Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	10.04	10.54	9.605	10.45	55,837	+0.22(+2.10%)
Jul 30, 2003	10.29	10.34	9.777	10.23	56,766	-0.04(-0.42%)
Jul 29, 2003	10.29	10.29	9.993	10.28	17,296	+0.15(+1.53%)
Jul 28, 2003	9.708	10.34	9.708	10.12	34,709	+0.33(+3.34%)
Jul 25, 2003	9.846	10.34	9.614	9.794	34,361	-0.09(-0.96%)
Jul 24, 2003	10.31	10.34	9.476	9.889	33,316	-0.09(-0.95%)
Jul 23, 2003	10.14	10.29	9.717	9.984	60,016	-0.16(-1.53%)
Jul 22, 2003	9.915	10.38	9.536	10.14	44,925	-0.02(-0.18%)
Jul 21, 2003	10.51	10.51	9.570	10.16	127,579	+0.39(+3.98%)
Jul 18, 2003	8.614	9.993	8.416	9.769	149,983	+1.15(+13.40%)
Jul 17, 2003	7.865	8.830	7.770	8.614	89,154	+0.72(+9.17%)
Jul 16, 2003	8.106	8.554	7.873	7.891	63,034	-0.66(-7.75%)
Jul 15, 2003	9.260	9.424	8.184	8.554	62,686	-0.54(-5.97%)
Jul 14, 2003	9.777	9.777	8.588	9.097	99,950	-0.48(-5.04%)
Jul 11, 2003	8.899	10.34	8.795	9.579	221,260	+0.70(+7.86%)
Jul 10, 2003	8.356	8.993	8.270	8.881	63,267	+0.54(+6.51%)
Jul 09, 2003	7.641	8.347	7.641	8.339	69,651	+0.42(+5.33%)
Jul 08, 2003	7.408	7.942	7.408	7.917	59,204	+0.42(+5.63%)
Jul 07, 2003	7.701	7.753	7.451	7.494	215,340	-0.01(-0.11%)
Jul 03, 2003	7.615	7.710	7.477	7.503	21,592	-0.11(-1.47%)
Jul 02, 2003	7.581	7.753	7.546	7.615	40,049	+0.26(+3.51%)
Jul 01, 2003	7.581	7.581	7.193	7.357	48,175	-0.08(-1.04%)
Jun 30, 2003	7.529	7.589	7.382	7.434	38,647	-0.09(-1.26%)
Jun 27, 2003	7.503	7.744	7.494	7.529	32,940	-0.20(-2.56%)
Jun 26, 2003	7.477	7.744	7.339	7.727	23,333	+0.39(+5.28%)
Jun 25, 2003	7.391	7.537	7.322	7.339	168,673	-0.16(-2.07%)
Jun 24, 2003	7.563	7.606	7.400	7.494	15,555	-0.08(-1.02%)
Jun 23, 2003	7.951	8.037	7.512	7.572	59,900	-0.09(-1.12%)
Jun 20, 2003	7.683	7.753	7.426	7.658	55,721	+0.13(+1.72%)
Jun 19, 2003	7.426	7.753	7.408	7.529	22,752	+0.03(+0.34%)
Jun 18, 2003	7.494	7.555	7.417	7.503	21,011	-0.03(-0.46%)
Jun 17, 2003	7.357	7.615	7.219	7.537	78,590	+0.30(+4.17%)
Jun 16, 2003	7.236	7.529	7.072	7.236	134,428	-0.13(-1.75%)
Jun 13, 2003	7.658	7.658	7.365	7.365	26,119	-0.21(-2.73%)
Jun 12, 2003	7.606	7.684	7.469	7.572	35,754	+0.02(+0.24%)
Jun 11, 2003	7.408	7.554	7.314	7.554	43,648	+0.15(+2.08%)
Jun 10, 2003	7.253	7.434	7.227	7.400	45,389	+0.04(+0.59%)
Jun 09, 2003	7.529	7.529	7.279	7.357	42,719	+0.03(+0.47%)
Jun 06, 2003	7.314	7.520	7.124	7.322	51,774	+0.09(+1.31%)
Jun 05, 2003	7.124	7.314	7.038	7.227	78,242	+0.22(+3.07%)
Jun 04, 2003	7.150	7.348	6.866	7.012	89,270	-0.07(-0.97%)
Jun 03, 2003	7.296	7.296	6.797	7.081	133,847	+0.15(+2.10%)
Jun 02, 2003	6.822	7.184	6.822	6.935	221,144	-0.02(-0.36%)
May 30, 2003	7.141	7.270	6.814	6.960	181,559	+0.08(+1.15%)
May 29, 2003	7.184	7.236	6.745	6.881	100,414	-0.16(-2.32%)
May 28, 2003	7.133	7.279	7.038	7.045	75,340	-0.02(-0.27%)
May 27, 2003	7.046	7.167	6.917	7.064	29,137	+0.09(+1.36%)
May 23, 2003	7.279	7.451	6.874	6.969	60,945	+0.04(+0.62%)
May 22, 2003	7.107	7.107	6.797	6.926	54,676	-0.05(-0.74%)
May 21, 2003	6.512	7.003	6.392	6.978	87,180	+0.02(+0.25%)
May 20, 2003	6.900	6.969	6.564	6.960	52,587	+0.16(+2.28%)
May 19, 2003	6.676	6.978	6.564	6.805	94,262	+0.16(+2.46%)
May 16, 2003	6.900	7.072	6.642	6.642	157,529	-0.41(-5.86%)
May 15, 2003	6.814	7.107	6.805	7.055	112,255	+0.25(+3.67%)
May 14, 2003	7.158	7.158	6.805	6.805	124,909	-0.31(-4.36%)
May 13, 2003	7.245	7.253	7.029	7.115	50,961	-0.13(-1.78%)
May 12, 2003	7.279	7.391	7.245	7.245	57,230	-0.03(-0.47%)
May 09, 2003	7.374	7.374	7.064	7.279	55,837	+0.13(+1.81%)
May 08, 2003	7.064	7.374	7.064	7.150	62,454	-0.09(-1.31%)
May 07, 2003	7.193	7.279	7.003	7.245	275,240	+0.26(+3.70%)
May 06, 2003	6.934	7.072	6.848	6.986	111,791	+0.08(+1.12%)
May 05, 2003	7.322	7.322	6.848	6.909	60,829	-0.35(-4.86%)