Viasat Inc (NQ: VSAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	11.81	12.04	11.35	11.54	177,900	-0.31(-2.62%)
Dec 30, 2002	12.21	12.39	11.75	11.85	188,400	-0.45(-3.66%)
Dec 27, 2002	12.22	12.37	12.20	12.30	185,300	+0.02(+0.16%)
Dec 26, 2002	12.22	12.47	12.20	12.28	107,000	+0.00(+0.00%)
Dec 24, 2002	12.36	12.38	12.36	12.28	27,200	+0.06(+0.49%)
Dec 23, 2002	11.17	12.49	11.85	12.22	138,100	+0.04(+0.33%)
Dec 20, 2002	11.17	12.49	11.04	12.18	260,000	+0.96(+8.56%)
Dec 19, 2002	11.05	11.60	11.05	11.22	104,200	+0.06(+0.54%)
Dec 18, 2002	11.50	11.69	11.07	11.16	156,400	-0.55(-4.69%)
Dec 17, 2002	11.62	11.71	11.30	11.71	136,200	+0.03(+0.25%)
Dec 16, 2002	11.27	11.74	10.80	11.68	191,200	+0.18(+1.57%)
Dec 13, 2002	11.65	11.78	11.35	11.50	219,200	-0.25(-2.12%)
Dec 12, 2002	11.43	11.92	11.28	11.75	314,200	+0.45(+3.97%)
Dec 11, 2002	10.52	11.43	10.47	11.30	239,500	+0.80(+7.62%)
Dec 10, 2002	10.52	10.91	10.40	10.50	140,400	-0.10(-0.94%)
Dec 09, 2002	10.85	11.05	10.53	10.60	126,700	-0.69(-6.11%)
Dec 06, 2002	10.54	11.65	10.53	11.29	100,400	+0.15(+1.35%)
Dec 05, 2002	11.07	11.20	10.45	11.14	238,300	-0.01(-0.09%)
Dec 04, 2002	11.15	11.20	10.11	11.15	271,500	-0.42(-3.63%)
Dec 03, 2002	12.08	12.08	11.20	11.57	256,300	-0.48(-3.98%)
Dec 02, 2002	12.00	12.05	11.81	12.05	203,800	+0.15(+1.26%)
Nov 29, 2002	12.05	12.15	11.90	11.90	153,800	-0.04(-0.34%)
Nov 27, 2002	11.43	12.09	11.42	11.94	341,000	+0.54(+4.74%)
Nov 26, 2002	10.86	11.50	10.85	11.40	392,200	+0.33(+2.98%)
Nov 25, 2002	11.10	11.80	10.75	11.07	332,400	+0.03(+0.27%)
Nov 22, 2002	10.66	11.20	10.36	11.04	208,800	+0.22(+2.03%)
Nov 21, 2002	10.30	10.91	10.21	10.82	256,900	+0.53(+5.15%)
Nov 20, 2002	10.00	10.60	10.00	10.29	174,600	+0.09(+0.88%)
Nov 19, 2002	9.440	10.58	9.370	10.20	348,200	+0.88(+9.43%)
Nov 18, 2002	9.630	10.25	9.320	9.321	276,700	-0.18(-1.88%)
Nov 15, 2002	7.810	9.550	7.810	9.500	838,900	+1.47(+18.31%)
Nov 14, 2002	8.170	8.450	7.860	8.030	361,300	-0.18(-2.19%)
Nov 13, 2002	8.250	8.480	7.560	8.210	233,100	-0.16(-1.91%)
Nov 12, 2002	9.530	9.720	8.250	8.370	427,200	-1.03(-10.96%)
Nov 11, 2002	9.870	9.870	9.350	9.400	115,100	-0.41(-4.18%)
Nov 08, 2002	9.610	10.00	9.500	9.810	156,300	+0.21(+2.19%)
Nov 07, 2002	10.20	10.24	9.370	9.600	197,100	-0.52(-5.14%)
Nov 06, 2002	9.450	10.23	9.000	10.12	386,600	+0.72(+7.66%)
Nov 05, 2002	8.650	9.450	8.500	9.400	143,600	+0.70(+8.05%)
Nov 04, 2002	8.130	8.700	8.120	8.700	258,200	+0.60(+7.41%)
Nov 01, 2002	8.090	8.130	7.830	8.100	136,000	+0.02(+0.21%)
Oct 31, 2002	8.440	8.520	7.900	8.083	127,100	-0.33(-3.89%)
Oct 30, 2002	8.300	8.720	7.670	8.410	162,756	+0.11(+1.33%)
Oct 29, 2002	8.390	8.530	8.060	8.300	148,121	-0.32(-3.72%)
Oct 28, 2002	8.700	8.805	8.380	8.621	157,398	-0.07(-0.79%)
Oct 25, 2002	8.290	8.850	8.030	8.690	91,100	+0.39(+4.70%)
Oct 24, 2002	8.660	8.890	8.100	8.300	162,404	-0.37(-4.27%)
Oct 23, 2002	8.460	8.710	8.110	8.670	111,052	+0.18(+2.12%)
Oct 22, 2002	8.510	9.220	8.460	8.490	143,400	-0.25(-2.86%)
Oct 21, 2002	8.600	9.220	8.400	8.740	394,000	+0.27(+3.19%)
Oct 18, 2002	8.050	8.730	7.780	8.470	203,000	+0.29(+3.56%)
Oct 17, 2002	8.430	8.500	8.011	8.179	76,315	+0.13(+1.60%)
Oct 16, 2002	8.800	8.800	8.050	8.050	167,371	-0.69(-7.91%)
Oct 15, 2002	8.130	8.840	8.120	8.741	254,900	+0.64(+7.91%)
Oct 14, 2002	7.900	8.100	7.650	8.100	145,771	+0.31(+3.98%)
Oct 11, 2002	7.010	8.000	7.010	7.790	234,738	+0.71(+10.03%)
Oct 10, 2002	6.680	7.080	6.200	7.080	154,800	+0.48(+7.27%)
Oct 09, 2002	6.681	6.980	6.550	6.600	128,000	-0.11(-1.64%)
Oct 08, 2002	6.580	6.850	6.090	6.710	271,500	+0.14(+2.13%)
Oct 07, 2002	6.660	6.750	6.250	6.570	107,900	+0.01(+0.15%)
Oct 04, 2002	6.360	6.800	6.360	6.560	122,770	+0.05(+0.77%)
Oct 03, 2002	6.400	6.590	6.290	6.510	131,900	+0.03(+0.46%)
Oct 02, 2002	6.540	6.540	6.150	6.480	62,600	-0.05(-0.77%)