Kadant Inc (NY: KAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	17.73	17.90	17.70	17.85	42,110	+0.13(+0.75%)
Jul 29, 2004	18.56	18.56	17.53	17.72	84,896	-1.53(-7.94%)
Jul 28, 2004	19.23	19.35	18.75	19.25	25,784	-0.07(-0.37%)
Jul 27, 2004	18.65	19.35	18.65	19.32	29,162	+0.53(+2.84%)
Jul 26, 2004	18.65	18.84	18.41	18.78	39,971	+0.10(+0.52%)
Jul 23, 2004	18.78	18.78	18.54	18.69	26,122	-0.25(-1.31%)
Jul 22, 2004	18.90	18.97	18.56	18.94	22,293	-0.07(-0.37%)
Jul 21, 2004	19.93	19.93	18.87	19.01	30,175	-0.83(-4.21%)
Jul 20, 2004	19.49	19.84	19.36	19.84	22,181	+0.39(+2.01%)
Jul 19, 2004	19.67	19.67	19.21	19.45	25,671	-0.34(-1.71%)
Jul 16, 2004	19.89	20.01	19.58	19.79	25,559	-0.20(-0.98%)
Jul 15, 2004	19.85	20.23	19.85	19.98	25,896	+0.25(+1.26%)
Jul 14, 2004	19.90	19.92	19.67	19.73	25,108	-0.08(-0.40%)
Jul 13, 2004	19.85	20.06	19.79	19.81	11,259	+0.05(+0.27%)
Jul 12, 2004	19.68	19.85	19.55	19.76	38,394	+0.13(+0.68%)
Jul 09, 2004	19.67	19.79	19.56	19.63	26,122	+0.03(+0.14%)
Jul 08, 2004	20.09	20.56	19.60	19.60	28,599	-0.56(-2.78%)
Jul 07, 2004	20.07	20.40	20.07	20.16	24,320	+0.20(+1.02%)
Jul 06, 2004	20.05	20.12	19.96	19.96	20,154	-0.10(-0.49%)
Jul 02, 2004	20.14	20.24	19.94	20.05	12,160	-0.04(-0.22%)
Jul 01, 2004	20.65	20.65	20.07	20.10	37,719	-0.44(-2.16%)
Jun 30, 2004	20.43	20.65	20.36	20.54	35,805	+0.12(+0.57%)
Jun 29, 2004	19.45	20.58	19.45	20.43	102,348	+0.91(+4.69%)
Jun 28, 2004	19.67	19.79	19.36	19.51	39,070	-0.16(-0.81%)
Jun 25, 2004	20.07	20.19	19.49	19.67	43,912	-0.41(-2.03%)
Jun 24, 2004	20.60	20.68	20.07	20.08	21,730	-0.44(-2.12%)
Jun 23, 2004	20.22	20.69	20.13	20.52	43,799	+0.31(+1.54%)
Jun 22, 2004	19.85	20.21	19.65	20.21	24,320	+0.26(+1.29%)
Jun 21, 2004	19.89	20.20	19.85	19.95	39,633	+0.19(+0.94%)
Jun 18, 2004	19.77	20.02	19.73	19.76	45,375	-0.01(-0.05%)
Jun 17, 2004	19.63	19.78	19.54	19.77	27,923	+0.20(+1.00%)
Jun 16, 2004	19.32	19.65	19.32	19.57	19,366	+0.33(+1.71%)
Jun 15, 2004	18.90	19.49	18.86	19.25	42,673	+0.38(+2.02%)
Jun 14, 2004	19.05	19.17	18.86	18.86	41,209	-0.19(-0.98%)
Jun 10, 2004	19.14	19.41	18.95	19.05	47,852	+0.04(+0.23%)
Jun 09, 2004	18.74	19.14	18.74	19.01	38,620	+0.21(+1.13%)
Jun 08, 2004	18.74	19.09	18.72	18.79	28,148	-0.06(-0.33%)
Jun 07, 2004	18.31	19.05	18.31	18.86	46,614	+0.65(+3.56%)
Jun 04, 2004	18.21	18.21	17.99	18.21	54,270	-0.04(-0.24%)
Jun 03, 2004	18.47	18.62	18.21	18.25	42,560	-0.29(-1.58%)
Jun 02, 2004	18.30	18.82	18.28	18.54	30,175	+0.25(+1.36%)
Jun 01, 2004	17.81	18.30	17.81	18.30	39,971	+0.33(+1.83%)
May 28, 2004	17.85	18.21	17.82	17.97	46,501	+0.07(+0.40%)
May 27, 2004	18.18	18.18	17.73	17.90	58,099	-0.28(-1.56%)
May 26, 2004	18.65	18.65	18.07	18.18	54,833	-0.47(-2.52%)
May 25, 2004	18.07	18.83	18.03	18.65	48,078	+0.59(+3.25%)
May 24, 2004	18.07	18.16	17.98	18.06	39,295	+0.07(+0.39%)
May 21, 2004	18.03	18.42	17.98	17.99	43,011	-0.19(-1.03%)
May 20, 2004	17.61	18.26	17.61	18.18	52,356	+0.44(+2.45%)
May 19, 2004	17.76	17.89	17.55	17.75	56,635	-0.02(-0.10%)
May 18, 2004	17.24	17.90	17.19	17.76	33,328	+0.61(+3.57%)
May 17, 2004	17.52	17.52	17.08	17.15	23,757	-0.37(-2.13%)
May 14, 2004	17.27	17.72	17.27	17.52	75,776	+0.36(+2.07%)
May 13, 2004	17.12	17.46	16.93	17.17	46,276	+0.05(+0.31%)
May 12, 2004	17.04	17.15	16.55	17.11	37,156	+0.11(+0.63%)
May 11, 2004	16.31	17.01	16.30	17.01	46,614	+0.79(+4.87%)
May 10, 2004	16.25	16.37	16.21	16.22	34,228	-0.19(-1.14%)
May 07, 2004	16.57	16.62	16.35	16.40	28,148	-0.17(-1.02%)
May 06, 2004	16.45	16.61	16.33	16.57	34,228	+0.04(+0.27%)
May 05, 2004	16.87	17.05	16.52	16.53	37,156	-0.31(-1.85%)
May 04, 2004	16.96	17.19	16.65	16.84	72,961	-0.04(-0.26%)