Viasat Inc (NQ: VSAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	20.00	20.00	19.30	19.88	169,739	+0.07(+0.35%)
Feb 25, 2005	19.65	20.50	19.65	19.81	161,268	+0.08(+0.41%)
Feb 24, 2005	19.90	20.03	19.63	19.73	125,218	-0.27(-1.35%)
Feb 23, 2005	19.91	20.20	19.82	20.00	259,342	+0.08(+0.40%)
Feb 22, 2005	19.81	20.28	19.70	19.92	299,710	-0.13(-0.65%)
Feb 18, 2005	20.53	20.56	19.92	20.05	177,386	-0.31(-1.52%)
Feb 17, 2005	21.20	21.30	20.22	20.36	196,657	-0.73(-3.48%)
Feb 16, 2005	21.40	21.54	20.79	21.09	166,046	-0.36(-1.66%)
Feb 15, 2005	21.60	21.99	21.07	21.45	165,424	-0.08(-0.37%)
Feb 14, 2005	21.54	21.80	21.07	21.53	116,319	+0.16(+0.75%)
Feb 11, 2005	19.98	21.60	19.77	21.37	303,202	+1.36(+6.80%)
Feb 10, 2005	20.24	20.85	18.55	20.01	999,962	-0.65(-3.15%)
Feb 09, 2005	21.99	22.18	20.57	20.66	191,472	-1.43(-6.47%)
Feb 08, 2005	21.40	22.15	21.40	22.09	193,468	+0.51(+2.36%)
Feb 07, 2005	21.43	21.74	21.20	21.58	138,084	+0.01(+0.05%)
Feb 04, 2005	22.20	22.37	21.45	21.57	229,198	-1.02(-4.52%)
Feb 03, 2005	22.50	22.80	22.30	22.59	114,355	-0.21(-0.92%)
Feb 02, 2005	22.52	22.80	22.30	22.80	82,381	+0.03(+0.13%)
Feb 01, 2005	22.65	22.77	22.27	22.77	121,256	+0.51(+2.29%)
Jan 31, 2005	22.67	22.97	21.85	22.26	202,505	-0.31(-1.37%)
Jan 28, 2005	21.65	22.82	21.65	22.57	140,807	+0.79(+3.63%)
Jan 27, 2005	21.68	22.20	21.67	21.78	148,717	-0.13(-0.59%)
Jan 26, 2005	21.90	22.06	21.60	21.91	179,009	+0.06(+0.27%)
Jan 25, 2005	21.93	22.50	21.71	21.85	120,734	+0.06(+0.28%)
Jan 24, 2005	22.00	22.11	21.29	21.79	241,016	-0.28(-1.27%)
Jan 21, 2005	22.25	22.34	21.89	22.07	115,812	-0.16(-0.72%)
Jan 20, 2005	21.95	22.27	21.70	22.23	86,290	+0.23(+1.05%)
Jan 19, 2005	23.00	23.00	21.88	22.00	148,030	-1.01(-4.39%)
Jan 18, 2005	23.09	23.39	22.84	23.01	205,571	+0.00(+0.00%)
Jan 14, 2005	22.33	23.11	22.24	23.01	111,227	+0.83(+3.74%)
Jan 13, 2005	22.50	22.50	22.01	22.18	104,505	-0.16(-0.72%)
Jan 12, 2005	22.67	22.67	21.61	22.34	241,220	-0.05(-0.22%)
Jan 11, 2005	22.63	23.20	22.25	22.39	307,580	-0.33(-1.45%)
Jan 10, 2005	22.11	23.40	22.10	22.72	238,728	+0.48(+2.16%)
Jan 07, 2005	22.30	22.44	21.91	22.24	138,882	+0.11(+0.50%)
Jan 06, 2005	21.85	22.47	21.85	22.13	188,294	+0.23(+1.05%)
Jan 05, 2005	22.75	23.07	21.88	21.90	165,512	-0.91(-3.99%)
Jan 04, 2005	23.81	24.00	22.80	22.81	285,816	-0.99(-4.16%)
Jan 03, 2005	24.01	24.37	23.57	23.80	283,315	-0.47(-1.94%)
Dec 31, 2004	24.27	24.38	24.07	24.27	125,200	+0.23(+0.96%)
Dec 30, 2004	23.87	24.18	23.68	24.04	200,000	+0.14(+0.59%)
Dec 29, 2004	24.41	25.00	23.79	23.90	470,500	+1.05(+4.60%)
Dec 28, 2004	22.45	23.07	22.45	22.85	135,200	+0.22(+0.97%)
Dec 27, 2004	23.35	23.42	22.63	22.63	105,000	-0.53(-2.29%)
Dec 23, 2004	23.26	23.71	23.10	23.16	135,700	-0.02(-0.09%)
Dec 22, 2004	22.50	23.37	22.50	23.18	206,100	+0.58(+2.57%)
Dec 21, 2004	22.50	22.68	22.20	22.60	153,900	+0.19(+0.85%)
Dec 20, 2004	22.70	23.15	22.34	22.41	177,000	-0.44(-1.93%)
Dec 17, 2004	23.00	23.00	22.36	22.85	213,700	-0.15(-0.65%)
Dec 16, 2004	21.10	23.15	21.09	23.00	429,000	+1.95(+9.26%)
Dec 15, 2004	20.91	21.15	20.90	21.05	151,200	+0.00(+0.00%)
Dec 14, 2004	20.60	21.09	20.49	21.05	139,200	+0.50(+2.43%)
Dec 13, 2004	20.41	20.82	20.13	20.55	212,100	+0.35(+1.73%)
Dec 10, 2004	20.24	20.45	20.06	20.20	134,200	+0.04(+0.20%)
Dec 09, 2004	20.12	20.39	20.05	20.16	258,500	-0.15(-0.74%)
Dec 08, 2004	19.62	20.31	19.59	20.31	243,000	+0.69(+3.52%)
Dec 07, 2004	20.32	20.32	19.59	19.62	288,000	-0.55(-2.75%)
Dec 06, 2004	21.00	21.15	20.16	20.18	238,600	-0.98(-4.66%)
Dec 03, 2004	21.69	21.94	19.15	21.16	289,000	-0.79(-3.60%)
Dec 02, 2004	21.00	22.00	20.96	21.95	160,300	+0.91(+4.33%)