Blonder Tongue Laboratories (NY: BDR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	3.100	3.150	3.100	3.150	1,500	+0.10(+3.28%)
May 27, 2004	3.100	3.100	3.050	3.050	5,300	-0.10(-3.17%)
May 26, 2004	3.100	3.150	3.100	3.150	600	+0.05(+1.61%)
May 25, 2004	3.060	3.100	3.060	3.100	6,300	+0.00(+0.00%)
May 24, 2004	3.050	3.100	3.050	3.100	1,200	+0.00(+0.00%)
May 21, 2004	3.100	3.100	3.100	3.100	500	+0.05(+1.64%)
May 20, 2004	3.010	3.050	3.000	3.050	4,100	+0.05(+1.67%)
May 19, 2004	3.060	3.060	3.000	3.000	10,000	-0.10(-3.23%)
May 18, 2004	3.010	3.100	3.010	3.100	11,500	+0.09(+2.99%)
May 17, 2004	3.100	3.100	3.000	3.010	3,500	-0.04(-1.31%)
May 14, 2004	2.940	3.050	2.940	3.050	15,000	+0.15(+5.17%)
May 13, 2004	2.850	2.900	2.850	2.900	1,900	+0.10(+3.57%)
May 12, 2004	2.950	2.950	2.750	2.800	6,500	-0.20(-6.67%)
May 11, 2004	3.000	3.000	3.000	3.000	4,000	+0.05(+1.69%)
May 10, 2004	3.000	3.000	2.950	2.950	500	+0.00(+0.00%)
May 07, 2004	2.950	2.950	2.950	2.950	0	+0.00(+0.00%)
May 06, 2004	2.950	2.950	2.950	2.950	600	+0.00(+0.00%)
May 05, 2004	2.960	2.960	2.950	2.950	7,500	-0.01(-0.34%)
May 04, 2004	3.000	3.000	2.960	2.960	5,900	-0.04(-1.33%)
May 03, 2004	3.030	3.030	3.000	3.000	5,700	-0.10(-3.23%)
Apr 30, 2004	3.100	3.180	3.050	3.100	3,200	-0.05(-1.59%)
Apr 29, 2004	3.100	3.150	3.100	3.150	2,900	-0.05(-1.56%)
Apr 28, 2004	3.200	3.200	3.200	3.200	1,300	+0.00(+0.00%)
Apr 27, 2004	3.250	3.250	3.200	3.200	2,600	-0.05(-1.54%)
Apr 26, 2004	3.250	3.250	3.250	3.250	600	-0.05(-1.52%)
Apr 23, 2004	3.160	3.350	3.160	3.300	12,400	+0.10(+3.12%)
Apr 22, 2004	3.200	3.200	3.200	3.200	1,500	+0.00(+0.00%)
Apr 21, 2004	3.250	3.250	3.200	3.200	2,300	-0.05(-1.54%)
Apr 20, 2004	3.320	3.370	3.250	3.250	17,300	-0.15(-4.41%)
Apr 19, 2004	3.350	3.400	3.350	3.400	1,400	+0.10(+3.03%)
Apr 16, 2004	3.300	3.300	3.300	3.300	3,000	+0.02(+0.61%)
Apr 15, 2004	3.330	3.330	3.280	3.280	5,600	+0.00(+0.00%)
Apr 14, 2004	3.280	3.280	3.280	3.280	0	+0.00(+0.00%)
Apr 13, 2004	3.270	3.280	3.200	3.280	6,600	-0.02(-0.61%)
Apr 12, 2004	3.370	3.370	3.300	3.300	6,500	-0.07(-2.08%)
Apr 08, 2004	3.370	3.380	3.370	3.370	1,800	-0.03(-0.88%)
Apr 07, 2004	3.400	3.400	3.400	3.400	400	+0.05(+1.49%)
Apr 06, 2004	3.310	3.350	3.300	3.350	2,500	+0.05(+1.52%)
Apr 05, 2004	3.250	3.350	3.230	3.300	8,100	-0.01(-0.30%)
Apr 02, 2004	3.300	3.350	3.190	3.310	21,900	-0.04(-1.19%)
Apr 01, 2004	3.300	3.350	3.050	3.350	24,500	+0.00(+0.00%)
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%)