Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	23.00	23.60	22.88	23.54	985,600	+0.56(+2.44%)
Jun 29, 2004	22.82	23.03	22.76	22.98	1,082,300	+0.25(+1.10%)
Jun 28, 2004	23.10	23.32	22.70	22.73	1,300,400	-0.22(-0.96%)
Jun 25, 2004	22.51	23.93	22.43	22.95	4,219,700	+0.39(+1.73%)
Jun 24, 2004	23.24	23.41	22.48	22.56	937,900	-0.66(-2.84%)
Jun 23, 2004	23.01	23.57	22.76	23.22	1,065,300	+0.29(+1.26%)
Jun 22, 2004	22.36	22.97	22.19	22.93	1,315,700	+0.48(+2.14%)
Jun 21, 2004	22.55	22.86	22.36	22.45	1,045,100	-0.02(-0.09%)
Jun 18, 2004	21.88	22.58	21.82	22.47	1,483,200	+0.41(+1.86%)
Jun 17, 2004	23.10	23.10	21.94	22.06	1,232,100	-1.13(-4.87%)
Jun 16, 2004	23.53	23.58	23.03	23.19	665,900	-0.33(-1.40%)
Jun 15, 2004	23.20	23.56	23.11	23.52	733,500	+0.64(+2.80%)
Jun 14, 2004	23.82	23.82	22.64	22.88	1,009,100	-0.94(-3.95%)
Jun 10, 2004	24.10	24.30	23.71	23.82	913,700	-0.10(-0.42%)
Jun 09, 2004	25.01	25.08	23.87	23.92	903,300	-1.19(-4.74%)
Jun 08, 2004	24.79	25.25	24.57	25.11	591,900	+0.06(+0.24%)
Jun 07, 2004	24.66	25.13	24.55	25.05	1,063,900	+0.72(+2.96%)
Jun 04, 2004	24.40	24.70	24.24	24.33	552,800	+0.53(+2.23%)
Jun 03, 2004	24.53	24.53	23.75	23.80	810,700	-0.67(-2.74%)
Jun 02, 2004	25.28	25.35	23.94	24.47	1,348,100	-0.70(-2.78%)
Jun 01, 2004	25.12	25.28	24.79	25.17	623,600	+0.05(+0.20%)
May 28, 2004	25.31	25.42	24.95	25.12	1,249,700	-0.11(-0.44%)
May 27, 2004	24.77	25.30	24.72	25.23	907,900	+0.54(+2.19%)
May 26, 2004	24.10	24.97	23.72	24.69	1,945,100	+0.19(+0.78%)
May 25, 2004	22.91	24.50	22.78	24.50	1,641,800	+1.55(+6.75%)
May 24, 2004	23.35	23.49	22.77	22.95	1,329,800	-0.09(-0.39%)
May 21, 2004	23.25	23.28	22.44	23.04	1,112,900	+0.54(+2.40%)
May 20, 2004	22.27	22.67	22.07	22.50	1,093,300	+0.37(+1.67%)
May 19, 2004	22.00	22.80	21.99	22.13	1,000,300	+0.60(+2.79%)
May 18, 2004	21.49	21.74	21.15	21.53	1,530,400	+0.23(+1.08%)
May 17, 2004	21.58	21.69	21.10	21.30	1,195,800	-0.68(-3.09%)
May 14, 2004	22.60	23.00	21.86	21.98	1,212,400	-0.63(-2.79%)
May 13, 2004	22.65	23.17	22.36	22.61	953,000	-0.08(-0.35%)
May 12, 2004	23.15	23.24	21.79	22.69	1,515,900	-0.52(-2.24%)
May 11, 2004	22.51	23.31	22.21	23.21	1,462,000	+1.10(+4.98%)
May 10, 2004	21.56	22.48	21.48	22.11	1,412,700	+0.36(+1.66%)
May 07, 2004	21.73	22.56	21.67	21.75	800,800	-0.02(-0.09%)
May 06, 2004	21.94	22.03	21.46	21.77	700,300	-0.07(-0.32%)
May 05, 2004	21.56	22.10	21.35	21.84	608,800	+0.40(+1.87%)
May 04, 2004	21.08	21.82	21.02	21.44	1,936,300	+0.48(+2.29%)
May 03, 2004	21.18	21.72	20.63	20.96	1,499,200	-0.06(-0.29%)
Apr 30, 2004	21.81	21.81	20.86	21.02	1,697,600	-0.62(-2.87%)
Apr 29, 2004	22.80	22.95	21.25	21.64	1,340,700	-1.17(-5.13%)
Apr 28, 2004	22.86	23.20	22.37	22.81	1,335,900	-0.04(-0.18%)
Apr 27, 2004	23.35	23.70	22.67	22.85	638,700	-0.43(-1.85%)
Apr 26, 2004	23.90	24.11	23.14	23.28	674,900	-0.79(-3.28%)
Apr 23, 2004	23.13	24.16	23.07	24.07	1,235,300	+1.18(+5.16%)
Apr 22, 2004	22.78	23.23	22.13	22.89	612,100	-0.03(-0.13%)
Apr 21, 2004	22.40	22.95	22.34	22.92	941,600	+0.75(+3.38%)
Apr 20, 2004	23.07	23.38	22.09	22.17	914,300	-1.06(-4.56%)
Apr 19, 2004	22.95	23.25	22.48	23.23	612,000	+0.35(+1.53%)
Apr 16, 2004	23.34	23.34	22.34	22.88	607,800	-0.43(-1.84%)
Apr 15, 2004	24.43	24.54	23.17	23.31	1,119,100	-1.11(-4.55%)
Apr 14, 2004	24.08	24.68	24.07	24.42	830,200	+0.09(+0.37%)
Apr 13, 2004	24.91	24.94	24.22	24.33	634,600	-0.51(-2.05%)
Apr 12, 2004	24.65	24.84	24.42	24.84	578,500	+0.23(+0.93%)
Apr 08, 2004	24.55	25.14	24.29	24.61	1,096,900	+0.40(+1.65%)
Apr 07, 2004	24.05	24.38	23.44	24.21	950,100	+0.16(+0.67%)
Apr 06, 2004	24.05	24.28	23.65	24.05	1,028,300	-0.48(-1.96%)
Apr 05, 2004	23.93	24.62	23.80	24.53	717,700	+0.61(+2.55%)
Apr 02, 2004	24.00	24.27	23.56	23.92	730,300	+0.56(+2.40%)
Apr 01, 2004	22.77	23.58	22.74	23.36	937,600	+0.53(+2.32%)
Mar 31, 2004	22.57	23.16	22.51	22.83	1,625,700	+0.14(+0.62%)
Mar 30, 2004	22.48	22.80	22.11	22.69	984,100	+0.12(+0.53%)
Mar 29, 2004	22.37	22.82	22.22	22.57	1,239,700	+0.47(+2.13%)
Mar 26, 2004	22.06	22.52	21.79	22.10	1,043,300	-0.14(-0.63%)
Mar 25, 2004	21.44	22.25	21.35	22.24	795,300	+1.04(+4.91%)
Mar 24, 2004	20.84	21.35	20.63	21.20	1,175,000	+0.41(+1.97%)
Mar 23, 2004	21.10	21.25	20.58	20.79	746,700	+0.01(+0.05%)
Mar 22, 2004	21.02	21.15	20.60	20.78	1,113,100	-0.33(-1.56%)
Mar 19, 2004	21.71	21.80	21.02	21.11	951,300	-0.60(-2.76%)
Mar 18, 2004	21.84	22.02	21.39	21.71	845,200	-0.29(-1.32%)
Mar 17, 2004	21.56	22.10	21.43	22.00	1,103,200	+0.61(+2.85%)
Mar 16, 2004	21.52	21.81	20.93	21.39	1,141,700	+0.01(+0.05%)
Mar 15, 2004	22.04	22.13	21.05	21.38	953,500	-0.75(-3.39%)
Mar 12, 2004	21.81	22.31	21.77	22.13	1,477,100	+0.77(+3.60%)
Mar 11, 2004	21.36	22.02	21.30	21.36	1,444,800	+0.00(+0.00%)
Mar 10, 2004	22.55	22.55	21.34	21.36	1,634,800	-0.47(-2.15%)
Mar 09, 2004	22.33	22.33	21.45	21.83	1,591,600	-0.39(-1.76%)
Mar 08, 2004	23.60	23.81	22.17	22.22	1,504,400	-0.92(-3.98%)
Mar 05, 2004	23.29	23.67	22.88	23.14	1,555,800	-0.79(-3.30%)
Mar 04, 2004	23.54	23.99	23.28	23.93	974,400	+0.43(+1.83%)
Mar 03, 2004	23.99	23.99	22.25	23.50	1,828,200	-0.58(-2.41%)
Mar 02, 2004	24.48	24.75	23.99	24.08	1,406,700	-0.58(-2.35%)
Mar 01, 2004	24.14	24.71	23.71	24.66	1,175,500	+0.54(+2.24%)
Feb 27, 2004	24.80	24.97	23.65	24.12	1,614,400	-0.59(-2.39%)
Feb 26, 2004	24.71	25.21	24.53	24.71	1,781,600	-0.24(-0.96%)
Feb 25, 2004	25.24	25.24	23.95	24.95	3,733,100	+0.50(+2.04%)
Feb 24, 2004	23.43	24.45	23.38	24.45	1,863,000	+0.99(+4.22%)
Feb 23, 2004	24.40	24.62	23.22	23.46	1,174,000	-0.87(-3.58%)
Feb 20, 2004	24.60	24.80	24.00	24.33	825,000	-0.27(-1.10%)
Feb 19, 2004	26.15	26.15	24.60	24.60	1,109,600	-1.00(-3.91%)
Feb 18, 2004	25.50	26.47	25.16	25.60	2,867,700	+1.52(+6.31%)
Feb 17, 2004	24.00	24.13	23.65	24.08	992,300	+0.35(+1.47%)
Feb 13, 2004	24.52	24.75	23.71	23.73	1,123,800	-0.47(-1.94%)
Feb 12, 2004	24.62	25.10	24.10	24.20	1,267,400	-0.40(-1.63%)
Feb 11, 2004	23.99	24.97	23.99	24.60	1,408,600	+0.70(+2.93%)
Feb 10, 2004	24.14	24.21	23.29	23.90	1,598,400	-0.28(-1.16%)
Feb 09, 2004	24.56	24.80	24.08	24.18	1,898,400	-0.46(-1.87%)
Feb 06, 2004	23.56	24.73	23.51	24.64	890,200	+1.15(+4.90%)
Feb 05, 2004	22.69	23.66	22.51	23.49	1,204,400	+0.99(+4.40%)
Feb 04, 2004	24.00	24.06	22.45	22.50	2,065,500	-1.92(-7.86%)
Feb 03, 2004	25.01	25.11	24.20	24.42	953,900	-0.88(-3.48%)
Feb 02, 2004	25.12	25.46	24.62	25.30	973,700	+0.37(+1.48%)
Jan 30, 2004	24.51	25.20	24.22	24.93	845,200	+0.40(+1.63%)
Jan 29, 2004	24.62	25.18	23.75	24.53	1,120,800	-0.28(-1.13%)
Jan 28, 2004	25.11	25.78	24.63	24.81	1,358,300	-0.13(-0.52%)
Jan 27, 2004	26.17	26.17	24.69	24.94	1,130,500	-1.31(-4.99%)
Jan 26, 2004	25.95	26.33	25.32	26.25	1,073,000	+0.30(+1.16%)
Jan 23, 2004	25.90	26.15	25.56	25.95	986,900	-0.03(-0.12%)
Jan 22, 2004	26.16	26.75	25.66	25.98	1,502,800	-0.20(-0.76%)
Jan 21, 2004	26.60	26.70	25.97	26.18	1,215,000	-0.66(-2.46%)
Jan 20, 2004	27.18	27.54	26.75	26.84	1,524,800	-0.30(-1.11%)
Jan 16, 2004	25.94	27.14	25.87	27.14	1,464,200	+1.39(+5.40%)
Jan 15, 2004	24.93	25.92	24.65	25.75	1,017,369	+0.66(+2.63%)
Jan 14, 2004	25.37	25.87	24.65	25.09	1,194,040	-0.05(-0.20%)
Jan 13, 2004	26.09	26.20	24.78	25.14	1,151,526	-0.94(-3.60%)
Jan 12, 2004	25.45	26.27	25.21	26.08	899,577	+0.69(+2.72%)
Jan 09, 2004	25.35	25.99	24.80	25.39	1,029,645	-0.19(-0.74%)
Jan 08, 2004	24.74	25.61	24.20	25.58	1,304,739	+1.48(+6.14%)
Jan 07, 2004	23.97	24.30	23.62	24.10	656,112	-0.09(-0.37%)
Jan 06, 2004	23.75	24.25	23.59	24.19	676,500	+0.44(+1.85%)
Jan 05, 2004	23.21	23.86	23.21	23.75	1,035,400	+0.82(+3.58%)
Jan 02, 2004	23.00	23.41	22.86	22.93	640,000	+0.17(+0.75%)
Dec 31, 2003	23.31	23.34	22.45	22.76	746,900	-0.20(-0.87%)
Dec 30, 2003	22.87	23.18	22.50	22.96	815,725	+0.09(+0.39%)
Dec 29, 2003	22.24	22.88	22.12	22.87	497,049	+0.72(+3.25%)
Dec 26, 2003	22.30	22.45	22.11	22.15	234,563	-0.15(-0.67%)
Dec 24, 2003	22.35	22.50	22.10	22.30	343,966	-0.06(-0.27%)
Dec 23, 2003	21.85	22.45	21.79	22.36	809,460	+0.55(+2.52%)
Dec 22, 2003	21.62	21.90	21.47	21.81	924,937	+0.15(+0.69%)
Dec 19, 2003	21.66	21.91	21.25	21.66	1,149,728	+0.03(+0.14%)
Dec 18, 2003	20.29	21.74	20.16	21.63	1,209,316	+1.37(+6.76%)
Dec 17, 2003	20.87	20.90	20.06	20.26	1,385,974	-0.55(-2.64%)
Dec 16, 2003	21.05	21.14	20.33	20.81	1,355,711	-0.08(-0.38%)
Dec 15, 2003	22.69	22.72	20.88	20.89	1,330,928	-0.96(-4.39%)
Dec 12, 2003	21.59	22.00	21.47	21.85	1,326,840	+0.35(+1.63%)
Dec 11, 2003	21.02	21.70	20.77	21.50	2,108,800	+0.68(+3.27%)
Dec 10, 2003	21.21	21.50	20.19	20.82	2,977,375	-0.52(-2.44%)
Dec 09, 2003	22.88	22.98	21.23	21.34	1,233,440	-1.17(-5.20%)
Dec 08, 2003	22.55	23.05	21.88	22.51	1,392,894	-0.14(-0.62%)
Dec 05, 2003	23.36	23.14	22.38	22.65	721,205	-0.71(-3.04%)
Dec 04, 2003	23.70	24.10	22.66	23.36	1,204,238	-0.47(-1.97%)
Dec 03, 2003	24.65	24.85	23.68	23.83	1,219,397	-0.67(-2.73%)
Dec 02, 2003	24.00	24.54	23.96	24.50	1,960,272	+0.45(+1.87%)
Dec 01, 2003	24.59	24.75	23.96	24.05	1,400,178	-0.21(-0.87%)
Nov 28, 2003	24.29	24.53	24.16	24.26	478,424	-0.04(-0.16%)
Nov 26, 2003	24.70	24.70	23.87	24.30	1,214,581	+0.06(+0.25%)
Nov 25, 2003	25.30	25.54	24.12	24.24	4,497,841	-0.22(-0.90%)
Nov 24, 2003	24.75	25.03	23.95	24.46	2,666,889	+0.06(+0.25%)
Nov 21, 2003	23.75	24.36	23.13	24.40	2,028,666	+1.04(+4.45%)
Nov 20, 2003	23.40	24.46	23.04	23.36	2,246,568	+0.61(+2.68%)
Nov 19, 2003	22.70	23.19	22.59	22.75	984,052	+0.15(+0.66%)
Nov 18, 2003	22.90	23.31	22.45	22.60	1,212,802	-0.09(-0.40%)
Nov 17, 2003	22.62	22.90	22.15	22.69	1,292,101	-0.05(-0.22%)
Nov 14, 2003	23.22	23.77	22.55	22.74	658,811	-0.51(-2.19%)
Nov 13, 2003	23.38	23.89	23.01	23.25	1,037,011	-0.31(-1.32%)
Nov 12, 2003	22.32	23.56	22.32	23.56	821,464	+1.29(+5.79%)
Nov 11, 2003	22.42	22.52	21.66	22.27	1,124,669	-0.10(-0.45%)
Nov 10, 2003	23.74	23.79	22.37	22.37	756,181	-1.32(-5.57%)
Nov 07, 2003	23.96	23.97	23.46	23.69	889,990	-0.19(-0.80%)
Nov 06, 2003	23.59	23.89	22.66	23.88	928,771	+0.40(+1.70%)
Nov 05, 2003	23.30	23.64	22.64	23.48	678,313	+0.28(+1.21%)
Nov 04, 2003	23.30	23.70	22.95	23.20	500,159	+0.02(+0.09%)
Nov 03, 2003	22.45	23.38	22.35	23.18	595,833	+0.98(+4.41%)
Oct 31, 2003	22.68	22.85	22.08	22.20	423,646	-0.64(-2.80%)
Oct 30, 2003	22.56	23.19	22.20	22.84	720,226	+0.28(+1.24%)
Oct 29, 2003	22.36	22.80	22.27	22.56	788,577	+0.11(+0.49%)
Oct 28, 2003	21.58	22.52	21.42	22.45	1,079,470	+1.29(+6.10%)
Oct 27, 2003	21.14	21.77	21.11	21.16	1,268,700	+0.07(+0.33%)
Oct 24, 2003	20.90	21.51	20.70	21.09	667,800	-0.10(-0.47%)
Oct 23, 2003	21.51	21.69	20.85	21.19	1,253,800	-0.98(-4.42%)
Oct 22, 2003	22.99	22.99	22.07	22.17	716,300	-0.83(-3.61%)
Oct 21, 2003	22.46	23.20	22.46	23.00	804,633	+0.64(+2.86%)
Oct 20, 2003	22.06	22.49	21.78	22.36	562,536	+0.32(+1.45%)
Oct 17, 2003	22.73	22.87	21.92	22.04	777,248	-0.58(-2.56%)
Oct 16, 2003	22.24	22.93	22.12	22.62	1,107,519	+0.38(+1.71%)
Oct 15, 2003	22.23	22.81	22.08	22.24	1,776,557	+0.51(+2.35%)
Oct 14, 2003	21.45	21.73	21.07	21.73	742,734	+0.29(+1.35%)
Oct 13, 2003	20.94	21.69	20.92	21.44	1,130,541	+0.54(+2.58%)
Oct 10, 2003	20.62	20.95	20.60	20.90	478,158	+0.25(+1.21%)
Oct 09, 2003	20.94	21.10	20.32	20.65	720,926	+0.15(+0.73%)
Oct 08, 2003	20.76	20.90	20.12	20.50	769,693	-0.32(-1.54%)
Oct 07, 2003	20.28	20.82	20.10	20.82	887,873	+0.34(+1.66%)
Oct 06, 2003	20.63	20.82	20.32	20.48	724,709	-0.19(-0.92%)
Oct 03, 2003	20.01	20.84	19.99	20.67	1,044,447	+1.04(+5.30%)
Oct 02, 2003	19.25	19.89	19.18	19.63	699,232	+0.37(+1.92%)
Oct 01, 2003	18.73	19.52	18.73	19.26	1,894,350	+0.75(+4.05%)
Sep 30, 2003	18.90	19.05	18.38	18.51	1,143,128	-0.66(-3.44%)
Sep 29, 2003	19.02	19.47	18.79	19.17	1,594,654	+0.34(+1.81%)
Sep 26, 2003	18.64	19.24	18.60	18.83	1,955,198	+0.27(+1.45%)
Sep 25, 2003	19.00	19.40	18.56	18.56	1,360,755	-0.21(-1.12%)
Sep 24, 2003	19.98	20.06	18.82	18.77	1,058,842	-1.21(-6.06%)
Sep 23, 2003	18.98	20.02	18.98	19.98	1,313,613	+0.99(+5.21%)
Sep 22, 2003	18.89	19.26	18.80	18.99	790,243	-0.49(-2.52%)
Sep 19, 2003	19.29	19.65	19.26	19.48	912,672	+0.08(+0.41%)
Sep 18, 2003	19.27	19.51	19.09	19.40	1,078,253	-0.22(-1.12%)
Sep 17, 2003	19.88	19.96	19.46	19.62	967,293	-0.26(-1.31%)
Sep 16, 2003	19.72	20.04	19.62	19.88	1,224,603	+0.18(+0.91%)
Sep 15, 2003	20.05	20.35	19.58	19.70	991,000	-0.40(-1.99%)
Sep 12, 2003	19.65	20.12	19.41	20.10	811,200	+0.05(+0.25%)
Sep 11, 2003	19.86	20.47	19.26	20.05	739,000	+0.20(+1.01%)
Sep 10, 2003	20.98	21.05	19.77	19.85	1,470,500	-1.37(-6.46%)
Sep 09, 2003	21.62	21.72	21.04	21.22	842,100	-0.45(-2.08%)
Sep 08, 2003	21.50	22.15	21.44	21.67	967,100	+0.19(+0.88%)
Sep 05, 2003	20.49	22.03	20.41	21.48	1,782,683	+0.95(+4.63%)
Sep 04, 2003	20.45	20.96	20.35	20.53	1,852,200	+0.04(+0.20%)
Sep 03, 2003	21.12	21.30	20.41	20.49	1,211,800	-0.65(-3.07%)
Sep 02, 2003	21.44	21.58	20.83	21.14	1,195,500	+0.04(+0.19%)
Aug 29, 2003	21.02	21.50	20.98	21.10	2,079,700	-0.35(-1.63%)
Aug 28, 2003	21.65	22.28	20.99	21.45	1,917,800	-0.20(-0.92%)
Aug 27, 2003	19.81	21.83	19.70	21.65	8,631,000	+3.21(+17.41%)
Aug 26, 2003	18.20	18.58	18.00	18.44	1,809,800	+0.03(+0.16%)
Aug 25, 2003	19.06	19.10	18.20	18.41	1,739,400	-0.29(-1.55%)
Aug 22, 2003	19.11	21.18	18.61	18.70	4,200,300	+0.12(+0.65%)
Aug 21, 2003	17.45	19.06	17.41	18.58	2,587,900	+1.23(+7.09%)
Aug 20, 2003	17.22	17.45	16.90	17.35	1,395,600	+0.06(+0.35%)
Aug 19, 2003	17.49	17.50	17.02	17.29	1,078,000	-0.20(-1.14%)
Aug 18, 2003	16.50	17.49	16.50	17.49	1,042,900	+0.94(+5.68%)
Aug 15, 2003	16.59	16.66	16.32	16.55	134,500	+0.06(+0.36%)
Aug 14, 2003	16.45	16.70	16.30	16.49	377,500	+0.11(+0.67%)
Aug 13, 2003	16.16	16.74	16.15	16.38	710,700	+0.21(+1.30%)
Aug 12, 2003	15.74	16.20	15.60	16.17	491,800	+0.44(+2.80%)
Aug 11, 2003	15.10	15.73	15.10	15.73	624,500	+0.63(+4.17%)
Aug 08, 2003	15.43	15.76	14.99	15.10	930,600	-0.59(-3.76%)
Aug 07, 2003	15.58	15.77	15.41	15.69	622,600	+0.06(+0.38%)
Aug 06, 2003	15.91	16.14	15.56	15.63	1,201,700	-0.26(-1.64%)
Aug 05, 2003	16.62	16.62	15.75	15.89	1,507,100	-0.76(-4.56%)
Aug 04, 2003	16.82	16.82	16.45	16.65	772,100	-0.10(-0.60%)
Aug 01, 2003	16.60	16.88	16.53	16.75	1,567,900	+0.25(+1.52%)
Jul 31, 2003	17.85	18.00	16.41	16.50	3,155,600	+0.06(+0.36%)
Jul 30, 2003	16.50	16.60	16.25	16.44	748,700	+0.02(+0.12%)
Jul 29, 2003	16.85	17.00	16.02	16.42	781,600	-0.09(-0.55%)
Jul 28, 2003	16.54	16.67	16.07	16.51	1,839,400	+0.41(+2.55%)
Jul 25, 2003	15.64	16.17	15.37	16.10	1,256,200	+0.34(+2.16%)
Jul 24, 2003	15.90	15.90	15.57	15.76	1,094,800	+0.08(+0.51%)
Jul 23, 2003	15.65	15.77	15.22	15.68	442,700	+0.02(+0.13%)
Jul 22, 2003	15.21	15.66	15.04	15.66	1,075,500	+0.63(+4.19%)
Jul 21, 2003	15.65	15.65	14.80	15.03	1,283,700	-0.64(-4.08%)
Jul 18, 2003	15.69	15.85	15.17	15.67	829,800	-0.04(-0.25%)
Jul 17, 2003	16.73	16.89	15.58	15.71	1,177,600	-1.16(-6.88%)
Jul 16, 2003	17.20	17.24	16.45	16.87	877,600	+0.03(+0.18%)
Jul 15, 2003	17.15	17.39	16.72	16.84	856,800	-0.26(-1.52%)
Jul 14, 2003	17.15	17.44	16.95	17.10	756,200	+0.50(+3.01%)
Jul 11, 2003	16.95	17.19	16.45	16.60	809,200	-0.28(-1.66%)
Jul 10, 2003	17.30	17.35	16.70	16.88	1,484,700	-0.70(-3.98%)
Jul 09, 2003	16.11	17.86	16.05	17.58	2,875,000	+1.45(+8.99%)
Jul 08, 2003	15.70	16.40	15.12	16.13	2,430,000	+0.46(+2.94%)
Jul 07, 2003	15.14	15.67	15.00	15.67	1,294,200	+0.84(+5.66%)
Jul 03, 2003	15.05	15.07	14.75	14.83	856,200	-0.32(-2.11%)
Jul 02, 2003	14.60	14.71	14.44	15.15	1,612,305	+0.73(+5.06%)