TTM Technologies (NQ: TTMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	3.060	3.200	3.060	3.140	92,500	-0.01(-0.32%)
Nov 27, 2002	3.110	3.210	3.000	3.150	86,300	+0.15(+5.00%)
Nov 26, 2002	3.120	3.330	2.820	3.000	109,600	-0.13(-4.15%)
Nov 25, 2002	3.150	3.250	3.050	3.130	120,500	+0.13(+4.33%)
Nov 22, 2002	3.000	3.300	2.850	3.000	61,200	-0.01(-0.33%)
Nov 21, 2002	2.750	3.350	2.700	3.010	123,400	+0.31(+11.48%)
Nov 20, 2002	2.630	2.750	2.620	2.700	108,300	+0.09(+3.45%)
Nov 19, 2002	2.750	2.750	2.610	2.610	7,400	-0.15(-5.43%)
Nov 18, 2002	2.690	2.820	2.550	2.760	52,800	+0.09(+3.37%)
Nov 15, 2002	2.630	2.800	2.630	2.670	15,900	-0.01(-0.37%)
Nov 14, 2002	2.570	2.690	2.430	2.680	23,700	+0.12(+4.69%)
Nov 13, 2002	2.700	2.830	2.550	2.560	77,900	-0.09(-3.40%)
Nov 12, 2002	2.490	2.670	2.440	2.650	32,100	+0.19(+7.72%)
Nov 11, 2002	2.550	2.670	2.460	2.460	30,200	-0.16(-6.11%)
Nov 08, 2002	2.590	2.640	2.540	2.620	16,600	+0.01(+0.38%)
Nov 07, 2002	2.950	2.950	2.470	2.610	46,700	-0.36(-12.12%)
Nov 06, 2002	2.620	2.980	2.370	2.970	92,000	+0.78(+35.62%)
Nov 05, 2002	1.960	2.190	1.930	2.190	164,400	+0.23(+11.73%)
Nov 04, 2002	1.960	2.000	1.940	1.960	59,800	+0.01(+0.51%)
Nov 01, 2002	1.800	2.000	1.790	1.950	50,900	+0.12(+6.56%)
Oct 31, 2002	1.800	1.900	1.750	1.830	52,500	+0.07(+3.98%)
Oct 30, 2002	1.630	1.800	1.610	1.760	57,900	+0.13(+7.98%)
Oct 29, 2002	1.870	1.870	1.530	1.630	121,500	-0.25(-13.30%)
Oct 28, 2002	1.910	1.940	1.870	1.880	156,800	-0.11(-5.53%)
Oct 25, 2002	2.040	2.060	1.940	1.990	34,800	-0.01(-0.50%)
Oct 24, 2002	2.030	2.060	1.970	2.000	43,300	-0.06(-2.91%)
Oct 23, 2002	1.910	2.090	1.770	2.060	41,000	+0.12(+6.19%)
Oct 22, 2002	1.870	2.000	1.870	1.940	34,100	+0.07(+3.74%)
Oct 21, 2002	1.790	1.940	1.790	1.870	33,700	+0.11(+6.25%)
Oct 18, 2002	1.810	1.810	1.700	1.760	34,200	+0.07(+4.14%)
Oct 17, 2002	1.630	1.880	1.630	1.690	55,600	+0.09(+5.62%)
Oct 16, 2002	1.530	1.610	1.480	1.600	97,600	+0.05(+3.23%)
Oct 15, 2002	1.540	1.680	1.500	1.550	107,200	+0.01(+0.65%)
Oct 14, 2002	1.560	1.580	1.520	1.540	16,700	+0.01(+0.65%)
Oct 11, 2002	1.260	1.540	1.240	1.530	55,700	+0.26(+20.47%)
Oct 10, 2002	1.290	1.550	1.200	1.270	41,900	-0.01(-0.78%)
Oct 09, 2002	1.460	1.460	1.240	1.280	48,600	-0.13(-9.22%)
Oct 08, 2002	1.320	1.480	1.250	1.410	26,800	+0.07(+5.22%)
Oct 07, 2002	1.550	1.550	1.270	1.340	20,200	-0.14(-9.46%)
Oct 04, 2002	2.000	2.000	1.380	1.480	122,600	-0.67(-31.16%)
Oct 02, 2002	2.000	2.400	2.000	2.150	33,400	+0.17(+8.59%)
Oct 01, 2002	1.630	2.190	1.600	1.980	94,800	+0.41(+26.11%)
Sep 30, 2002	1.790	1.850	1.570	1.570	84,300	-0.22(-12.29%)
Sep 27, 2002	1.900	1.900	1.700	1.790	132,900	+0.01(+0.56%)
Sep 26, 2002	2.250	2.260	1.750	1.780	115,000	-0.47(-20.89%)
Sep 25, 2002	2.530	2.530	2.040	2.250	163,200	-0.20(-8.16%)
Sep 24, 2002	2.490	2.830	2.400	2.450	22,300	-0.06(-2.39%)
Sep 23, 2002	2.750	2.750	2.500	2.510	80,000	-0.23(-8.39%)
Sep 20, 2002	3.280	3.300	2.350	2.740	111,200	-0.15(-5.19%)
Sep 19, 2002	3.410	3.410	2.780	2.890	45,500	-0.56(-16.23%)
Sep 18, 2002	3.450	3.530	3.410	3.450	100,600	-0.05(-1.43%)
Sep 17, 2002	3.200	3.500	3.190	3.500	44,300	+0.32(+10.06%)
Sep 16, 2002	3.160	3.210	3.110	3.180	25,200	+0.01(+0.32%)
Sep 13, 2002	3.150	3.220	3.130	3.170	5,500	+0.01(+0.32%)
Sep 12, 2002	3.300	3.300	3.150	3.160	14,500	-0.11(-3.36%)
Sep 11, 2002	3.520	3.520	3.160	3.270	76,400	-0.17(-4.94%)
Sep 10, 2002	3.480	3.500	3.310	3.440	69,700	+0.36(+11.69%)
Sep 09, 2002	3.150	3.150	2.880	3.080	21,400	-0.07(-2.22%)
Sep 06, 2002	3.000	3.210	2.900	3.150	128,700	+0.27(+9.38%)
Sep 05, 2002	3.140	3.380	2.780	2.880	49,000	-0.62(-17.71%)
Sep 04, 2002	2.910	3.500	2.850	3.500	28,900	+0.59(+20.27%)