21%)
Jan 16, 2003	8.308	8.583	8.308	8.506	30,408	+0.20(+2.38%)
Jan 15, 2003	8.205	8.308	8.171	8.308	33,670	+0.02(+0.21%)
Jan 14, 2003	8.231	8.369	8.231	8.291	26,796	+0.02(+0.21%)
Jan 13, 2003	8.497	8.566	8.274	8.274	25,748	-0.12(-1.43%)
Jan 10, 2003	8.583	8.583	8.377	8.394	26,680	-0.09(-1.11%)
Jan 09, 2003	8.506	8.626	8.463	8.489	59,768	-0.05(-0.60%)
Jan 08, 2003	8.497	8.643	8.411	8.540	41,010	+0.07(+0.81%)
Jan 07, 2003	8.583	8.592	8.454	8.472	56,506	-0.08(-0.90%)
Jan 06, 2003	8.497	8.626	8.497	8.549	63,263	+0.01(+0.10%)
Jan 03, 2003	8.772	8.798	8.454	8.540	52,545	-0.15(-1.78%)
Jan 02, 2003	8.738	8.755	8.429	8.695	72,351	+0.17(+2.01%)
Dec 31, 2002	8.369	8.669	8.111	8.523	79,574	+0.12(+1.43%)
Dec 30, 2002	8.205	8.652	8.154	8.403	58,720	+0.19(+2.29%)
Dec 27, 2002	8.454	8.583	8.214	8.215	42,175	-0.31(-3.62%)
Dec 26, 2002	8.111	8.617	8.060	8.523	46,486	+0.23(+2.79%)
Dec 24, 2002	8.326	8.454	7.991	8.291	14,563	-0.01(-0.11%)
Dec 23, 2002	8.034	8.540	7.982	8.301	48,350	+0.15(+1.80%)
Dec 20, 2002	8.025	8.489	7.630	8.154	62,681	+0.27(+3.37%)
Dec 19, 2002	7.879	8.025	7.682	7.888	41,127	+0.16(+2.11%)
Dec 18, 2002	7.708	8.145	7.682	7.725	147,615	+0.01(+0.11%)
Dec 17, 2002	7.939	7.957	7.673	7.716	142,139	-0.01(-0.11%)
Dec 16, 2002	8.197	8.197	7.673	7.725	95,187	-0.16(-2.07%)
Dec 13, 2002	8.154	8.360	7.888	7.888	71,186	-0.45(-5.36%)
Dec 12, 2002	8.497	8.575	8.094	8.334	31,224	-0.07(-0.82%)
Dec 11, 2002	8.497	8.497	8.308	8.403	25,981	-0.21(-2.39%)
Dec 10, 2002	8.223	8.643	7.974	8.609	83,536	+0.63(+7.85%)
Dec 09, 2002	8.145	8.283	7.982	7.982	17,942	-0.51(-6.06%)
Dec 06, 2002	8.120	8.575	7.742	8.497	32,738	+0.09(+1.02%)
Dec 05, 2002	8.266	8.540	8.068	8.411	27,379	+0.09(+1.03%)
Dec 04, 2002	8.592	8.781	7.922	8.326	174,761	-0.17(-2.02%)
Dec 03, 2002	8.583	9.175	8.326	8.497	220,433	-0.16(-1.87%)