Blonder Tongue Laboratories (NY: BDR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	3.850	3.850	3.200	3.350	30,000	-0.54(-13.88%)
Mar 30, 2004	3.750	3.890	3.750	3.890	5,900	+0.14(+3.73%)
Mar 29, 2004	3.750	3.800	3.720	3.750	2,400	+0.05(+1.35%)
Mar 26, 2004	3.700	3.700	3.700	3.700	800	-0.05(-1.33%)
Mar 25, 2004	3.700	3.750	3.600	3.750	21,200	+0.00(+0.00%)
Mar 24, 2004	3.800	3.850	3.700	3.750	10,800	-0.10(-2.60%)
Mar 23, 2004	3.950	3.950	3.850	3.850	4,300	-0.10(-2.53%)
Mar 22, 2004	4.000	4.000	3.950	3.950	1,000	-0.05(-1.25%)
Mar 19, 2004	4.000	4.000	4.000	4.000	2,800	-0.05(-1.23%)
Mar 18, 2004	4.100	4.100	4.050	4.050	6,000	-0.13(-3.11%)
Mar 17, 2004	4.100	4.180	4.100	4.180	5,100	+0.08(+1.95%)
Mar 16, 2004	4.100	4.100	4.100	4.100	0	+0.00(+0.00%)
Mar 15, 2004	4.110	4.110	4.100	4.100	3,800	+0.00(+0.00%)
Mar 12, 2004	4.000	4.100	4.000	4.100	2,900	+0.14(+3.54%)
Mar 11, 2004	4.000	4.000	3.960	3.960	1,200	+0.01(+0.25%)
Mar 10, 2004	4.000	4.050	3.950	3.950	3,700	-0.15(-3.66%)
Mar 09, 2004	4.100	4.150	4.050	4.100	4,900	+0.10(+2.50%)
Mar 08, 2004	4.010	4.010	4.000	4.000	2,700	+0.00(+0.00%)
Mar 05, 2004	4.050	4.050	4.000	4.000	3,000	+0.00(+0.00%)
Mar 04, 2004	4.000	4.000	4.000	4.000	1,100	+0.00(+0.00%)
Mar 03, 2004	4.100	4.100	3.950	4.000	9,700	-0.05(-1.23%)
Mar 02, 2004	3.950	4.050	3.950	4.050	8,400	+0.10(+2.53%)
Mar 01, 2004	3.920	3.970	3.920	3.950	3,300	+0.04(+1.02%)
Feb 27, 2004	3.900	3.910	3.860	3.910	3,000	+0.11(+2.89%)
Feb 26, 2004	3.800	3.800	3.800	3.800	0	+0.00(+0.00%)
Feb 25, 2004	3.550	3.800	3.550	3.800	2,600	+0.20(+5.56%)
Feb 24, 2004	3.900	3.910	3.500	3.600	9,000	-0.30(-7.69%)
Feb 23, 2004	3.950	3.990	3.800	3.900	8,600	+0.00(+0.00%)
Feb 20, 2004	3.900	3.900	3.900	3.900	1,500	+0.00(+0.00%)
Feb 19, 2004	3.900	3.900	3.900	3.900	1,000	-0.05(-1.27%)
Feb 18, 2004	3.910	3.950	3.900	3.950	1,100	+0.05(+1.28%)
Feb 17, 2004	4.000	4.050	3.900	3.900	2,700	-0.14(-3.47%)
Feb 13, 2004	4.040	4.040	4.040	4.040	200	-0.01(-0.25%)
Feb 12, 2004	4.100	4.100	4.000	4.050	2,700	-0.05(-1.22%)
Feb 11, 2004	3.680	4.100	3.680	4.100	10,500	+0.50(+13.89%)
Feb 10, 2004	3.600	3.600	3.560	3.600	2,900	-0.04(-1.10%)
Feb 09, 2004	3.600	3.640	3.600	3.640	3,900	-0.19(-4.96%)
Feb 06, 2004	3.840	3.840	3.760	3.830	3,900	+0.03(+0.79%)
Feb 05, 2004	3.870	3.920	3.770	3.800	7,400	-0.04(-1.04%)
Feb 04, 2004	3.900	3.900	3.840	3.840	3,300	-0.15(-3.76%)
Feb 03, 2004	4.050	4.050	3.990	3.990	900	-0.01(-0.25%)
Feb 02, 2004	3.950	4.000	3.950	4.000	9,000	+0.15(+3.90%)
Jan 30, 2004	3.850	3.850	3.850	3.850	1,700	+0.05(+1.32%)
Jan 29, 2004	3.850	3.910	3.800	3.800	9,400	-0.15(-3.80%)
Jan 28, 2004	4.000	4.000	3.950	3.950	600	-0.05(-1.25%)
Jan 27, 2004	4.150	4.150	3.750	4.000	16,500	-0.15(-3.61%)
Jan 26, 2004	4.200	4.200	3.840	4.150	22,400	+0.00(+0.00%)
Jan 23, 2004	4.100	4.150	4.050	4.150	2,100	+0.10(+2.47%)
Jan 22, 2004	4.100	4.100	3.850	4.050	21,100	-0.10(-2.41%)
Jan 21, 2004	4.100	4.150	4.100	4.150	8,000	+0.05(+1.22%)
Jan 20, 2004	4.110	4.150	4.050	4.100	10,400	+0.09(+2.24%)
Jan 16, 2004	3.990	4.050	3.910	4.010	4,500	-0.03(-0.74%)
Jan 15, 2004	4.050	4.050	4.000	4.040	6,500	+0.04(+1.00%)
Jan 14, 2004	3.800	4.000	3.750	4.000	29,000	+0.25(+6.67%)
Jan 13, 2004	3.700	3.750	3.670	3.750	8,100	+0.15(+4.17%)
Jan 12, 2004	3.510	3.600	3.450	3.600	16,100	+0.10(+2.86%)
Jan 09, 2004	3.500	3.500	3.500	3.500	5,000	+0.00(+0.00%)
Jan 08, 2004	3.490	3.500	3.400	3.500	13,000	+0.05(+1.45%)
Jan 07, 2004	3.420	3.500	3.390	3.450	7,200	+0.07(+2.07%)
Jan 06, 2004	3.300	3.380	3.250	3.380	2,400	+0.13(+4.00%)
Jan 05, 2004	3.250	3.250	3.160	3.250	13,200	+0.00(+0.00%)