Viasat Inc (NQ: VSAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	8.000	8.550	7.870	8.430	229,400	+0.45(+5.64%)
Jun 27, 2002	8.210	8.290	7.950	7.980	138,400	-0.22(-2.68%)
Jun 26, 2002	7.650	8.200	7.650	8.200	79,300	+0.46(+5.94%)
Jun 25, 2002	8.150	8.260	7.650	7.740	117,700	-0.64(-7.64%)
Jun 21, 2002	8.130	8.390	7.990	8.380	132,000	+0.36(+4.49%)
Jun 20, 2002	8.150	8.180	7.990	8.020	175,400	-0.14(-1.72%)
Jun 19, 2002	8.311	8.320	8.140	8.160	226,900	-0.16(-1.92%)
Jun 18, 2002	8.890	8.890	8.300	8.320	146,100	-0.58(-6.52%)
Jun 17, 2002	8.450	9.050	8.400	8.900	163,300	+0.50(+5.95%)
Jun 14, 2002	8.680	8.900	8.130	8.400	159,600	-0.60(-6.67%)
Jun 12, 2002	8.710	9.240	8.570	9.000	250,800	+0.33(+3.81%)
Jun 11, 2002	9.089	9.170	8.650	8.670	228,500	-0.26(-2.91%)
Jun 10, 2002	8.700	9.090	8.560	8.930	201,200	+0.22(+2.53%)
Jun 07, 2002	8.570	8.900	8.560	8.710	271,900	-0.23(-2.57%)
Jun 06, 2002	9.100	9.160	8.900	8.940	160,400	-0.16(-1.76%)
Jun 05, 2002	9.300	9.550	9.000	9.100	108,400	-0.28(-2.99%)
May 31, 2002	9.380	9.480	9.310	9.380	162,600	-0.06(-0.64%)
May 28, 2002	9.240	9.500	9.010	9.440	314,100	+0.42(+4.66%)
May 27, 2002	9.220	9.400	8.981	9.020	147,900	+0.00(+0.00%)
May 24, 2002	9.220	9.400	8.981	9.020	146,700	-0.29(-3.11%)
May 23, 2002	9.200	9.370	9.060	9.310	196,700	+0.18(+1.97%)
May 22, 2002	9.030	9.439	8.950	9.130	282,900	+0.30(+3.40%)
May 21, 2002	9.100	9.300	8.720	8.830	198,500	-0.22(-2.43%)
May 20, 2002	9.300	9.400	8.850	9.050	304,300	-0.68(-6.99%)
May 17, 2002	9.370	9.790	8.930	9.730	417,800	+0.28(+2.96%)
May 16, 2002	8.460	9.650	8.250	9.450	1,171,000	-0.90(-8.70%)
May 15, 2002	10.55	10.56	10.06	10.35	271,300	-0.14(-1.33%)
May 14, 2002	11.20	11.20	10.22	10.49	345,600	+0.33(+3.26%)
May 13, 2002	10.60	10.78	10.15	10.16	213,600	-0.49(-4.61%)
May 10, 2002	10.86	10.90	10.46	10.65	188,600	-0.13(-1.21%)
May 09, 2002	10.25	11.80	10.14	10.78	347,100	+0.73(+7.26%)
May 08, 2002	9.470	10.50	9.280	10.05	288,400	+0.65(+6.91%)
May 07, 2002	9.680	9.880	9.200	9.400	454,800	-0.40(-4.08%)
May 06, 2002	10.65	10.75	9.170	9.800	416,300	-0.83(-7.81%)
May 03, 2002	10.50	10.90	10.25	10.63	182,100	+0.21(+2.02%)
May 02, 2002	10.02	10.50	9.850	10.42	447,200	+0.40(+3.99%)
May 01, 2002	10.23	10.65	9.320	10.02	780,000	-0.61(-5.74%)
Apr 30, 2002	10.40	10.74	10.31	10.63	126,600	+0.05(+0.47%)
Apr 29, 2002	10.11	10.79	10.10	10.58	156,400	+0.54(+5.38%)
Apr 26, 2002	11.05	11.06	10.00	10.04	364,400	-1.04(-9.38%)
Apr 25, 2002	11.12	11.34	11.01	11.08	171,800	-0.06(-0.55%)
Apr 24, 2002	11.31	11.72	11.08	11.14	371,600	-0.14(-1.24%)
Apr 23, 2002	11.64	11.79	11.05	11.28	516,300	-0.31(-2.67%)
Apr 22, 2002	12.74	12.74	11.48	11.59	374,300	-0.84(-6.76%)
Apr 19, 2002	12.90	12.91	12.31	12.43	166,900	-0.28(-2.20%)
Apr 18, 2002	12.94	13.07	12.20	12.71	76,700	-0.09(-0.70%)
Apr 17, 2002	12.45	13.19	12.26	12.80	98,300	+0.16(+1.27%)
Apr 16, 2002	12.42	12.87	12.23	12.64	108,200	+0.30(+2.43%)
Apr 15, 2002	12.19	12.54	11.75	12.34	122,900	+0.18(+1.48%)
Apr 12, 2002	12.61	12.62	11.85	12.16	210,600	-0.44(-3.49%)
Apr 11, 2002	12.64	12.81	12.51	12.60	106,300	-0.15(-1.18%)
Apr 10, 2002	13.37	13.37	12.55	12.75	268,600	-0.38(-2.89%)
Apr 09, 2002	13.30	13.44	13.02	13.13	87,900	-0.18(-1.35%)
Apr 08, 2002	12.50	13.75	12.24	13.31	125,600	+0.00(+0.00%)
Apr 05, 2002	13.11	13.40	12.71	13.31	50,500	+0.34(+2.62%)
Apr 04, 2002	13.14	13.23	12.97	12.97	39,200	-0.17(-1.29%)
Apr 03, 2002	13.32	13.72	13.00	13.14	55,200	-0.14(-1.05%)
Apr 02, 2002	13.83	13.94	13.25	13.28	99,400	-0.53(-3.84%)