Broadcom Corp (NQ: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	27.26	27.35	26.74	26.93	8,709,600	-0.18(-0.66%)
Feb 26, 2004	27.25	27.33	26.84	27.11	6,157,500	+0.03(+0.12%)
Feb 25, 2004	26.80	27.16	26.50	27.08	8,446,000	+0.41(+1.55%)
Feb 24, 2004	26.56	26.97	26.41	26.67	11,538,300	+0.01(+0.05%)
Feb 23, 2004	27.59	27.60	26.47	26.65	10,815,000	-0.80(-2.91%)
Feb 20, 2004	27.57	27.84	27.20	27.45	11,044,700	-0.25(-0.91%)
Feb 19, 2004	29.17	29.33	27.58	27.71	19,621,200	-0.60(-2.12%)
Feb 18, 2004	28.00	29.03	27.97	28.31	22,287,200	+1.93(+7.33%)
Feb 17, 2004	26.07	26.57	25.79	26.37	8,270,700	+0.62(+2.41%)
Feb 13, 2004	26.72	26.80	25.57	25.75	10,788,000	-0.71(-2.67%)
Feb 12, 2004	26.87	27.64	26.40	26.46	8,489,400	-0.44(-1.64%)
Feb 11, 2004	26.84	27.14	26.53	26.90	8,458,400	+0.00(+0.00%)
Feb 10, 2004	25.96	27.05	25.75	26.90	9,068,600	+1.03(+3.97%)
Feb 09, 2004	26.63	26.65	25.83	25.87	7,070,200	-0.55(-2.09%)
Feb 06, 2004	25.49	26.53	25.25	26.43	8,685,800	+1.20(+4.76%)
Feb 05, 2004	25.79	25.92	25.17	25.23	9,261,600	-0.26(-1.02%)
Feb 04, 2004	25.81	26.21	25.29	25.49	12,393,200	-0.85(-3.21%)
Feb 03, 2004	26.34	26.99	26.17	26.33	9,270,100	-0.06(-0.23%)
Feb 02, 2004	27.29	27.37	26.23	26.39	12,849,000	-0.67(-2.46%)
Jan 30, 2004	27.89	28.07	26.99	27.06	11,925,400	-0.75(-2.71%)
Jan 29, 2004	27.95	28.15	26.90	27.81	16,499,200	+0.06(+0.22%)
Jan 28, 2004	29.80	30.00	27.67	27.75	30,297,200	+0.69(+2.54%)
Jan 27, 2004	27.43	28.09	26.63	27.07	19,214,100	-0.50(-1.81%)
Jan 26, 2004	26.09	27.60	26.05	27.57	9,496,500	+1.55(+5.97%)
Jan 23, 2004	26.27	26.73	25.70	26.01	10,110,100	+0.13(+0.52%)
Jan 22, 2004	26.67	27.17	25.83	25.88	7,459,700	-0.70(-2.63%)
Jan 21, 2004	27.04	27.29	26.27	26.58	10,058,100	-0.96(-3.49%)
Jan 20, 2004	28.13	28.21	27.27	27.54	7,595,600	-0.44(-1.57%)
Jan 16, 2004	28.10	28.17	27.20	27.98	9,889,300	+0.03(+0.10%)
Jan 15, 2004	26.83	28.64	26.73	27.95	15,089,678	+0.83(+3.05%)
Jan 14, 2004	27.17	27.33	26.86	27.13	8,596,980	-0.01(-0.02%)
Jan 13, 2004	27.20	27.45	26.41	27.13	13,792,082	-0.21(-0.76%)
Jan 12, 2004	24.75	27.65	24.71	27.34	22,506,030	+2.82(+11.50%)
Jan 09, 2004	24.03	25.17	23.80	24.52	11,526,956	+0.47(+1.97%)
Jan 08, 2004	23.83	24.27	23.68	24.05	7,549,041	+0.47(+1.98%)
Jan 07, 2004	23.69	23.86	23.37	23.58	5,883,471	+0.03(+0.11%)
Jan 06, 2004	23.75	23.94	23.30	23.55	5,513,800	-0.27(-1.12%)
Jan 05, 2004	22.97	23.96	22.95	23.82	6,245,500	+0.88(+3.84%)
Jan 02, 2004	23.02	23.07	22.72	22.94	5,081,200	+0.26(+1.15%)
Dec 31, 2003	23.32	23.47	22.53	22.68	8,800,200	-0.49(-2.10%)
Dec 30, 2003	23.37	23.92	23.11	23.17	5,927,940	-0.23(-1.00%)
Dec 29, 2003	23.06	23.47	22.99	23.40	2,974,934	+0.49(+2.15%)
Dec 26, 2003	22.93	23.13	22.84	22.91	1,024,711	+0.09(+0.41%)
Dec 24, 2003	22.94	23.09	22.77	22.81	1,666,963	-0.28(-1.21%)
Dec 23, 2003	22.64	23.16	22.51	23.09	4,911,323	+0.50(+2.21%)
Dec 22, 2003	22.28	22.78	22.11	22.59	6,408,848	+0.34(+1.53%)
Dec 19, 2003	22.69	22.80	22.09	22.25	7,014,425	-0.44(-1.94%)
Dec 18, 2003	21.61	22.83	21.59	22.69	7,276,938	+1.14(+5.29%)
Dec 17, 2003	21.61	22.05	21.29	21.55	7,260,330	-0.13(-0.58%)
Dec 16, 2003	22.10	22.23	21.19	21.68	9,172,079	-0.39(-1.78%)
Dec 15, 2003	23.30	23.40	22.04	22.07	10,573,440	-0.32(-1.43%)
Dec 12, 2003	22.83	22.89	22.01	22.39	7,659,180	-0.23(-1.00%)
Dec 11, 2003	22.46	22.92	22.01	22.62	8,853,000	+0.12(+0.53%)
Dec 10, 2003	21.99	22.54	21.87	22.50	8,522,669	+0.65(+2.96%)
Dec 09, 2003	23.20	23.33	21.77	21.85	9,401,476	-1.21(-5.26%)
Dec 08, 2003	22.93	23.25	22.77	23.07	6,140,146	+0.17(+0.76%)
Dec 05, 2003	23.48	23.62	22.80	22.89	7,153,154	-0.59(-2.50%)
Dec 04, 2003	24.07	24.31	22.95	23.48	10,678,500	-0.53(-2.22%)
Dec 03, 2003	24.40	24.81	24.01	24.01	8,446,214	-0.33(-1.34%)
Dec 02, 2003	24.80	24.87	24.30	24.34	6,264,561	-0.42(-1.70%)