Skyworks Solutions (NQ: SWKS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	4.520	4.579	4.368	4.385	3,691,208	-0.15(-3.35%)
Sep 28, 2006	4.486	4.604	4.359	4.537	4,011,394	+0.06(+1.32%)
Sep 27, 2006	4.613	4.714	4.461	4.478	4,803,327	-0.15(-3.28%)
Sep 26, 2006	4.676	4.740	4.596	4.630	5,964,317	-0.03(-0.72%)
Sep 25, 2006	4.588	4.723	4.478	4.664	4,177,711	+0.16(+3.56%)
Sep 22, 2006	4.486	4.571	4.410	4.503	5,312,872	-0.01(-0.19%)
Sep 21, 2006	4.731	4.731	4.478	4.512	5,710,961	-0.34(-6.97%)
Sep 20, 2006	4.562	4.900	4.528	4.849	9,105,740	+0.33(+7.29%)
Sep 19, 2006	4.512	4.647	4.461	4.520	5,170,328	+0.05(+1.13%)
Sep 18, 2006	4.537	4.562	4.444	4.469	8,137,330	-0.08(-1.67%)
Sep 15, 2006	4.617	4.638	4.520	4.545	11,729,111	+0.06(+1.32%)
Sep 14, 2006	4.098	4.561	4.081	4.486	11,511,037	+0.36(+8.81%)
Sep 13, 2006	4.207	4.292	4.106	4.123	4,342,442	-0.08(-2.01%)
Sep 12, 2006	4.005	4.207	4.005	4.207	3,318,805	+0.18(+4.40%)
Sep 11, 2006	3.996	4.047	3.844	4.030	3,534,498	+0.00(+0.00%)
Sep 08, 2006	3.988	4.047	3.962	4.030	1,982,512	+0.05(+1.27%)
Sep 07, 2006	3.929	4.030	3.819	3.979	4,094,773	+0.05(+1.29%)
Sep 06, 2006	4.267	4.275	3.920	3.929	5,531,866	-0.38(-8.82%)
Sep 05, 2006	4.140	4.309	4.072	4.309	3,721,778	+0.16(+3.87%)
Sep 01, 2006	3.945	4.224	3.869	4.148	4,757,789	+0.24(+6.05%)
Aug 31, 2006	3.996	4.013	3.886	3.912	3,308,667	-0.08(-1.91%)
Aug 30, 2006	4.022	4.038	3.912	3.988	3,530,225	-0.02(-0.42%)
Aug 29, 2006	3.903	4.022	3.810	4.005	4,218,194	+0.12(+3.04%)
Aug 28, 2006	3.844	3.903	3.793	3.886	2,201,571	+0.07(+1.77%)
Aug 25, 2006	3.692	3.836	3.692	3.819	3,674,213	+0.12(+3.20%)
Aug 24, 2006	3.675	3.709	3.616	3.700	2,437,048	+0.03(+0.69%)
Aug 23, 2006	3.785	3.844	3.650	3.675	3,420,452	-0.12(-3.12%)
Aug 22, 2006	3.819	3.878	3.760	3.793	2,534,584	-0.05(-1.32%)
Aug 21, 2006	3.903	3.903	3.768	3.844	1,831,299	-0.08(-2.15%)
Aug 18, 2006	3.929	3.962	3.802	3.929	2,948,830	+0.00(+0.00%)
Aug 17, 2006	3.929	4.038	3.878	3.929	4,051,361	-0.03(-0.85%)
Aug 16, 2006	3.869	3.979	3.768	3.962	3,289,681	+0.12(+3.08%)
Aug 15, 2006	3.734	3.844	3.717	3.844	2,215,554	+0.16(+4.36%)
Aug 14, 2006	3.608	3.734	3.599	3.684	2,730,115	+0.11(+3.07%)
Aug 11, 2006	3.650	3.675	3.515	3.574	2,563,036	-0.10(-2.76%)
Aug 10, 2006	3.616	3.717	3.565	3.675	1,809,831	+0.05(+1.40%)
Aug 09, 2006	3.760	3.802	3.608	3.624	3,353,858	-0.07(-1.83%)
Aug 08, 2006	3.726	3.777	3.675	3.692	2,604,288	-0.03(-0.91%)
Aug 07, 2006	3.717	3.802	3.641	3.726	2,423,178	-0.03(-0.68%)
Aug 04, 2006	3.802	3.836	3.591	3.751	5,812,781	-0.03(-0.67%)
Aug 03, 2006	3.675	3.785	3.616	3.777	6,227,303	+0.06(+1.59%)
Aug 02, 2006	3.582	3.726	3.574	3.717	4,189,178	+0.14(+3.77%)
Aug 01, 2006	3.675	3.717	3.557	3.582	2,687,275	-0.13(-3.42%)
Jul 31, 2006	3.751	3.760	3.633	3.709	4,245,855	+0.00(+0.00%)
Jul 28, 2006	3.574	3.726	3.548	3.709	4,027,508	+0.15(+4.28%)
Jul 27, 2006	3.760	3.777	3.540	3.557	3,516,420	-0.17(-4.54%)
Jul 26, 2006	3.515	3.760	3.498	3.726	6,618,603	+0.19(+5.25%)
Jul 25, 2006	3.531	3.616	3.455	3.540	5,689,853	+0.10(+2.95%)
Jul 24, 2006	3.464	3.565	3.405	3.439	7,432,391	-0.03(-0.73%)
Jul 21, 2006	3.844	3.591	3.413	3.464	14,626,783	-0.38(-9.89%)
Jul 20, 2006	4.216	4.368	3.768	3.844	13,813,382	-0.08(-1.94%)
Jul 19, 2006	3.945	3.988	3.878	3.920	6,401,537	+0.00(+0.00%)
Jul 18, 2006	4.005	4.038	3.810	3.920	5,431,802	-0.04(-1.07%)
Jul 17, 2006	4.055	4.131	3.962	3.962	2,634,199	-0.08(-1.88%)
Jul 14, 2006	3.920	4.064	3.903	4.038	4,115,048	+0.11(+2.80%)
Jul 13, 2006	4.064	4.106	3.878	3.929	8,524,010	-0.18(-4.32%)
Jul 12, 2006	4.283	4.359	4.098	4.106	4,433,717	-0.21(-4.89%)
Jul 11, 2006	4.199	4.326	4.114	4.317	5,211,541	+0.13(+3.02%)
Jul 10, 2006	4.393	4.410	4.174	4.190	4,675,346	-0.17(-3.88%)
Jul 07, 2006	4.562	4.588	4.283	4.359	5,681,106	-0.21(-4.62%)
Jul 06, 2006	4.596	4.689	4.562	4.571	3,366,970	-0.03(-0.55%)
Jul 05, 2006	4.562	4.647	4.545	4.596	1,792,335	-0.03(-0.73%)