Astronics Cp (NQ: ATRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	2.583	2.586	2.538	2.586	10,525	+0.07(+2.80%)
Mar 30, 2005	2.657	2.657	2.416	2.516	22,281	-0.11(-4.10%)
Mar 29, 2005	2.690	2.690	2.505	2.623	5,397	-0.02(-0.84%)
Mar 28, 2005	2.668	2.668	2.646	2.646	3,238	+0.14(+5.78%)
Mar 24, 2005	2.638	2.638	2.466	2.501	13,542	+0.00(+0.00%)
Mar 23, 2005	2.586	2.586	2.501	2.501	7,068	-0.04(-1.75%)
Mar 22, 2005	2.416	2.553	2.416	2.546	4,588	+0.13(+5.53%)
Mar 21, 2005	2.649	2.649	2.412	2.412	6,204	-0.16(-6.33%)
Mar 18, 2005	2.645	2.645	2.557	2.575	6,207	-0.07(-2.66%)
Mar 17, 2005	2.667	2.667	2.612	2.646	4,048	-0.02(-0.83%)
Mar 16, 2005	2.594	2.686	2.416	2.668	19,199	+0.09(+3.30%)
Mar 15, 2005	2.586	2.609	2.501	2.583	29,857	+0.17(+6.90%)
Mar 14, 2005	2.390	2.701	2.379	2.416	45,502	-0.07(-2.98%)
Mar 11, 2005	2.501	2.501	2.490	2.490	23,479	-0.01(-0.44%)
Mar 10, 2005	2.390	2.501	2.390	2.501	42,879	+0.06(+2.58%)
Mar 09, 2005	2.442	2.442	2.405	2.438	12,244	-0.01(-0.45%)
Mar 08, 2005	2.417	2.460	2.417	2.449	2,698	+0.04(+1.69%)
Mar 07, 2005	2.412	2.445	2.408	2.408	5,667	-0.02(-0.76%)
Mar 04, 2005	2.416	2.431	2.416	2.427	15,067	+0.01(+0.46%)
Mar 03, 2005	2.375	2.445	2.375	2.416	9,095	+0.02(+0.93%)
Mar 02, 2005	2.342	2.445	2.342	2.394	41,254	-0.03(-1.22%)
Mar 01, 2005	2.412	2.438	2.408	2.423	10,285	+0.00(+0.00%)
Feb 28, 2005	2.445	2.453	2.412	2.423	20,106	-0.03(-1.21%)
Feb 25, 2005	2.501	2.501	2.387	2.453	56,230	+0.04(+1.69%)
Feb 24, 2005	2.334	2.445	2.334	2.412	58,564	-0.01(-0.31%)
Feb 23, 2005	2.438	2.501	2.420	2.420	49,253	-0.01(-0.46%)
Feb 22, 2005	2.357	2.431	2.357	2.431	21,320	+0.02(+0.92%)
Feb 18, 2005	2.431	2.434	2.408	2.408	6,882	-0.00(-0.15%)
Feb 17, 2005	2.438	2.442	2.408	2.412	17,971	-0.03(-1.06%)
Feb 16, 2005	2.360	2.445	2.223	2.438	27,900	+0.00(+0.00%)
Feb 15, 2005	2.357	2.438	2.357	2.438	57,647	+0.00(+0.00%)
Feb 14, 2005	2.412	2.438	2.405	2.438	25,693	-0.01(-0.30%)
Feb 11, 2005	2.442	2.468	2.413	2.445	22,807	+0.01(+0.30%)
Feb 10, 2005	2.445	2.497	2.394	2.438	67,414	+0.02(+0.77%)
Feb 09, 2005	2.353	2.501	2.353	2.420	51,132	-0.03(-1.06%)
Feb 08, 2005	2.445	2.445	2.353	2.445	45,677	+0.04(+1.54%)
Feb 07, 2005	2.412	2.501	2.390	2.408	57,099	+0.00(+0.15%)
Feb 04, 2005	1.912	2.457	1.912	2.405	218,223	+0.49(+25.53%)
Feb 03, 2005	1.916	1.916	1.741	1.916	52,271	+0.01(+0.58%)
Feb 02, 2005	1.849	1.908	1.849	1.905	37,697	+0.03(+1.58%)
Feb 01, 2005	1.871	1.908	1.849	1.875	36,164	-0.01(-0.39%)
Jan 31, 2005	1.867	1.882	1.834	1.882	8,555	-0.01(-0.39%)
Jan 28, 2005	1.923	1.923	1.853	1.890	22,300	-0.04(-1.90%)
Jan 27, 2005	1.853	1.930	1.831	1.926	44,018	+0.12(+6.52%)
Jan 26, 2005	1.853	1.853	1.808	1.809	18,622	-0.06(-3.16%)
Jan 25, 2005	1.867	1.867	1.867	1.867	0	+0.00(+0.00%)
Jan 24, 2005	1.838	1.871	1.797	1.867	7,043	+0.04(+2.44%)
Jan 21, 2005	1.819	1.853	1.819	1.823	7,556	+0.01(+0.61%)
Jan 20, 2005	1.819	1.834	1.812	1.812	7,335	-0.04(-2.00%)
Jan 19, 2005	1.853	1.853	1.816	1.849	8,050	+0.00(+0.02%)
Jan 18, 2005	1.886	1.886	1.779	1.849	4,372	+0.01(+0.58%)
Jan 14, 2005	1.816	1.867	1.816	1.838	13,648	+0.04(+2.27%)
Jan 13, 2005	1.797	1.797	1.797	1.797	0	+0.00(+0.00%)
Jan 12, 2005	1.797	1.797	1.797	1.797	1,349	-0.01(-0.82%)
Jan 11, 2005	1.834	1.834	1.808	1.812	16,665	-0.02(-1.21%)
Jan 10, 2005	1.856	1.856	1.767	1.834	34,275	-0.02(-0.82%)
Jan 07, 2005	1.849	1.849	1.849	1.849	1,349	+0.00(+0.22%)
Jan 06, 2005	1.820	1.845	1.816	1.845	4,741	+0.02(+1.22%)
Jan 05, 2005	1.823	1.912	1.819	1.823	18,109	-0.03(-1.40%)
Jan 04, 2005	1.823	1.853	1.816	1.849	8,636	-0.00(-0.20%)