Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	11.12	11.34	10.75	11.32	301,574	+0.08(+0.71%)
Nov 26, 2008	10.54	11.25	10.54	11.24	1,240,213	+0.54(+5.05%)
Nov 25, 2008	10.80	10.98	10.54	10.70	1,344,277	-0.03(-0.28%)
Nov 24, 2008	10.13	10.83	9.530	10.73	1,419,413	+0.78(+7.84%)
Nov 21, 2008	9.590	9.980	9.110	9.950	1,702,007	+0.45(+4.74%)
Nov 20, 2008	9.420	9.900	8.970	9.500	1,804,780	+0.68(+7.71%)
Nov 19, 2008	9.290	9.500	8.800	8.820	976,699	-0.36(-3.92%)
Nov 18, 2008	9.490	9.490	8.870	9.180	934,624	-0.32(-3.37%)
Nov 17, 2008	9.360	9.790	9.360	9.500	567,301	+0.05(+0.53%)
Nov 14, 2008	9.780	9.980	9.410	9.450	1,057,725	-0.40(-4.06%)
Nov 13, 2008	9.690	9.970	8.910	9.850	1,371,486	+0.16(+1.65%)
Nov 12, 2008	10.02	10.75	9.680	9.690	515,026	-0.57(-5.56%)
Nov 11, 2008	10.11	10.61	10.11	10.26	387,367	+0.02(+0.20%)
Nov 10, 2008	10.82	10.92	10.18	10.24	357,199	-0.32(-3.03%)
Nov 07, 2008	10.67	10.71	10.32	10.56	650,737	+0.04(+0.38%)
Nov 06, 2008	11.35	11.35	10.51	10.52	852,165	-0.87(-7.64%)
Nov 05, 2008	11.84	11.90	11.29	11.39	616,155	-0.61(-5.08%)
Nov 04, 2008	12.41	12.41	11.79	12.00	694,902	-0.13(-1.07%)
Nov 03, 2008	12.10	12.27	11.98	12.13	455,197	+0.01(+0.08%)
Oct 31, 2008	11.84	12.34	11.84	12.12	698,107	+0.07(+0.58%)
Oct 30, 2008	11.80	12.16	11.55	12.05	656,676	+0.47(+4.06%)
Oct 29, 2008	11.48	11.89	11.26	11.58	755,360	+0.14(+1.22%)
Oct 28, 2008	10.63	11.45	10.36	11.44	844,558	+1.04(+10.00%)
Oct 27, 2008	9.970	10.90	9.850	10.40	941,302	+0.25(+2.46%)
Oct 24, 2008	9.440	10.50	9.340	10.15	1,591,239	+0.03(+0.30%)
Oct 23, 2008	10.43	10.63	9.770	10.12	848,767	-0.30(-2.88%)
Oct 22, 2008	10.46	10.85	10.22	10.42	933,782	-0.15(-1.42%)
Oct 21, 2008	10.57	10.82	10.39	10.57	772,029	-0.26(-2.40%)
Oct 20, 2008	10.39	10.83	10.28	10.83	681,206	+0.53(+5.15%)
Oct 17, 2008	10.26	10.73	10.09	10.30	1,038,028	-0.16(-1.53%)
Oct 16, 2008	9.960	10.50	9.550	10.46	1,416,442	+0.51(+5.13%)
Oct 15, 2008	10.92	10.92	9.930	9.950	1,056,587	-1.17(-10.52%)
Oct 14, 2008	11.89	11.89	10.93	11.12	751,973	-0.39(-3.39%)
Oct 13, 2008	11.47	11.80	11.08	11.51	823,370	+0.59(+5.40%)
Oct 10, 2008	10.57	11.34	10.07	10.92	1,609,475	+0.09(+0.83%)
Oct 09, 2008	11.30	11.76	10.79	10.83	1,078,240	-0.43(-3.82%)
Oct 08, 2008	11.15	11.83	10.97	11.26	1,700,246	+0.08(+0.72%)
Oct 07, 2008	11.65	11.84	11.18	11.18	1,348,509	-0.41(-3.50%)
Oct 06, 2008	12.00	12.00	11.18	11.59	2,043,386	-0.66(-5.43%)
Oct 03, 2008	12.77	13.00	12.19	12.25	817,373	-0.33(-2.62%)
Oct 02, 2008	13.44	13.48	12.55	12.58	563,053	-0.93(-6.88%)
Oct 01, 2008	13.86	13.96	13.46	13.51	624,681	-0.45(-3.22%)
Sep 30, 2008	13.79	14.07	13.62	13.96	787,175	+0.36(+2.65%)
Sep 29, 2008	14.21	14.26	13.44	13.60	848,038	-0.69(-4.83%)
Sep 26, 2008	14.23	14.31	13.96	14.29	686,531	-0.07(-0.49%)
Sep 25, 2008	14.24	14.58	14.11	14.36	864,647	+0.12(+0.84%)
Sep 24, 2008	14.31	14.48	14.02	14.24	1,143,993	-0.20(-1.39%)
Sep 23, 2008	14.59	14.76	14.20	14.44	771,968	-0.12(-0.82%)
Sep 22, 2008	15.25	15.36	14.56	14.56	771,927	-0.71(-4.65%)
Sep 19, 2008	15.41	16.15	15.02	15.27	1,835,682	+0.27(+1.80%)
Sep 18, 2008	14.15	15.37	13.86	15.00	2,071,892	+1.13(+8.15%)
Sep 17, 2008	13.93	14.28	13.64	13.87	1,301,742	-0.34(-2.39%)
Sep 16, 2008	13.45	14.34	13.34	14.21	1,494,054	+0.53(+3.87%)
Sep 15, 2008	13.66	14.22	13.66	13.68	1,263,084	-0.46(-3.25%)
Sep 12, 2008	14.01	14.16	13.52	14.14	1,596,635	-0.05(-0.35%)
Sep 11, 2008	14.14	14.34	13.96	14.19	1,060,457	-0.22(-1.53%)
Sep 10, 2008	14.37	14.62	14.23	14.41	774,991	+0.26(+1.84%)
Sep 09, 2008	14.55	14.67	14.13	14.15	1,509,139	-0.38(-2.62%)
Sep 08, 2008	14.66	14.87	14.35	14.53	1,636,719	+0.17(+1.18%)
Sep 05, 2008	13.70	14.53	13.61	14.36	1,850,009	+0.49(+3.53%)
Sep 04, 2008	14.10	14.16	13.64	13.87	1,899,836	-0.30(-2.12%)
Sep 03, 2008	14.30	14.49	14.00	14.17	2,190,284	-0.27(-1.87%)
Sep 02, 2008	15.02	15.07	14.36	14.44	1,163,484	-0.35(-2.37%)
Aug 29, 2008	14.95	15.00	14.59	14.79	721,262	-0.21(-1.40%)
Aug 28, 2008	14.91	15.11	14.76	15.00	1,048,852	+0.19(+1.28%)
Aug 27, 2008	14.83	15.01	14.75	14.81	969,347	+0.00(+0.00%)
Aug 26, 2008	15.17	15.18	14.73	14.81	1,045,627	-0.37(-2.44%)
Aug 25, 2008	15.37	15.45	15.10	15.18	1,003,772	-0.25(-1.62%)
Aug 22, 2008	15.40	15.50	15.28	15.43	797,312	-0.03(-0.19%)
Aug 21, 2008	14.61	15.74	14.42	15.46	2,455,604	+0.41(+2.72%)
Aug 20, 2008	15.19	15.40	14.81	15.05	1,900,560	+0.04(+0.27%)
Aug 19, 2008	15.45	15.45	14.97	15.01	1,299,367	-0.44(-2.85%)
Aug 18, 2008	15.94	16.12	15.32	15.45	1,326,635	-0.50(-3.13%)
Aug 15, 2008	15.62	16.00	15.36	15.95	2,292,671	-0.01(-0.06%)
Aug 14, 2008	15.87	16.06	15.53	15.96	774,590	+0.04(+0.25%)
Aug 13, 2008	16.00	16.09	15.64	15.92	881,607	-0.04(-0.25%)
Aug 12, 2008	16.10	16.26	15.79	15.96	1,316,994	-0.28(-1.72%)
Aug 11, 2008	15.66	16.52	15.66	16.24	816,319	+0.48(+3.05%)
Aug 08, 2008	15.31	15.83	15.14	15.76	596,997	+0.49(+3.21%)
Aug 07, 2008	15.01	15.59	14.92	15.27	675,154	+0.14(+0.93%)
Aug 06, 2008	14.74	15.24	14.50	15.13	755,474	+0.19(+1.27%)
Aug 05, 2008	14.60	14.99	14.56	14.94	691,777	+0.39(+2.68%)
Aug 04, 2008	14.47	14.68	14.36	14.55	718,432	+0.11(+0.76%)
Aug 01, 2008	14.51	14.65	14.06	14.44	917,236	-0.13(-0.89%)
Jul 31, 2008	14.50	14.94	14.44	14.57	642,781	-0.07(-0.48%)
Jul 30, 2008	14.94	15.15	14.51	14.64	978,614	-0.20(-1.35%)
Jul 29, 2008	14.84	15.04	14.51	14.84	545,876	+0.31(+2.13%)
Jul 28, 2008	14.85	14.99	14.35	14.53	673,468	-0.42(-2.81%)
Jul 25, 2008	14.93	14.97	14.47	14.95	730,913	+0.39(+2.68%)
Jul 24, 2008	14.74	14.83	14.40	14.56	1,156,659	-0.13(-0.88%)
Jul 23, 2008	14.39	14.88	14.14	14.69	845,004	+0.33(+2.30%)
Jul 22, 2008	14.41	14.52	14.01	14.36	1,171,468	-0.29(-1.98%)
Jul 21, 2008	14.82	14.91	14.48	14.65	872,740	-0.15(-1.01%)
Jul 18, 2008	14.70	14.96	14.43	14.80	1,084,094	+0.03(+0.20%)
Jul 17, 2008	14.22	14.77	14.11	14.77	1,175,455	+0.73(+5.20%)
Jul 16, 2008	13.83	14.11	13.57	14.04	1,172,646	+0.14(+1.01%)
Jul 15, 2008	13.35	14.18	13.35	13.90	1,139,643	+0.34(+2.51%)
Jul 14, 2008	13.89	13.97	13.49	13.56	993,359	-0.19(-1.38%)
Jul 11, 2008	13.70	13.96	13.41	13.75	1,377,792	-0.09(-0.65%)
Jul 10, 2008	13.51	13.96	13.45	13.84	778,982	+0.29(+2.14%)
Jul 09, 2008	13.93	14.12	13.48	13.55	862,192	-0.44(-3.15%)
Jul 08, 2008	14.11	14.31	13.77	13.99	1,268,661	-0.10(-0.71%)
Jul 07, 2008	13.64	14.27	13.52	14.09	1,714,722	+0.58(+4.29%)
Jul 04, 2008	13.60	13.67	12.95	13.51	690,364	+0.00(+0.00%)
Jul 03, 2008	13.60	13.67	12.95	13.51	690,364	-0.18(-1.31%)
Jul 02, 2008	13.79	14.07	13.68	13.69	1,314,223	-0.12(-0.87%)
Jul 01, 2008	13.90	13.99	13.48	13.81	2,029,549	-0.26(-1.85%)
Jun 30, 2008	14.22	14.44	14.07	14.07	957,090	-0.23(-1.61%)
Jun 27, 2008	14.29	14.41	13.98	14.30	1,536,980	+0.01(+0.07%)
Jun 26, 2008	14.65	14.73	14.18	14.29	771,818	-0.53(-3.58%)
Jun 25, 2008	14.63	15.07	14.59	14.82	879,717	+0.32(+2.21%)
Jun 24, 2008	14.65	14.86	14.44	14.50	1,338,163	-0.26(-1.76%)
Jun 23, 2008	15.20	15.50	14.73	14.76	1,277,881	-0.40(-2.64%)
Jun 20, 2008	15.26	15.35	14.82	15.16	2,342,082	-0.22(-1.43%)
Jun 19, 2008	15.03	15.58	14.87	15.38	1,581,361	+0.24(+1.59%)
Jun 18, 2008	15.06	15.40	14.89	15.14	1,620,474	+0.11(+0.73%)
Jun 17, 2008	15.68	15.84	14.98	15.03	3,302,680	-1.09(-6.76%)
Jun 16, 2008	16.10	16.41	16.06	16.12	2,133,317	-0.07(-0.43%)
Jun 13, 2008	16.20	16.63	16.12	16.19	1,682,755	+0.01(+0.06%)
Jun 12, 2008	16.45	16.65	16.11	16.18	1,276,829	-0.17(-1.04%)
Jun 11, 2008	16.84	16.84	16.34	16.35	850,517	-0.53(-3.14%)
Jun 10, 2008	16.97	17.16	16.71	16.88	818,456	-0.40(-2.31%)
Jun 09, 2008	17.52	17.67	16.90	17.28	846,840	-0.21(-1.20%)
Jun 06, 2008	18.10	18.29	17.49	17.49	1,117,430	-0.77(-4.22%)
Jun 05, 2008	17.60	18.26	17.58	18.26	1,260,384	+0.56(+3.16%)
Jun 04, 2008	17.21	17.75	17.14	17.70	781,053	+0.42(+2.43%)
Jun 03, 2008	17.35	17.60	17.11	17.28	1,170,366	-0.05(-0.29%)
Jun 02, 2008	17.45	17.58	16.95	17.33	1,178,094	-0.19(-1.08%)
May 30, 2008	17.57	17.67	17.43	17.52	1,166,608	+0.01(+0.06%)
May 29, 2008	17.77	17.89	17.48	17.51	1,292,321	-0.24(-1.35%)
May 28, 2008	17.91	17.93	17.52	17.75	920,519	+0.18(+1.02%)
May 27, 2008	17.51	17.73	17.33	17.57	1,002,997	+0.08(+0.46%)
May 26, 2008	17.45	17.60	17.24	17.49	1,647,197	+0.00(+0.00%)
May 23, 2008	17.45	17.60	17.24	17.49	1,647,197	+0.20(+1.16%)
May 22, 2008	17.57	17.60	16.39	17.29	2,716,835	-0.14(-0.80%)
May 21, 2008	17.50	17.84	17.29	17.43	1,397,746	-0.13(-0.74%)
May 20, 2008	17.93	18.04	17.37	17.56	1,309,878	-0.47(-2.61%)
May 19, 2008	17.73	18.56	17.72	18.03	1,855,530	+0.41(+2.33%)
May 16, 2008	17.72	17.78	17.23	17.62	1,151,503	-0.01(-0.06%)
May 15, 2008	17.57	17.81	17.44	17.63	1,367,675	+0.02(+0.11%)
May 14, 2008	17.82	18.00	17.58	17.61	1,041,787	-0.17(-0.96%)
May 13, 2008	17.74	17.81	17.53	17.78	792,829	+0.08(+0.45%)
May 12, 2008	17.73	17.81	17.43	17.70	1,091,600	-0.03(-0.17%)
May 09, 2008	17.25	17.78	17.23	17.73	774,022	+0.29(+1.66%)
May 08, 2008	17.38	17.53	17.01	17.44	466,108	+0.14(+0.81%)
May 07, 2008	17.69	17.81	17.23	17.30	583,468	-0.36(-2.04%)
May 06, 2008	17.16	17.72	17.04	17.66	961,864	+0.51(+2.97%)
May 05, 2008	17.48	17.50	17.00	17.15	836,181	-0.33(-1.89%)
May 02, 2008	17.38	17.59	17.21	17.48	1,558,996	+0.23(+1.33%)
May 01, 2008	16.18	17.31	16.16	17.25	1,948,170	+1.01(+6.22%)
Apr 30, 2008	16.31	16.58	16.15	16.24	956,964	+0.00(+0.00%)
Apr 29, 2008	16.17	16.58	16.12	16.24	540,303	+0.07(+0.43%)
Apr 28, 2008	16.40	16.46	16.00	16.17	822,234	-0.31(-1.88%)
Apr 25, 2008	16.38	16.51	15.93	16.48	710,914	+0.15(+0.92%)
Apr 24, 2008	16.38	16.56	15.93	16.33	1,092,979	+0.02(+0.12%)
Apr 23, 2008	15.87	16.36	15.55	16.31	995,430	+0.51(+3.23%)
Apr 22, 2008	16.37	16.37	15.56	15.80	1,146,988	-0.67(-4.07%)
Apr 21, 2008	16.13	16.49	15.87	16.47	771,427	+0.22(+1.35%)
Apr 18, 2008	16.11	16.40	15.80	16.25	1,022,649	+0.49(+3.11%)
Apr 17, 2008	16.00	16.03	15.68	15.76	723,409	-0.26(-1.62%)
Apr 16, 2008	15.38	16.08	15.38	16.02	1,000,120	+0.78(+5.12%)
Apr 15, 2008	15.25	15.44	14.96	15.24	1,140,848	-0.04(-0.26%)
Apr 14, 2008	15.65	15.68	15.25	15.28	1,105,493	-0.33(-2.11%)
Apr 11, 2008	15.62	15.95	15.58	15.61	1,207,089	-0.45(-2.80%)
Apr 10, 2008	15.53	16.27	15.53	16.06	2,217,370	+0.81(+5.31%)
Apr 09, 2008	14.97	15.36	14.97	15.25	1,451,498	+0.29(+1.94%)
Apr 08, 2008	15.05	15.13	14.78	14.96	905,741	-0.23(-1.51%)
Apr 07, 2008	15.17	15.29	15.06	15.19	868,959	+0.11(+0.73%)
Apr 04, 2008	15.27	15.29	14.91	15.08	804,930	-0.18(-1.18%)
Apr 03, 2008	14.64	15.26	14.62	15.26	1,070,847	+0.54(+3.67%)
Apr 02, 2008	14.82	15.10	14.65	14.72	788,103	-0.04(-0.27%)
Apr 01, 2008	14.30	14.77	14.30	14.76	1,172,982	+0.43(+3.00%)
Mar 31, 2008	14.37	14.46	14.13	14.33	845,917	-0.04(-0.28%)
Mar 28, 2008	14.48	14.78	14.33	14.37	796,518	-0.07(-0.48%)
Mar 27, 2008	14.63	14.77	14.41	14.44	685,745	-0.23(-1.57%)
Mar 26, 2008	14.81	14.88	14.61	14.67	748,647	-0.23(-1.54%)
Mar 25, 2008	14.91	15.09	14.78	14.90	823,424	-0.03(-0.20%)
Mar 24, 2008	14.60	15.59	14.53	14.93	1,603,636	+0.45(+3.11%)
Mar 21, 2008	13.75	14.58	13.66	14.48	2,654,658	+0.00(+0.00%)
Mar 20, 2008	13.75	14.58	13.66	14.48	2,654,658	+0.86(+6.31%)
Mar 19, 2008	14.01	14.23	13.62	13.62	1,176,747	-0.47(-3.34%)
Mar 18, 2008	13.64	14.13	13.51	14.09	1,156,876	+0.70(+5.23%)
Mar 17, 2008	13.26	13.61	13.10	13.39	1,178,098	-0.01(-0.07%)
Mar 14, 2008	13.77	13.79	13.00	13.40	3,017,650	-0.37(-2.69%)
Mar 13, 2008	13.47	13.87	13.28	13.77	1,663,291	+0.13(+0.95%)
Mar 12, 2008	14.09	14.19	13.64	13.64	1,720,379	-0.37(-2.64%)
Mar 11, 2008	13.75	14.04	13.40	14.01	3,309,645	+0.57(+4.24%)
Mar 10, 2008	13.49	13.85	13.43	13.44	1,627,867	-0.06(-0.44%)
Mar 07, 2008	13.05	13.65	13.05	13.50	1,565,277	+0.29(+2.20%)
Mar 06, 2008	13.53	13.67	13.16	13.21	2,675,019	-0.45(-3.29%)
Mar 05, 2008	13.50	13.86	13.38	13.66	2,799,848	+0.74(+5.73%)
Mar 04, 2008	12.58	12.98	12.28	12.92	2,437,208	+0.33(+2.62%)
Mar 03, 2008	12.55	12.86	12.35	12.59	2,000,797	-0.15(-1.18%)
Feb 29, 2008	12.99	13.03	12.67	12.74	1,147,489	-0.41(-3.12%)
Feb 28, 2008	13.14	13.26	12.98	13.15	966,859	-0.01(-0.08%)
Feb 27, 2008	13.07	13.45	12.99	13.16	1,107,605	-0.04(-0.30%)
Feb 26, 2008	12.61	13.36	12.61	13.20	1,489,539	+0.57(+4.51%)
Feb 25, 2008	12.60	12.69	12.21	12.63	1,392,821	+0.05(+0.40%)
Feb 22, 2008	12.54	12.62	12.32	12.58	1,137,910	+0.04(+0.32%)
Feb 21, 2008	12.76	13.08	12.50	12.54	919,686	-0.17(-1.34%)
Feb 20, 2008	12.43	12.77	12.39	12.71	1,544,245	+0.21(+1.68%)
Feb 19, 2008	12.38	12.76	12.28	12.50	1,690,739	+0.25(+2.04%)
Feb 18, 2008	12.16	12.35	12.12	12.25	1,269,481	+0.00(+0.00%)
Feb 15, 2008	12.16	12.35	12.12	12.25	1,269,481	+0.00(+0.00%)
Feb 14, 2008	12.35	12.44	12.04	12.25	1,328,178	-0.11(-0.89%)
Feb 13, 2008	11.99	12.38	11.90	12.36	1,586,800	+0.46(+3.87%)
Feb 12, 2008	12.03	12.17	11.83	11.90	1,130,617	-0.09(-0.75%)
Feb 11, 2008	11.87	12.24	11.83	11.99	1,337,138	+0.14(+1.18%)
Feb 08, 2008	11.77	11.96	11.58	11.85	1,047,058	+0.15(+1.28%)
Feb 07, 2008	11.52	11.75	11.27	11.70	1,707,092	+0.18(+1.56%)
Feb 06, 2008	11.77	12.01	11.50	11.52	1,336,400	-0.26(-2.21%)
Feb 05, 2008	12.37	12.44	11.68	11.78	2,495,896	-0.84(-6.66%)
Feb 04, 2008	12.45	12.72	12.45	12.62	1,745,318	+0.13(+1.04%)
Feb 01, 2008	12.82	12.85	12.31	12.49	2,515,388	-0.28(-2.19%)
Jan 31, 2008	12.56	12.83	12.44	12.77	1,882,557	+0.09(+0.71%)
Jan 30, 2008	12.38	12.96	12.38	12.68	1,883,827	+0.22(+1.77%)
Jan 29, 2008	12.60	12.66	12.42	12.46	1,320,769	-0.11(-0.88%)
Jan 28, 2008	12.40	12.60	12.13	12.57	1,370,536	+0.13(+1.05%)
Jan 25, 2008	12.84	12.98	12.40	12.44	1,343,419	-0.32(-2.51%)
Jan 24, 2008	12.62	13.09	12.52	12.76	1,738,573	+0.24(+1.92%)
Jan 23, 2008	11.92	12.58	11.66	12.52	2,406,806	+0.54(+4.51%)
Jan 22, 2008	12.01	12.31	11.95	11.98	1,909,370	-0.38(-3.07%)
Jan 21, 2008	12.40	12.58	12.10	12.36	3,173,818	+0.00(+0.00%)
Jan 18, 2008	12.40	12.58	12.10	12.36	3,173,818	+0.19(+1.56%)
Jan 17, 2008	12.46	12.80	12.17	12.17	2,161,463	-0.32(-2.56%)
Jan 16, 2008	12.80	12.91	12.26	12.49	3,061,797	-0.34(-2.65%)
Jan 15, 2008	13.02	13.26	12.70	12.83	1,869,703	-0.31(-2.36%)
Jan 14, 2008	12.93	13.25	12.81	13.14	1,242,198	+0.29(+2.26%)
Jan 11, 2008	13.24	13.33	12.78	12.85	975,589	-0.55(-4.10%)
Jan 10, 2008	13.03	13.48	12.87	13.40	1,404,280	+0.25(+1.90%)
Jan 09, 2008	13.25	13.25	12.80	13.15	1,612,377	-0.12(-0.90%)
Jan 08, 2008	14.03	14.16	13.21	13.27	1,793,168	-0.89(-6.29%)
Jan 07, 2008	14.03	14.36	13.88	14.16	1,078,352	+0.13(+0.93%)
Jan 04, 2008	14.41	14.49	13.85	14.03	1,488,276	-0.54(-3.71%)
Jan 03, 2008	14.77	14.77	14.44	14.57	1,554,218	-0.18(-1.22%)
Jan 02, 2008	15.06	15.30	14.31	14.75	1,876,172	-0.77(-4.96%)
Jan 01, 2008	15.36	15.71	15.32	15.52	785,302	+0.00(+0.00%)
Dec 31, 2007	15.36	15.71	15.32	15.52	785,302	+0.11(+0.71%)
Dec 28, 2007	15.50	15.72	15.32	15.41	671,719	+0.04(+0.26%)
Dec 27, 2007	15.93	16.06	15.34	15.37	649,425	-0.52(-3.27%)
Dec 26, 2007	15.87	16.07	15.73	15.89	670,639	-0.09(-0.56%)
Dec 24, 2007	16.00	16.00	15.89	15.98	361,476	-0.01(-0.06%)
Dec 21, 2007	16.15	16.20	15.78	15.99	2,103,831	-0.01(-0.06%)
Dec 20, 2007	15.89	16.01	15.71	16.00	718,357	+0.26(+1.65%)
Dec 19, 2007	15.58	15.83	15.45	15.74	502,136	+0.16(+1.03%)
Dec 18, 2007	15.64	15.68	15.07	15.58	1,255,512	+0.03(+0.19%)
Dec 17, 2007	16.45	16.50	15.55	15.55	1,271,668	-1.06(-6.38%)
Dec 14, 2007	16.27	16.67	16.27	16.61	1,409,347	+0.18(+1.10%)
Dec 13, 2007	16.25	16.51	16.15	16.43	1,350,085	+0.04(+0.24%)
Dec 12, 2007	16.74	17.00	16.21	16.39	1,015,844	+0.06(+0.37%)
Dec 11, 2007	16.74	16.85	16.29	16.33	1,339,441	-0.31(-1.86%)
Dec 10, 2007	16.49	16.68	16.46	16.64	1,534,448	+0.23(+1.40%)
Dec 07, 2007	16.99	17.09	16.14	16.41	2,498,443	-0.51(-3.01%)
Dec 06, 2007	16.71	16.99	16.68	16.92	1,767,723	+0.22(+1.32%)
Dec 05, 2007	15.68	16.79	15.64	16.70	2,381,993	+1.26(+8.16%)
Dec 04, 2007	15.02	15.46	15.02	15.44	1,420,519	+0.31(+2.05%)