KLA-Tencor Corp (NQ: KLAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	32.65	32.98	32.41	32.82	9,572,857	+0.10(+0.30%)
Oct 30, 2003	33.09	33.52	32.70	32.72	13,422,684	-0.37(-1.13%)
Oct 29, 2003	32.95	33.29	32.69	33.09	15,133,789	-0.05(-0.16%)
Oct 28, 2003	31.46	33.31	31.38	33.15	24,947,906	+2.28(+7.39%)
Oct 27, 2003	30.95	31.04	30.39	30.86	11,071,814	+0.28(+0.92%)
Oct 24, 2003	30.63	30.94	30.00	30.58	14,195,053	-0.07(-0.22%)
Oct 23, 2003	30.23	30.74	30.17	30.65	36,945,076	-2.61(-7.86%)
Oct 22, 2003	33.93	34.03	33.26	33.27	11,883,423	-1.12(-3.25%)
Oct 21, 2003	34.35	34.47	34.01	34.38	10,750,478	+0.45(+1.32%)
Oct 20, 2003	33.47	33.94	33.24	33.94	11,911,492	+0.36(+1.06%)
Oct 17, 2003	34.80	34.84	33.36	33.58	13,410,575	-1.02(-2.95%)
Oct 16, 2003	34.14	34.62	34.03	34.60	10,958,551	+0.20(+0.58%)
Oct 15, 2003	34.33	34.77	34.07	34.40	21,602,362	+0.70(+2.07%)
Oct 14, 2003	33.15	33.76	32.89	33.70	10,712,655	+0.40(+1.20%)
Oct 13, 2003	33.81	34.09	33.16	33.30	12,652,180	-0.28(-0.84%)
Oct 10, 2003	33.22	33.63	32.99	33.58	11,060,719	+0.30(+0.90%)
Oct 09, 2003	33.17	33.81	32.85	33.28	17,948,946	+0.69(+2.13%)
Oct 08, 2003	32.29	32.84	31.86	32.59	14,571,308	+0.39(+1.21%)
Oct 07, 2003	31.52	32.30	31.45	32.20	14,811,046	+0.28(+0.88%)
Oct 06, 2003	32.09	32.14	31.57	31.92	9,329,177	-0.16(-0.50%)
Oct 03, 2003	30.93	32.54	30.85	32.08	22,797,354	+1.92(+6.37%)
Oct 02, 2003	30.23	30.80	30.06	30.16	13,471,316	-0.09(-0.28%)
Oct 01, 2003	29.83	30.37	29.55	30.25	14,173,977	+0.68(+2.29%)
Sep 30, 2003	30.16	30.20	29.46	29.57	15,908,152	-0.77(-2.55%)
Sep 29, 2003	29.95	30.62	29.92	30.34	16,782,904	+0.66(+2.24%)
Sep 26, 2003	30.27	30.77	29.59	29.68	17,827,826	-0.58(-1.93%)
Sep 25, 2003	30.46	31.22	30.25	30.26	17,575,372	-0.12(-0.40%)
Sep 24, 2003	31.85	32.06	30.35	30.38	15,158,277	-1.56(-4.90%)
Sep 23, 2003	31.58	31.97	31.32	31.95	13,811,114	+0.37(+1.18%)
Sep 22, 2003	31.80	31.92	30.95	31.58	12,757,274	-0.90(-2.77%)
Sep 19, 2003	32.43	32.64	32.17	32.48	11,266,729	-0.06(-0.18%)
Sep 18, 2003	32.46	32.65	32.02	32.53	21,600,880	-0.37(-1.11%)
Sep 17, 2003	32.86	33.19	32.64	32.90	12,861,612	-0.07(-0.23%)
Sep 16, 2003	31.91	33.10	31.64	32.97	15,964,963	+1.17(+3.68%)
Sep 15, 2003	32.48	32.78	31.74	31.80	12,535,014	-0.62(-1.93%)
Sep 12, 2003	32.15	32.50	31.73	32.43	13,844,653	+0.07(+0.23%)
Sep 11, 2003	31.87	32.50	31.16	32.35	20,974,812	+0.51(+1.60%)
Sep 10, 2003	32.91	32.91	31.80	31.84	18,461,806	-1.28(-3.86%)
Sep 09, 2003	33.48	33.62	33.09	33.12	11,899,128	-0.51(-1.52%)
Sep 08, 2003	33.43	33.64	32.95	33.63	14,302,023	+0.49(+1.49%)
Sep 05, 2003	33.07	33.64	32.71	33.14	17,582,314	-0.05(-0.14%)
Sep 04, 2003	32.66	33.44	32.44	33.19	19,677,214	+0.79(+2.44%)
Sep 03, 2003	33.42	33.44	32.17	32.40	21,265,008	-1.05(-3.14%)
Sep 02, 2003	34.09	34.13	33.08	33.44	22,367,164	-0.62(-1.83%)
Aug 29, 2003	33.23	34.14	33.20	34.07	12,118,303	+0.44(+1.29%)
Aug 28, 2003	33.63	33.75	33.10	33.63	10,772,368	+0.10(+0.31%)
Aug 27, 2003	32.86	33.58	32.52	33.53	15,012,945	+0.64(+1.93%)
Aug 26, 2003	32.41	32.95	32.10	32.89	13,528,106	+0.25(+0.75%)
Aug 25, 2003	32.59	32.86	32.37	32.65	12,058,623	-0.05(-0.14%)
Aug 22, 2003	33.35	33.68	32.57	32.69	27,144,510	+0.57(+1.79%)
Aug 21, 2003	31.47	32.13	31.24	32.12	16,640,178	+0.97(+3.13%)
Aug 20, 2003	31.00	31.60	30.96	31.15	12,766,579	-0.19(-0.61%)
Aug 19, 2003	31.38	31.50	30.83	31.34	13,787,242	+0.01(+0.04%)
Aug 18, 2003	29.94	31.34	29.91	31.32	17,240,640	+1.52(+5.12%)
Aug 15, 2003	29.80	29.97	29.58	29.80	4,284,377	-0.01(-0.02%)
Aug 14, 2003	29.85	29.85	29.36	29.80	13,688,997	-0.11(-0.38%)
Aug 13, 2003	28.49	30.14	28.35	29.92	26,804,580	+1.50(+5.26%)
Aug 12, 2003	28.25	28.49	27.86	28.42	10,444,304	+0.27(+0.96%)
Aug 11, 2003	27.64	28.25	27.56	28.15	12,479,348	+0.62(+2.27%)
Aug 08, 2003	28.65	28.65	27.40	27.53	16,567,410	-0.99(-3.46%)
Aug 07, 2003	28.80	29.08	28.21	28.52	12,606,037	-0.30(-1.05%)
Aug 06, 2003	28.99	29.36	28.74	28.82	14,037,478	-0.17(-0.57%)
Aug 05, 2003	30.12	30.13	28.97	28.99	12,303,275	-1.14(-3.79%)
Aug 04, 2003	29.99	30.37	29.53	30.13	11,333,567	+0.21(+0.69%)