Kadant Inc (NY: KAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	18.43	18.51	18.34	18.43	52,919	-0.06(-0.34%)
Feb 26, 2004	18.96	18.96	18.38	18.49	135,001	-0.44(-2.34%)
Feb 25, 2004	19.49	19.49	18.69	18.94	163,825	-0.56(-2.87%)
Feb 24, 2004	19.50	19.50	18.92	19.49	117,999	-0.10(-0.50%)
Feb 23, 2004	19.88	20.28	19.49	19.59	56,522	-0.20(-0.99%)
Feb 20, 2004	20.25	20.31	19.63	19.79	34,228	-0.55(-2.71%)
Feb 19, 2004	20.26	20.61	20.23	20.34	34,003	-0.01(-0.04%)
Feb 18, 2004	20.47	20.48	20.32	20.35	20,267	-0.23(-1.12%)
Feb 17, 2004	19.89	20.59	19.89	20.58	84,333	+0.64(+3.21%)
Feb 13, 2004	20.56	20.57	19.81	19.94	34,566	-0.67(-3.23%)
Feb 12, 2004	20.05	20.86	19.98	20.60	84,896	+0.42(+2.07%)
Feb 11, 2004	19.89	20.43	19.89	20.19	111,356	+0.23(+1.16%)
Feb 10, 2004	19.25	19.96	19.25	19.96	33,328	+0.62(+3.22%)
Feb 09, 2004	19.38	19.45	19.12	19.33	291,733	-0.19(-0.96%)
Feb 06, 2004	19.01	19.68	18.86	19.52	92,890	+0.60(+3.19%)
Feb 05, 2004	18.74	19.32	18.74	18.92	37,831	+0.18(+0.95%)
Feb 04, 2004	18.74	18.83	18.43	18.74	75,213	-0.10(-0.52%)
Feb 03, 2004	19.09	19.17	18.83	18.84	35,129	-0.70(-3.59%)
Feb 02, 2004	19.41	19.90	19.32	19.54	29,725	+0.04(+0.23%)
Jan 30, 2004	19.36	19.72	19.08	19.49	28,936	+0.04(+0.23%)
Jan 29, 2004	19.18	19.83	19.10	19.45	53,820	+0.05(+0.27%)
Jan 28, 2004	20.26	20.29	19.21	19.40	40,196	-0.60(-2.98%)
Jan 27, 2004	19.93	20.17	19.85	19.99	20,717	-0.12(-0.57%)
Jan 26, 2004	19.89	20.40	19.68	20.11	36,931	+0.13(+0.67%)
Jan 23, 2004	20.43	20.52	19.89	19.97	63,953	-0.50(-2.43%)
Jan 22, 2004	20.43	20.84	20.34	20.47	63,278	+0.18(+0.88%)
Jan 21, 2004	20.03	20.36	19.88	20.29	28,599	+0.36(+1.78%)
Jan 20, 2004	19.18	19.94	19.02	19.94	37,043	+0.53(+2.75%)
Jan 16, 2004	19.81	19.89	19.26	19.41	58,324	-0.36(-1.80%)
Jan 15, 2004	20.07	20.07	19.54	19.76	47,627	+0.31(+1.60%)
Jan 14, 2004	18.92	19.57	18.92	19.45	51,455	+0.60(+3.20%)
Jan 13, 2004	18.91	19.09	18.65	18.85	45,038	-0.03(-0.14%)
Jan 12, 2004	17.63	18.87	17.63	18.87	39,520	+1.07(+5.99%)
Jan 09, 2004	18.51	18.51	17.68	17.81	47,402	-0.88(-4.71%)
Jan 08, 2004	18.06	18.78	17.55	18.69	53,482	+0.69(+3.85%)
Jan 07, 2004	17.94	18.03	17.39	17.99	127,119	+0.00(+0.00%)
Jan 06, 2004	18.14	18.38	17.91	17.99	45,150	-0.24(-1.32%)
Jan 05, 2004	18.56	18.61	17.96	18.23	52,919	-0.28(-1.53%)
Jan 02, 2004	19.25	19.25	18.52	18.52	46,839	-0.71(-3.70%)
Dec 31, 2003	19.02	19.51	19.01	19.23	148,850	+0.20(+1.07%)
Dec 30, 2003	18.83	19.57	18.69	19.02	61,927	+0.11(+0.56%)
Dec 29, 2003	18.38	19.02	18.14	18.92	72,736	+0.53(+2.90%)
Dec 26, 2003	18.32	18.54	18.31	18.38	8,332	+0.06(+0.34%)
Dec 24, 2003	18.47	18.52	18.12	18.32	34,454	-0.11(-0.58%)
Dec 23, 2003	17.73	18.44	17.73	18.43	138,266	+0.57(+3.18%)
Dec 22, 2003	17.09	17.98	17.09	17.86	124,417	+1.43(+8.70%)
Dec 19, 2003	16.39	16.43	16.16	16.43	23,419	-0.10(-0.59%)
Dec 18, 2003	16.43	16.78	16.43	16.53	47,740	-0.04(-0.27%)
Dec 17, 2003	16.34	16.57	16.34	16.57	19,591	-0.04(-0.21%)
Dec 16, 2003	16.61	16.66	16.52	16.61	39,858	-0.11(-0.64%)
Dec 15, 2003	17.09	17.11	16.71	16.71	52,581	-0.41(-2.39%)
Dec 12, 2003	17.00	17.09	16.87	17.12	60,125	+0.07(+0.42%)
Dec 11, 2003	16.03	17.12	16.03	17.05	71,160	+0.87(+5.38%)
Dec 10, 2003	16.30	16.32	16.16	16.18	37,719	-0.18(-1.09%)
Dec 09, 2003	16.30	16.63	16.09	16.36	84,558	+0.06(+0.38%)
Dec 08, 2003	15.81	16.30	15.81	16.30	70,034	+0.49(+3.09%)
Dec 05, 2003	15.63	15.81	15.60	15.81	123,404	+0.17(+1.08%)
Dec 04, 2003	15.54	15.68	15.51	15.64	46,501	+0.10(+0.63%)
Dec 03, 2003	16.31	16.32	15.54	15.54	67,219	-0.76(-4.68%)
Dec 02, 2003	16.08	16.32	16.07	16.31	66,431	+0.28(+1.72%)