Integrated Devices (NQ: IDTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	12.10	12.10	11.81	12.03	1,379,214	-0.03(-0.25%)
Mar 30, 2005	11.56	12.06	11.54	12.06	1,431,802	+0.52(+4.51%)
Mar 29, 2005	11.80	11.98	11.40	11.54	1,240,645	-0.30(-2.53%)
Mar 28, 2005	11.84	12.05	11.77	11.84	1,214,839	-0.06(-0.50%)
Mar 24, 2005	11.83	12.06	11.63	11.90	1,856,683	+0.16(+1.36%)
Mar 23, 2005	11.84	12.05	11.73	11.74	1,731,928	-0.16(-1.34%)
Mar 22, 2005	12.08	12.23	11.84	11.90	1,479,638	-0.16(-1.33%)
Mar 21, 2005	11.84	12.08	11.64	12.06	1,409,710	+0.23(+1.94%)
Mar 18, 2005	12.18	12.24	11.68	11.83	2,995,263	-0.28(-2.31%)
Mar 17, 2005	11.95	12.15	11.87	12.11	1,550,999	+0.14(+1.17%)
Mar 16, 2005	12.10	12.29	11.94	11.97	2,328,208	-0.31(-2.52%)
Mar 15, 2005	12.44	12.64	12.09	12.28	2,717,019	-0.25(-2.00%)
Mar 14, 2005	12.65	12.75	12.46	12.53	2,238,386	-0.13(-1.03%)
Mar 11, 2005	13.15	13.22	12.51	12.66	3,683,584	-0.50(-3.80%)
Mar 10, 2005	12.85	13.19	12.65	13.16	2,232,782	+0.36(+2.81%)
Mar 09, 2005	12.77	13.02	12.73	12.80	2,823,765	-0.01(-0.08%)
Mar 08, 2005	12.81	13.05	12.69	12.81	2,524,584	-0.11(-0.85%)
Mar 07, 2005	12.72	13.22	12.70	12.92	2,416,633	+0.18(+1.41%)
Mar 04, 2005	12.78	12.94	12.51	12.74	1,811,596	+0.12(+0.95%)
Mar 03, 2005	13.05	13.09	12.40	12.62	3,368,763	-0.25(-1.94%)
Mar 02, 2005	12.85	13.27	12.68	12.87	3,475,439	-0.25(-1.91%)
Mar 01, 2005	12.53	13.13	12.49	13.12	4,932,832	+0.61(+4.88%)
Feb 28, 2005	12.57	12.87	12.26	12.51	2,692,345	-0.16(-1.26%)
Feb 25, 2005	12.39	12.68	12.17	12.67	2,094,168	+0.29(+2.34%)
Feb 24, 2005	11.93	12.38	11.79	12.38	1,935,765	+0.41(+3.43%)
Feb 23, 2005	12.10	12.26	11.79	11.97	1,429,794	-0.13(-1.07%)
Feb 22, 2005	11.90	12.64	11.86	12.10	3,128,139	+0.10(+0.83%)
Feb 18, 2005	12.00	12.20	11.93	12.00	1,875,181	+0.02(+0.17%)
Feb 17, 2005	12.40	12.42	11.86	11.98	3,281,617	-0.41(-3.31%)
Feb 16, 2005	12.37	12.49	12.11	12.39	2,856,806	-0.10(-0.80%)
Feb 15, 2005	12.70	13.18	12.35	12.49	3,804,450	-0.17(-1.34%)
Feb 14, 2005	12.60	12.92	12.47	12.66	2,187,406	+0.05(+0.40%)
Feb 11, 2005	11.85	12.71	11.82	12.61	2,983,056	+0.68(+5.70%)
Feb 10, 2005	12.20	12.23	11.79	11.93	4,271,097	-0.16(-1.32%)
Feb 09, 2005	12.53	12.59	12.07	12.09	3,874,403	-0.51(-4.05%)
Feb 08, 2005	12.18	12.73	12.12	12.60	5,748,291	+0.44(+3.62%)
Feb 07, 2005	12.33	12.45	12.00	12.16	3,854,508	+0.17(+1.42%)
Feb 04, 2005	11.45	12.00	11.41	11.99	3,026,961	+0.48(+4.17%)
Feb 03, 2005	11.77	11.86	11.31	11.51	2,831,424	-0.35(-2.95%)
Feb 02, 2005	11.81	11.93	11.76	11.86	2,230,007	+0.05(+0.42%)
Feb 01, 2005	11.74	11.95	11.64	11.81	2,900,682	+0.07(+0.60%)
Jan 31, 2005	11.43	11.83	11.32	11.74	4,417,082	+0.46(+4.08%)
Jan 28, 2005	11.40	11.61	11.15	11.28	2,515,797	-0.14(-1.23%)
Jan 27, 2005	11.20	11.56	11.04	11.42	6,956,159	+0.58(+5.35%)
Jan 26, 2005	10.29	10.89	10.04	10.84	5,691,655	+0.72(+7.11%)
Jan 25, 2005	10.05	10.27	9.990	10.12	2,056,059	+0.13(+1.30%)
Jan 24, 2005	10.20	10.27	9.890	9.990	1,881,375	-0.17(-1.67%)
Jan 21, 2005	10.08	10.37	10.05	10.16	2,964,398	+0.16(+1.60%)
Jan 20, 2005	9.800	10.25	9.770	10.00	4,511,393	+0.10(+1.01%)
Jan 19, 2005	10.45	10.45	9.830	9.900	1,944,878	-0.48(-4.62%)
Jan 18, 2005	10.30	10.49	10.21	10.38	2,419,268	+0.09(+0.87%)
Jan 14, 2005	10.00	10.31	9.970	10.29	1,471,928	+0.34(+3.42%)
Jan 13, 2005	10.05	10.25	9.900	9.950	1,280,997	-0.10(-1.00%)
Jan 12, 2005	10.10	10.32	9.800	10.05	1,694,909	+0.10(+1.01%)
Jan 11, 2005	10.12	10.12	9.860	9.950	1,879,586	-0.19(-1.87%)
Jan 10, 2005	10.31	10.38	10.07	10.14	1,164,460	-0.11(-1.07%)
Jan 07, 2005	10.48	10.48	10.01	10.25	2,004,876	-0.09(-0.87%)
Jan 06, 2005	10.40	10.66	10.32	10.34	1,611,352	+0.03(+0.29%)
Jan 05, 2005	10.32	10.51	10.09	10.31	5,019,549	-0.18(-1.72%)
Jan 04, 2005	11.24	11.24	10.36	10.49	2,986,642	-0.61(-5.50%)