Integrated Devices (NQ: IDTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	12.38	12.42	12.08	12.13	1,106,124	-0.15(-1.22%)
Nov 29, 2007	12.24	12.38	12.22	12.28	1,187,786	-0.04(-0.32%)
Nov 28, 2007	11.99	12.41	11.86	12.32	1,704,887	+0.42(+3.53%)
Nov 27, 2007	11.81	11.94	11.74	11.90	2,222,333	+0.12(+1.02%)
Nov 26, 2007	11.85	12.03	11.77	11.78	2,097,461	-0.05(-0.42%)
Nov 23, 2007	11.88	11.93	11.72	11.83	392,140	+0.04(+0.34%)
Nov 21, 2007	11.83	11.99	11.68	11.79	1,278,476	-0.11(-0.92%)
Nov 20, 2007	11.94	12.02	11.75	11.90	2,168,707	-0.02(-0.17%)
Nov 19, 2007	12.09	12.09	11.88	11.92	2,555,767	-0.23(-1.89%)
Nov 16, 2007	12.42	12.49	12.04	12.15	2,784,956	-0.23(-1.86%)
Nov 15, 2007	12.46	12.60	12.31	12.38	2,450,816	-0.12(-0.96%)
Nov 14, 2007	12.53	12.59	12.34	12.50	2,312,768	+0.00(+0.00%)
Nov 13, 2007	12.53	12.60	12.44	12.50	2,040,023	+0.05(+0.40%)
Nov 12, 2007	12.57	12.71	12.43	12.45	1,804,113	-0.15(-1.19%)
Nov 09, 2007	12.60	12.75	12.54	12.60	2,555,160	-0.17(-1.33%)
Nov 08, 2007	13.00	13.00	12.64	12.77	3,137,315	-0.27(-2.07%)
Nov 07, 2007	13.14	13.20	13.02	13.04	2,756,336	-0.21(-1.58%)
Nov 06, 2007	13.32	13.33	13.06	13.25	2,244,292	-0.02(-0.15%)
Nov 05, 2007	13.34	13.40	13.21	13.27	2,558,756	-0.13(-0.97%)
Nov 02, 2007	13.27	13.51	13.10	13.40	3,588,802	+0.04(+0.30%)
Nov 01, 2007	13.29	13.45	13.18	13.36	3,382,978	-0.07(-0.52%)
Oct 31, 2007	13.60	13.63	13.27	13.43	3,704,120	-0.16(-1.18%)
Oct 30, 2007	13.70	13.82	13.50	13.59	2,929,552	-0.16(-1.16%)
Oct 29, 2007	13.80	13.81	13.67	13.75	2,886,320	+0.01(+0.07%)
Oct 26, 2007	13.94	13.94	13.64	13.74	3,132,636	-0.08(-0.58%)
Oct 25, 2007	13.89	13.99	13.52	13.82	6,219,505	+0.46(+3.44%)
Oct 24, 2007	13.85	13.85	13.25	13.36	4,942,304	-0.50(-3.61%)
Oct 23, 2007	14.10	14.19	13.69	13.86	2,302,305	-0.21(-1.49%)
Oct 22, 2007	13.93	14.15	13.83	14.07	1,428,000	+0.14(+1.01%)
Oct 19, 2007	14.11	14.15	13.93	13.93	1,101,590	-0.21(-1.49%)
Oct 18, 2007	13.99	14.16	13.91	14.14	1,367,884	+0.05(+0.35%)
Oct 17, 2007	13.96	14.13	13.91	14.09	2,613,045	+0.17(+1.22%)
Oct 16, 2007	13.98	14.05	13.75	13.92	2,374,702	-0.24(-1.69%)
Oct 15, 2007	14.15	14.23	14.06	14.16	1,817,447	+0.01(+0.07%)
Oct 12, 2007	14.09	14.23	14.06	14.15	1,842,781	+0.06(+0.43%)
Oct 11, 2007	14.20	14.25	13.96	14.09	2,987,783	-0.07(-0.49%)
Oct 10, 2007	14.11	14.23	14.01	14.16	2,958,604	-0.01(-0.07%)
Oct 09, 2007	14.13	14.18	13.98	14.17	2,401,302	+0.07(+0.50%)
Oct 08, 2007	13.82	14.13	13.81	14.10	2,359,476	-0.19(-1.33%)
Oct 05, 2007	14.44	14.44	14.11	14.29	3,181,479	+0.39(+2.81%)
Oct 04, 2007	14.16	14.24	13.80	13.90	3,601,162	-0.31(-2.18%)
Oct 03, 2007	14.31	14.38	14.10	14.21	2,740,407	-0.17(-1.18%)
Oct 02, 2007	14.62	14.72	14.23	14.38	4,659,871	-0.34(-2.31%)
Oct 01, 2007	15.12	15.24	14.58	14.72	6,653,839	-0.76(-4.91%)
Sep 28, 2007	15.67	15.67	15.36	15.48	1,004,955	-0.15(-0.96%)
Sep 27, 2007	15.54	15.69	15.47	15.63	1,399,082	+0.18(+1.17%)
Sep 26, 2007	15.78	15.83	15.43	15.45	2,326,893	-0.24(-1.53%)
Sep 25, 2007	15.37	15.76	15.31	15.69	1,787,863	+0.22(+1.42%)
Sep 24, 2007	15.24	15.52	15.13	15.47	2,241,032	+0.22(+1.44%)
Sep 21, 2007	15.45	15.48	15.20	15.25	3,104,357	-0.11(-0.72%)
Sep 20, 2007	15.34	15.51	15.30	15.36	1,380,010	-0.03(-0.19%)
Sep 19, 2007	15.53	15.62	15.34	15.39	1,387,385	-0.07(-0.45%)
Sep 18, 2007	15.33	15.54	15.17	15.46	1,820,324	+0.23(+1.51%)
Sep 17, 2007	15.24	15.39	15.17	15.23	1,187,766	-0.04(-0.26%)
Sep 14, 2007	15.15	15.41	15.15	15.27	1,658,890	+0.00(+0.00%)
Sep 13, 2007	15.31	15.36	15.06	15.27	2,111,475	+0.03(+0.20%)
Sep 12, 2007	15.34	15.60	15.20	15.24	1,852,798	-0.13(-0.85%)
Sep 11, 2007	15.24	15.49	15.15	15.37	1,791,583	+0.18(+1.18%)
Sep 10, 2007	15.42	15.57	15.13	15.19	2,945,508	-0.19(-1.24%)
Sep 07, 2007	15.58	15.66	15.28	15.38	2,191,723	-0.40(-2.53%)
Sep 06, 2007	15.82	15.99	15.59	15.78	1,636,471	+0.02(+0.13%)
Sep 05, 2007	15.75	15.85	15.68	15.76	1,954,266	-0.03(-0.19%)