Integrated Devices (NQ: IDTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	12.74	12.74	11.74	12.11	4,435,800	-0.14(-1.14%)
May 29, 2003	11.85	12.64	11.85	12.25	4,442,900	+0.44(+3.73%)
May 28, 2003	11.78	12.07	11.53	11.81	2,543,800	+0.21(+1.81%)
May 27, 2003	11.16	11.67	10.98	11.60	2,169,200	+0.43(+3.85%)
May 23, 2003	11.16	11.54	11.07	11.17	1,340,000	+0.11(+0.99%)
May 22, 2003	10.84	11.23	10.79	11.06	2,420,300	+0.21(+1.94%)
May 21, 2003	10.80	10.86	10.55	10.85	1,020,200	-0.01(-0.09%)
May 20, 2003	10.80	11.01	10.66	10.86	1,447,700	-0.06(-0.55%)
May 19, 2003	11.48	11.53	10.83	10.92	2,596,600	-0.67(-5.77%)
May 16, 2003	11.71	11.76	11.53	11.59	1,919,300	-0.21(-1.79%)
May 15, 2003	11.59	11.83	11.49	11.80	1,763,500	+0.30(+2.61%)
May 14, 2003	11.65	11.88	11.39	11.50	1,758,800	-0.12(-1.03%)
May 13, 2003	11.47	11.75	11.29	11.62	2,662,800	-0.02(-0.17%)
May 12, 2003	11.28	11.66	11.19	11.64	2,118,200	+0.31(+2.74%)
May 09, 2003	11.14	11.44	11.00	11.33	1,490,500	+0.29(+2.63%)
May 08, 2003	10.70	11.21	10.55	11.04	1,827,600	+0.23(+2.13%)
May 07, 2003	11.14	11.19	10.81	10.81	2,660,900	-0.46(-4.08%)
May 06, 2003	11.23	11.52	11.10	11.27	1,905,100	+0.10(+0.90%)
May 05, 2003	11.69	11.74	11.14	11.17	3,488,600	-0.39(-3.37%)
May 02, 2003	10.62	11.57	10.60	11.56	3,927,800	+0.96(+9.06%)
May 01, 2003	10.60	10.63	10.28	10.60	1,411,200	+0.30(+2.91%)
Apr 30, 2003	10.51	10.54	10.21	10.30	1,371,300	-0.23(-2.18%)
Apr 29, 2003	10.39	10.70	10.20	10.53	2,070,500	+0.28(+2.73%)
Apr 28, 2003	9.750	10.25	9.740	10.25	2,639,000	+0.49(+5.02%)
Apr 25, 2003	10.00	10.05	9.680	9.760	2,341,900	-0.27(-2.69%)
Apr 24, 2003	9.870	10.11	9.520	10.03	6,256,400	+0.70(+7.51%)
Apr 23, 2003	9.200	9.370	9.050	9.329	3,402,600	+0.12(+1.30%)
Apr 22, 2003	9.180	9.520	8.950	9.209	2,643,200	+0.08(+0.85%)
Apr 21, 2003	9.200	9.350	9.090	9.131	1,991,400	-0.01(-0.10%)
Apr 17, 2003	8.480	9.190	8.480	9.140	3,086,800	+0.64(+7.53%)
Apr 16, 2003	8.600	8.870	8.480	8.500	1,542,000	+0.03(+0.35%)
Apr 15, 2003	8.120	8.500	8.100	8.470	1,845,500	+0.33(+4.05%)
Apr 14, 2003	8.070	8.180	7.930	8.140	1,154,500	+0.14(+1.75%)
Apr 11, 2003	8.100	8.150	7.920	8.000	910,200	+0.00(+0.00%)
Apr 10, 2003	8.010	8.060	7.880	8.000	1,272,100	+0.05(+0.63%)
Apr 09, 2003	8.090	8.170	7.940	7.950	1,404,800	-0.15(-1.85%)
Apr 08, 2003	8.320	8.320	7.980	8.100	1,518,500	-0.19(-2.29%)
Apr 07, 2003	8.550	8.850	8.230	8.290	1,702,500	-0.02(-0.24%)
Apr 04, 2003	8.700	8.730	8.130	8.310	1,962,300	-0.36(-4.14%)
Apr 03, 2003	8.540	8.730	8.440	8.669	1,603,200	+0.23(+2.70%)
Apr 02, 2003	8.250	8.590	8.250	8.441	1,456,000	+0.37(+4.60%)
Apr 01, 2003	7.990	8.220	7.900	8.070	1,135,900	+0.13(+1.64%)
Mar 31, 2003	8.100	8.190	7.900	7.940	1,377,978	-0.31(-3.76%)
Mar 28, 2003	8.270	8.420	8.160	8.250	925,634	-0.05(-0.60%)
Mar 27, 2003	8.140	8.430	8.100	8.300	931,986	+0.05(+0.61%)
Mar 26, 2003	8.340	8.450	8.210	8.250	937,308	-0.08(-0.96%)
Mar 25, 2003	8.200	8.390	8.190	8.330	1,070,270	+0.11(+1.34%)
Mar 24, 2003	8.310	8.410	8.150	8.220	937,715	-0.34(-3.97%)
Mar 21, 2003	8.680	8.870	8.400	8.560	1,933,486	+0.05(+0.59%)
Mar 20, 2003	8.380	8.580	8.150	8.510	1,828,166	+0.11(+1.32%)
Mar 19, 2003	8.450	8.500	8.080	8.399	1,579,384	-0.10(-1.19%)
Mar 18, 2003	8.400	8.520	8.210	8.500	3,518,168	+0.08(+0.95%)
Mar 17, 2003	8.050	8.500	7.980	8.420	3,480,487	+0.28(+3.44%)
Mar 14, 2003	8.480	8.500	8.000	8.140	2,421,117	-0.31(-3.67%)
Mar 13, 2003	8.190	8.510	8.180	8.450	2,490,900	+0.38(+4.71%)
Mar 12, 2003	8.000	8.160	7.830	8.070	1,430,606	+0.05(+0.62%)
Mar 11, 2003	8.100	8.220	7.900	8.020	677,500	-0.07(-0.87%)
Mar 10, 2003	8.310	8.450	8.070	8.090	1,008,200	-0.22(-2.65%)
Mar 07, 2003	8.350	8.550	8.120	8.310	1,374,400	-0.09(-1.07%)
Mar 06, 2003	8.260	8.450	8.210	8.400	1,042,300	+0.10(+1.20%)
Mar 05, 2003	8.220	8.380	8.160	8.300	935,400	-0.01(-0.12%)
Mar 04, 2003	8.270	8.410	8.190	8.310	1,466,300	+0.00(+0.00%)