Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	14.16	14.72	14.09	14.25	2,886,700	-0.11(-0.77%)
Jun 27, 2003	14.67	14.98	14.33	14.36	1,552,600	-0.35(-2.38%)
Jun 26, 2003	14.66	14.98	14.57	14.71	1,025,200	+0.10(+0.68%)
Jun 25, 2003	14.55	14.98	14.50	14.61	1,276,600	+0.01(+0.07%)
Jun 24, 2003	14.50	14.70	14.27	14.60	2,832,500	+0.00(+0.00%)
Jun 23, 2003	15.05	15.10	14.47	14.60	997,400	-0.41(-2.73%)
Jun 20, 2003	15.09	15.36	14.90	15.01	1,113,500	-0.35(-2.28%)
Jun 19, 2003	15.32	15.71	15.20	15.36	1,426,300	+0.12(+0.79%)
Jun 18, 2003	14.87	15.32	14.58	15.24	959,500	+0.29(+1.94%)
Jun 17, 2003	15.15	15.50	14.51	14.95	1,103,200	-0.18(-1.19%)
Jun 16, 2003	14.64	15.13	14.49	15.13	1,415,000	+0.54(+3.70%)
Jun 13, 2003	15.35	15.37	14.42	14.59	1,810,600	-0.64(-4.20%)
Jun 12, 2003	15.25	15.43	14.96	15.23	940,400	-0.10(-0.65%)
Jun 11, 2003	15.36	15.36	14.70	15.33	1,212,900	-0.07(-0.45%)
Jun 10, 2003	15.15	15.43	14.98	15.40	930,900	+0.23(+1.52%)
Jun 09, 2003	15.51	15.77	15.00	15.17	1,202,319	-0.34(-2.19%)
Jun 06, 2003	16.00	16.72	15.46	15.51	1,281,700	-0.39(-2.45%)
Jun 05, 2003	15.95	16.00	15.54	15.90	1,289,900	-0.22(-1.36%)
Jun 04, 2003	15.68	16.34	15.59	16.12	1,218,900	+0.33(+2.09%)
Jun 03, 2003	15.71	15.88	15.49	15.79	1,477,000	+0.22(+1.41%)
Jun 02, 2003	16.20	16.37	15.48	15.57	1,433,800	-0.23(-1.46%)
May 30, 2003	16.08	16.44	15.71	15.80	1,235,800	-0.29(-1.80%)
May 29, 2003	15.17	16.34	15.06	16.09	2,828,600	+0.69(+4.48%)
May 28, 2003	15.65	15.80	15.04	15.40	5,447,000	-1.50(-8.88%)
May 27, 2003	16.34	17.03	16.15	16.90	2,638,500	+0.64(+3.94%)
May 23, 2003	16.18	16.39	16.13	16.26	624,400	+0.10(+0.62%)
May 22, 2003	15.90	16.50	15.82	16.16	650,800	+0.21(+1.32%)
May 21, 2003	16.33	16.39	15.70	15.95	829,200	-0.37(-2.27%)
May 20, 2003	16.22	16.60	16.22	16.32	603,300	+0.07(+0.43%)
May 19, 2003	16.62	16.72	16.20	16.25	800,500	-0.51(-3.04%)
May 16, 2003	17.43	17.59	16.73	16.76	1,076,900	-0.80(-4.56%)
May 15, 2003	17.70	17.94	17.16	17.56	720,400	-0.02(-0.11%)
May 14, 2003	17.52	17.69	17.03	17.58	685,900	+0.06(+0.34%)
May 13, 2003	17.33	17.72	17.10	17.52	1,352,200	-0.25(-1.41%)
May 12, 2003	17.10	17.81	17.04	17.77	812,400	+0.57(+3.31%)
May 09, 2003	16.54	17.37	16.40	17.20	1,310,300	+0.71(+4.31%)
May 08, 2003	16.40	16.62	16.26	16.49	498,900	-0.10(-0.60%)
May 07, 2003	16.86	16.90	16.45	16.59	701,000	-0.50(-2.93%)
May 06, 2003	16.98	17.37	16.73	17.09	873,400	+0.13(+0.77%)
May 05, 2003	16.94	17.24	16.65	16.96	1,599,600	+0.06(+0.36%)
May 02, 2003	15.96	16.92	15.89	16.90	1,029,800	+1.01(+6.36%)
May 01, 2003	15.82	16.10	15.67	15.89	659,200	-0.01(-0.06%)
Apr 30, 2003	16.27	16.29	15.80	15.90	1,038,600	-0.42(-2.57%)
Apr 29, 2003	15.47	16.45	15.47	16.32	926,900	+0.40(+2.51%)
Apr 28, 2003	15.87	15.99	15.60	15.92	1,376,900	-0.04(-0.25%)
Apr 25, 2003	16.87	16.97	15.68	15.96	1,671,400	-1.10(-6.45%)
Apr 24, 2003	16.70	17.09	16.30	17.06	925,200	+0.28(+1.67%)
Apr 23, 2003	16.03	17.09	16.01	16.78	1,102,200	+0.77(+4.81%)
Apr 22, 2003	16.01	16.15	15.65	16.01	743,500	-0.10(-0.62%)
Apr 21, 2003	16.34	16.40	15.91	16.11	834,900	-0.18(-1.10%)
Apr 17, 2003	15.46	16.54	15.24	16.29	1,444,500	+0.87(+5.64%)
Apr 16, 2003	15.00	15.82	15.00	15.42	1,609,400	+0.77(+5.26%)
Apr 15, 2003	14.59	14.99	14.28	14.65	970,200	+0.16(+1.10%)
Apr 14, 2003	13.97	14.52	13.82	14.49	911,700	+0.52(+3.71%)
Apr 11, 2003	14.45	14.52	13.88	13.97	726,100	-0.37(-2.57%)
Apr 10, 2003	14.15	14.42	14.00	14.34	676,800	+0.12(+0.84%)
Apr 09, 2003	14.50	14.66	14.15	14.22	1,012,800	-0.34(-2.34%)
Apr 08, 2003	15.40	15.44	14.47	14.56	1,241,800	-0.86(-5.58%)
Apr 07, 2003	15.88	16.15	15.41	15.42	654,600	+0.17(+1.11%)
Apr 04, 2003	15.89	15.89	15.13	15.25	593,800	-0.31(-1.99%)
Apr 03, 2003	15.70	15.90	15.26	15.56	1,089,800	-0.04(-0.26%)
Apr 02, 2003	15.30	15.89	15.30	15.60	1,125,300	+0.55(+3.65%)
Apr 01, 2003	15.20	15.22	14.90	15.05	933,300	-0.10(-0.65%)
Mar 31, 2003	15.49	15.49	14.91	15.15	1,347,480	-0.60(-3.81%)
Mar 28, 2003	15.92	16.05	15.62	15.75	824,997	-0.19(-1.19%)
Mar 27, 2003	15.85	16.17	15.71	15.94	792,740	-0.38(-2.33%)
Mar 26, 2003	16.40	16.46	16.05	16.32	493,256	+0.04(+0.25%)
Mar 25, 2003	16.00	16.43	15.93	16.28	896,935	+0.15(+0.93%)
Mar 24, 2003	16.18	16.39	15.79	16.13	1,115,360	-0.48(-2.89%)
Mar 21, 2003	16.32	16.66	16.10	16.61	1,240,037	+0.42(+2.59%)
Mar 20, 2003	16.28	16.50	15.93	16.19	1,776,235	-0.17(-1.03%)
Mar 19, 2003	16.62	16.62	15.84	16.36	1,027,317	-0.29(-1.75%)
Mar 18, 2003	15.95	16.75	15.95	16.65	1,851,196	+0.65(+4.06%)
Mar 17, 2003	15.20	16.30	15.01	16.00	1,932,542	+0.68(+4.44%)
Mar 14, 2003	15.74	15.75	15.19	15.32	1,310,403	-0.37(-2.36%)
Mar 13, 2003	14.44	15.74	14.40	15.69	1,247,400	+1.44(+10.11%)
Mar 12, 2003	14.24	14.43	13.85	14.25	810,867	+0.00(+0.00%)
Mar 11, 2003	14.19	14.44	14.11	14.25	1,130,400	+0.07(+0.49%)
Mar 10, 2003	14.43	14.45	14.10	14.18	1,069,000	-0.37(-2.54%)
Mar 07, 2003	14.00	14.58	13.72	14.55	1,066,179	+0.11(+0.76%)
Mar 06, 2003	14.35	14.51	14.10	14.44	1,279,100	+0.08(+0.56%)
Mar 05, 2003	14.15	14.55	14.03	14.36	1,686,300	+0.25(+1.77%)
Mar 04, 2003	13.90	14.51	13.76	14.11	1,725,400	+0.34(+2.47%)
Mar 03, 2003	14.85	14.85	13.65	13.77	2,275,200	-0.91(-6.20%)
Feb 28, 2003	13.47	14.81	13.47	14.68	3,073,500	+1.30(+9.72%)
Feb 27, 2003	13.55	13.58	13.15	13.38	1,320,700	-0.02(-0.15%)
Feb 26, 2003	12.72	14.00	12.55	13.40	4,291,800	+1.13(+9.21%)
Feb 25, 2003	12.00	12.35	11.78	12.27	2,205,500	-0.02(-0.16%)
Feb 24, 2003	13.01	13.30	11.98	12.29	2,200,700	-1.08(-8.08%)
Feb 21, 2003	13.23	13.44	13.03	13.37	744,000	+0.03(+0.22%)
Feb 20, 2003	12.84	13.62	12.70	13.34	2,767,100	+0.98(+7.93%)
Feb 19, 2003	12.67	12.67	12.19	12.36	918,400	-0.42(-3.29%)
Feb 18, 2003	12.40	12.85	12.38	12.78	1,200,800	+0.41(+3.31%)
Feb 14, 2003	12.00	12.45	11.90	12.37	905,900	+0.45(+3.78%)
Feb 13, 2003	11.97	12.09	11.71	11.92	1,418,500	+0.02(+0.17%)
Feb 12, 2003	12.52	12.55	11.45	11.90	3,205,100	-0.77(-6.08%)
Feb 11, 2003	13.04	13.16	12.54	12.67	848,200	-0.12(-0.94%)
Feb 10, 2003	12.86	13.13	12.52	12.79	1,334,800	-0.02(-0.16%)
Feb 07, 2003	13.16	13.23	12.64	12.81	1,279,400	-0.20(-1.54%)
Feb 06, 2003	13.14	13.33	12.89	13.01	1,494,100	-0.07(-0.54%)
Feb 05, 2003	13.14	13.58	12.95	13.08	848,800	-0.03(-0.23%)
Feb 04, 2003	13.00	13.20	12.93	13.11	722,400	+0.07(+0.54%)
Feb 03, 2003	13.19	13.44	13.00	13.04	1,297,300	-0.28(-2.10%)
Jan 31, 2003	12.99	13.60	12.76	13.32	1,097,100	+0.02(+0.15%)
Jan 30, 2003	14.08	14.12	13.28	13.30	1,394,843	-0.78(-5.54%)
Jan 29, 2003	13.72	14.22	13.48	14.08	1,135,500	+0.32(+2.33%)
Jan 28, 2003	13.30	13.86	13.20	13.76	1,515,500	+0.57(+4.32%)
Jan 27, 2003	12.99	13.44	12.89	13.19	1,143,600	+0.10(+0.76%)
Jan 24, 2003	13.46	13.62	13.05	13.09	1,032,900	-0.41(-3.04%)
Jan 23, 2003	13.17	13.62	12.98	13.50	1,208,400	+0.51(+3.93%)
Jan 22, 2003	12.88	13.21	12.75	12.99	1,753,700	+0.13(+1.01%)
Jan 21, 2003	13.15	13.60	12.86	12.86	1,757,700	-0.02(-0.16%)
Jan 17, 2003	12.87	13.13	12.60	12.88	1,487,400	-0.32(-2.42%)
Jan 16, 2003	13.60	13.95	13.00	13.20	1,251,500	-0.40(-2.94%)
Jan 15, 2003	13.50	13.76	13.02	13.60	1,377,700	-0.03(-0.22%)
Jan 14, 2003	13.15	13.63	13.10	13.63	1,758,800	+0.31(+2.33%)
Jan 13, 2003	12.86	13.51	12.86	13.32	2,044,300	+0.54(+4.23%)
Jan 10, 2003	12.39	13.00	12.35	12.78	1,047,300	+0.16(+1.27%)
Jan 09, 2003	12.10	12.68	12.06	12.62	1,457,100	+0.42(+3.44%)
Jan 08, 2003	12.10	12.44	12.10	12.20	979,900	-0.01(-0.08%)
Jan 07, 2003	12.54	12.93	12.18	12.21	1,036,800	-0.31(-2.48%)
Jan 06, 2003	11.80	12.66	11.70	12.52	1,077,700	+0.76(+6.46%)
Jan 03, 2003	11.66	11.93	11.50	11.76	614,300	+0.11(+0.94%)
Jan 02, 2003	11.19	11.76	10.91	11.65	791,600	+0.71(+6.49%)
Dec 31, 2002	11.14	11.24	10.85	10.94	1,207,700	+0.01(+0.09%)
Dec 30, 2002	11.48	11.55	10.77	10.93	1,304,200	-0.16(-1.43%)
Dec 27, 2002	11.49	11.50	10.85	11.09	1,904,600	-0.07(-0.64%)
Dec 26, 2002	10.90	11.28	10.90	11.16	1,883,400	+0.27(+2.48%)
Dec 24, 2002	11.29	11.29	10.85	10.89	539,500	-0.32(-2.85%)
Dec 23, 2002	11.10	11.35	10.89	11.21	1,018,000	-0.04(-0.36%)
Dec 20, 2002	11.10	11.35	10.89	11.25	1,270,000	+0.19(+1.72%)
Dec 19, 2002	11.27	11.51	10.67	11.06	1,217,400	-0.25(-2.21%)
Dec 18, 2002	11.71	11.86	11.21	11.31	1,507,600	-0.64(-5.36%)
Dec 17, 2002	11.90	12.28	11.71	11.95	1,146,700	+0.15(+1.27%)
Dec 16, 2002	11.45	11.83	11.25	11.80	1,110,800	+0.39(+3.42%)
Dec 13, 2002	11.60	11.81	11.23	11.41	1,409,600	-0.32(-2.73%)
Dec 12, 2002	12.15	12.30	11.50	11.73	1,939,600	-0.38(-3.14%)
Dec 11, 2002	12.14	12.52	11.91	12.11	1,667,100	-0.29(-2.34%)
Dec 10, 2002	12.14	12.55	11.89	12.40	1,455,100	+0.32(+2.65%)
Dec 09, 2002	12.75	12.86	11.76	12.08	2,146,800	-0.81(-6.28%)
Dec 06, 2002	12.74	13.10	12.50	12.89	1,276,000	-0.01(-0.09%)
Dec 05, 2002	13.20	13.42	12.62	12.90	1,582,600	-0.13(-0.99%)
Dec 04, 2002	13.65	13.70	12.50	13.03	2,537,600	-1.05(-7.46%)
Dec 03, 2002	14.81	14.84	13.80	14.08	1,664,000	-0.81(-5.44%)
Dec 02, 2002	15.57	15.99	14.45	14.89	2,278,900	-0.19(-1.26%)
Nov 29, 2002	15.56	15.72	15.06	15.08	830,600	-0.32(-2.08%)
Nov 27, 2002	14.79	15.73	14.75	15.40	3,375,200	+0.85(+5.84%)
Nov 26, 2002	15.32	16.40	14.46	14.55	12,021,800	-3.56(-19.66%)
Nov 25, 2002	16.55	18.40	16.55	18.11	4,111,300	+1.62(+9.82%)
Nov 22, 2002	16.86	17.41	16.48	16.49	2,276,100	-0.98(-5.61%)
Nov 21, 2002	15.82	17.62	15.81	17.47	3,213,400	+1.96(+12.64%)
Nov 20, 2002	14.55	15.70	14.55	15.51	3,639,900	+0.83(+5.65%)
Nov 19, 2002	15.24	15.25	14.54	14.68	1,837,300	-0.87(-5.59%)
Nov 18, 2002	15.20	16.04	15.20	15.55	1,638,400	+0.41(+2.71%)
Nov 15, 2002	15.13	15.37	14.02	15.14	2,630,300	-0.27(-1.75%)
Nov 14, 2002	14.50	15.50	14.48	15.41	1,937,400	+1.06(+7.39%)
Nov 13, 2002	14.49	14.73	14.13	14.35	3,094,100	-0.24(-1.64%)
Nov 12, 2002	13.90	15.09	13.80	14.59	4,321,200	+0.89(+6.50%)
Nov 11, 2002	14.65	14.70	13.62	13.70	2,277,300	-1.20(-8.05%)
Nov 08, 2002	15.31	15.70	14.39	14.90	1,538,400	-0.32(-2.10%)
Nov 07, 2002	16.81	16.81	14.93	15.22	1,955,000	-1.61(-9.57%)
Nov 06, 2002	16.65	17.04	15.91	16.83	1,428,500	+0.35(+2.12%)
Nov 05, 2002	16.60	17.03	15.76	16.48	1,393,300	-0.18(-1.08%)
Nov 04, 2002	15.12	17.99	15.07	16.66	2,976,800	+1.75(+11.74%)
Nov 01, 2002	14.16	15.00	13.75	14.91	2,391,900	+0.78(+5.52%)
Oct 31, 2002	15.50	15.62	14.13	14.13	1,891,500	-1.16(-7.59%)
Oct 30, 2002	13.54	15.53	13.46	15.29	1,864,404	+1.74(+12.83%)
Oct 29, 2002	14.68	14.84	13.11	13.55	1,265,358	-1.12(-7.62%)
Oct 28, 2002	14.03	15.05	14.00	14.67	1,493,600	+0.71(+5.06%)
Oct 25, 2002	13.30	13.96	12.50	13.96	1,840,800	+0.58(+4.34%)
Oct 24, 2002	14.50	14.89	13.38	13.38	1,229,651	-1.09(-7.53%)
Oct 23, 2002	12.90	14.55	12.80	14.47	1,181,538	+1.52(+11.72%)
Oct 22, 2002	13.98	13.99	12.92	12.95	1,489,400	-1.39(-9.68%)
Oct 21, 2002	13.08	14.38	12.75	14.34	1,416,100	+1.25(+9.55%)
Oct 18, 2002	13.16	13.35	12.75	13.09	1,266,100	-0.26(-1.95%)
Oct 17, 2002	12.31	13.40	12.31	13.35	1,231,512	+1.52(+12.85%)
Oct 16, 2002	12.24	12.35	11.74	11.83	1,428,381	-1.32(-10.04%)
Oct 15, 2002	11.61	13.28	11.60	13.15	1,904,200	+1.75(+15.35%)
Oct 14, 2002	10.95	11.55	10.77	11.40	865,800	+0.32(+2.89%)
Oct 11, 2002	10.40	11.45	10.38	11.08	1,804,600	+0.88(+8.63%)
Oct 10, 2002	9.120	10.23	8.900	10.20	1,649,700	+1.09(+11.96%)
Oct 09, 2002	9.050	9.450	8.910	9.110	1,588,481	-0.11(-1.19%)
Oct 08, 2002	9.350	9.420	8.720	9.220	1,508,300	-0.04(-0.43%)
Oct 07, 2002	9.030	9.340	8.790	9.260	1,904,700	+0.21(+2.32%)
Oct 04, 2002	9.980	9.990	9.000	9.050	1,735,800	-0.67(-6.89%)
Oct 03, 2002	9.940	9.980	9.220	9.720	2,003,300	-0.28(-2.80%)
Oct 02, 2002	9.790	10.65	9.700	10.00	2,224,900	-0.06(-0.60%)
Oct 01, 2002	9.780	10.07	9.410	10.06	1,181,116	+0.36(+3.71%)
Sep 30, 2002	9.960	9.960	9.460	9.700	808,300	-0.41(-4.06%)
Sep 27, 2002	10.14	10.45	9.910	10.11	1,359,700	-0.02(-0.20%)
Sep 26, 2002	10.75	10.90	10.02	10.13	1,451,700	-0.50(-4.70%)
Sep 25, 2002	9.690	10.75	9.560	10.63	4,100,900	+1.07(+11.19%)
Sep 24, 2002	9.360	9.900	9.300	9.560	1,806,467	+0.06(+0.63%)
Sep 23, 2002	9.770	9.870	9.360	9.500	1,060,528	-0.39(-3.94%)
Sep 20, 2002	10.84	10.84	9.800	9.890	1,716,100	-0.13(-1.30%)
Sep 19, 2002	10.05	10.22	9.880	10.02	1,298,063	-0.08(-0.79%)
Sep 18, 2002	10.19	10.25	9.850	10.10	2,085,798	-0.30(-2.88%)
Sep 17, 2002	10.85	11.25	10.25	10.40	1,446,800	-0.20(-1.89%)
Sep 16, 2002	11.08	11.09	10.56	10.60	1,390,613	-0.24(-2.21%)
Sep 13, 2002	11.10	11.43	10.80	10.84	1,766,580	-0.27(-2.43%)
Sep 12, 2002	11.71	11.72	11.10	11.11	1,677,100	-0.72(-6.09%)
Sep 11, 2002	11.91	12.35	11.72	11.83	1,831,400	-0.02(-0.17%)
Sep 10, 2002	11.76	12.22	11.52	11.85	2,989,329	+0.15(+1.28%)
Sep 09, 2002	11.40	11.73	10.97	11.70	1,679,200	+0.03(+0.26%)
Sep 06, 2002	11.68	12.15	11.45	11.67	2,374,200	+0.42(+3.73%)
Sep 05, 2002	12.00	12.08	11.11	11.25	2,563,000	-0.95(-7.79%)
Sep 04, 2002	12.58	12.66	11.57	12.20	2,898,400	-0.50(-3.94%)
Sep 03, 2002	13.00	13.19	12.47	12.70	1,577,000	-0.51(-3.86%)
Aug 30, 2002	13.69	13.85	13.21	13.21	1,990,900	-0.30(-2.22%)
Aug 29, 2002	13.61	13.90	13.25	13.51	4,192,881	-0.54(-3.84%)
Aug 28, 2002	15.49	15.50	13.36	14.05	12,330,387	-5.85(-29.40%)
Aug 26, 2002	19.55	20.29	19.25	19.90	1,457,167	+0.57(+2.95%)
Aug 23, 2002	21.01	21.02	19.31	19.33	1,009,800	-1.72(-8.17%)
Aug 22, 2002	21.70	22.28	20.85	21.05	1,645,200	-0.72(-3.31%)
Aug 21, 2002	21.05	21.79	20.76	21.77	1,406,670	+0.90(+4.31%)
Aug 20, 2002	22.67	22.84	20.75	20.87	1,646,672	-1.27(-5.74%)
Aug 16, 2002	20.40	22.70	20.13	22.14	1,840,104	+1.61(+7.84%)
Aug 15, 2002	19.72	20.82	19.56	20.53	1,264,880	+0.83(+4.21%)
Aug 14, 2002	18.59	19.70	17.91	19.70	1,010,800	+1.37(+7.47%)
Aug 13, 2002	19.32	20.41	18.30	18.33	1,062,668	-0.99(-5.12%)
Aug 12, 2002	19.35	19.61	18.70	19.32	94,780,000	+0.46(+2.44%)
Aug 07, 2002	18.99	20.00	17.44	18.86	1,334,087	+0.52(+2.84%)
Aug 06, 2002	17.59	19.00	17.27	18.34	1,142,823	+1.42(+8.39%)
Aug 05, 2002	18.09	18.10	16.78	16.92	1,215,623	-1.33(-7.29%)
Aug 02, 2002	18.11	18.26	16.88	18.25	1,615,612	-0.17(-0.92%)
Aug 01, 2002	19.70	19.95	18.41	18.42	1,081,061	-1.24(-6.31%)
Jul 31, 2002	20.81	20.82	19.26	19.66	805,600	-1.24(-5.93%)
Jul 30, 2002	20.05	21.09	19.50	20.90	895,234	+0.73(+3.62%)
Jul 29, 2002	19.90	20.21	19.05	20.17	1,037,497	+1.52(+8.15%)
Jul 26, 2002	19.23	19.89	18.05	18.65	1,134,700	-0.25(-1.32%)
Jul 25, 2002	20.00	20.10	17.87	18.90	1,785,200	-1.68(-8.16%)
Jul 24, 2002	20.18	20.58	19.00	20.58	1,980,287	+0.31(+1.53%)
Jul 23, 2002	21.33	22.04	20.25	20.27	1,112,846	-1.29(-5.98%)
Jul 22, 2002	22.27	23.20	21.27	21.56	1,175,500	-0.76(-3.41%)
Jul 19, 2002	22.48	23.19	22.06	22.32	811,900	-1.60(-6.69%)
Jul 17, 2002	24.30	25.50	22.81	23.92	1,089,700	+0.48(+2.05%)
Jul 12, 2002	23.76	24.30	22.98	23.44	1,385,300	+0.11(+0.47%)
Jul 11, 2002	20.93	23.85	20.61	23.33	1,570,400	+2.13(+10.05%)
Jul 10, 2002	23.94	24.24	20.47	21.20	3,888,100	-2.42(-10.25%)
Jul 09, 2002	26.00	25.95	24.70	23.62	1,833,400	-2.38(-9.15%)
Jul 08, 2002	27.35	27.81	25.92	26.00	879,900	-1.35(-4.94%)
Jul 05, 2002	25.52	27.35	25.47	27.35	540,300	+1.87(+7.34%)
Jul 04, 2002	23.95	25.50	23.68	25.48	1,094,700	+0.00(+0.00%)
Jul 03, 2002	23.95	25.50	23.68	25.48	1,093,600	+1.62(+6.79%)
Jul 02, 2002	25.13	25.14	23.60	23.86	1,924,100	-1.33(-5.28%)