Broadcom Corp (NQ: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	23.93	24.13	23.62	23.69	6,586,021	-0.22(-0.92%)
Jun 29, 2005	24.42	24.53	23.73	23.91	6,534,706	-0.53(-2.16%)
Jun 28, 2005	24.34	24.49	24.24	24.43	4,488,563	+0.39(+1.64%)
Jun 27, 2005	24.23	24.25	23.82	24.04	7,454,767	-0.49(-1.98%)
Jun 24, 2005	24.85	24.90	24.39	24.53	7,738,053	-0.32(-1.29%)
Jun 23, 2005	24.64	25.67	24.58	24.85	19,025,064	+0.56(+2.31%)
Jun 22, 2005	24.33	24.53	24.07	24.29	6,145,169	+0.01(+0.06%)
Jun 21, 2005	23.84	24.31	23.72	24.27	8,412,594	+0.51(+2.13%)
Jun 20, 2005	23.69	23.93	23.45	23.77	4,852,617	-0.09(-0.39%)
Jun 17, 2005	24.02	24.08	23.64	23.86	6,653,559	-0.09(-0.36%)
Jun 16, 2005	23.65	24.16	23.47	23.95	10,980,938	+0.31(+1.33%)
Jun 15, 2005	23.41	23.67	23.06	23.63	7,051,836	+0.40(+1.72%)
Jun 14, 2005	23.33	23.57	23.13	23.23	4,365,368	-0.07(-0.31%)
Jun 13, 2005	23.24	23.59	23.17	23.31	4,143,920	-0.05(-0.20%)
Jun 10, 2005	23.67	23.69	23.20	23.35	5,217,203	-0.26(-1.10%)
Jun 09, 2005	22.99	23.65	22.91	23.61	7,885,129	+0.61(+2.64%)
Jun 08, 2005	23.41	23.50	22.79	23.01	9,752,845	-0.24(-1.03%)
Jun 07, 2005	23.97	24.01	23.23	23.25	11,403,988	-0.69(-2.87%)
Jun 06, 2005	24.27	24.31	23.79	23.93	7,829,014	-0.36(-1.48%)
Jun 03, 2005	24.35	24.47	24.11	24.29	5,518,446	-0.13(-0.55%)
Jun 02, 2005	23.69	24.43	23.63	24.43	8,072,393	+0.68(+2.86%)
Jun 01, 2005	23.69	23.90	23.47	23.75	8,729,348	+0.06(+0.25%)
May 31, 2005	24.04	24.10	23.66	23.69	6,517,148	-0.31(-1.28%)
May 27, 2005	24.23	24.23	23.78	23.99	4,692,468	-0.35(-1.42%)
May 26, 2005	24.13	24.47	24.10	24.34	4,601,999	+0.40(+1.67%)
May 25, 2005	24.15	24.21	23.75	23.94	5,716,081	-0.39(-1.59%)
May 24, 2005	23.79	24.39	23.76	24.33	8,214,800	+0.38(+1.59%)
May 23, 2005	24.04	24.31	23.69	23.95	8,896,013	-0.14(-0.58%)
May 20, 2005	23.76	24.09	23.46	24.09	7,907,137	+0.34(+1.43%)
May 19, 2005	23.55	23.91	23.43	23.75	9,616,185	+0.17(+0.71%)
May 18, 2005	23.40	23.71	22.91	23.58	11,739,900	+0.25(+1.09%)
May 17, 2005	22.90	23.39	22.83	23.33	10,097,192	+0.33(+1.42%)
May 16, 2005	22.53	23.11	22.35	23.00	12,105,803	+0.43(+1.89%)
May 13, 2005	21.36	22.64	21.29	22.57	19,045,088	+1.32(+6.21%)
May 12, 2005	21.05	21.59	21.03	21.25	8,616,377	+0.27(+1.27%)
May 11, 2005	21.18	21.25	20.59	20.99	6,573,199	-0.01(-0.06%)
May 10, 2005	21.23	21.40	20.88	21.00	7,136,747	-0.33(-1.56%)
May 09, 2005	21.28	21.45	20.99	21.33	4,668,210	+0.03(+0.16%)
May 06, 2005	21.29	21.43	21.03	21.30	5,663,527	+0.26(+1.24%)
May 05, 2005	21.16	21.67	20.99	21.04	8,812,422	-0.09(-0.41%)
May 04, 2005	20.22	21.24	20.20	21.13	10,373,879	+1.03(+5.11%)
May 03, 2005	19.71	20.19	19.71	20.10	8,079,732	+0.35(+1.76%)
May 02, 2005	20.07	20.19	19.71	19.75	6,698,218	-0.18(-0.90%)
Apr 29, 2005	19.87	20.09	19.52	19.93	7,318,682	+0.23(+1.15%)
Apr 28, 2005	19.98	20.29	19.67	19.71	5,762,616	-0.23(-1.14%)
Apr 27, 2005	20.00	20.11	19.75	19.93	8,840,276	-0.20(-0.99%)
Apr 26, 2005	20.11	20.67	20.01	20.13	6,453,285	-0.08(-0.40%)
Apr 25, 2005	20.13	20.33	20.04	20.21	4,877,478	+0.27(+1.34%)
Apr 22, 2005	20.13	20.39	19.86	19.95	12,527,632	+0.31(+1.60%)
Apr 21, 2005	19.07	19.79	19.01	19.63	10,544,266	+0.89(+4.73%)
Apr 20, 2005	19.30	19.33	18.70	18.75	7,404,701	-0.19(-0.99%)
Apr 19, 2005	19.03	19.04	18.72	18.93	5,171,912	+0.39(+2.12%)
Apr 18, 2005	18.25	18.67	18.25	18.54	5,420,678	+0.22(+1.20%)
Apr 15, 2005	18.86	19.28	18.31	18.32	9,669,360	-1.05(-5.40%)
Apr 14, 2005	19.89	19.97	19.29	19.37	6,441,371	-0.42(-2.12%)
Apr 13, 2005	20.37	20.37	19.73	19.79	4,787,681	-0.64(-3.13%)
Apr 12, 2005	20.29	20.46	19.95	20.43	5,717,194	+0.04(+0.20%)
Apr 11, 2005	20.50	20.57	20.33	20.39	3,633,984	-0.09(-0.46%)
Apr 08, 2005	20.51	20.63	20.28	20.48	5,997,525	+0.01(+0.03%)
Apr 07, 2005	20.06	20.53	19.92	20.47	7,833,438	+0.43(+2.13%)
Apr 06, 2005	20.16	20.43	20.03	20.05	8,092,130	+0.21(+1.04%)
Apr 05, 2005	19.95	20.09	19.73	19.84	4,873,584	+0.03(+0.17%)
Apr 04, 2005	19.65	19.93	19.59	19.81	5,254,542	+0.15(+0.75%)