Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	13.45	13.50	13.07	13.07	1,154,759	-0.50(-3.68%)
Aug 30, 2006	12.59	13.60	12.54	13.57	3,179,937	+0.90(+7.10%)
Aug 29, 2006	12.63	12.79	12.53	12.67	1,582,379	-0.07(-0.55%)
Aug 28, 2006	12.49	12.74	12.30	12.74	1,037,712	+0.27(+2.17%)
Aug 25, 2006	12.45	12.64	12.34	12.47	502,314	+0.08(+0.65%)
Aug 24, 2006	12.35	12.48	12.12	12.39	734,084	+0.20(+1.64%)
Aug 23, 2006	12.20	12.39	11.98	12.19	568,743	+0.09(+0.74%)
Aug 22, 2006	12.16	12.36	12.04	12.10	608,592	-0.09(-0.74%)
Aug 21, 2006	12.45	12.45	12.08	12.19	832,222	-0.34(-2.71%)
Aug 18, 2006	12.43	12.59	12.15	12.53	950,975	+0.13(+1.05%)
Aug 17, 2006	12.26	12.71	12.16	12.40	1,726,602	+0.16(+1.31%)
Aug 16, 2006	11.82	12.29	11.62	12.24	1,410,502	+0.49(+4.17%)
Aug 15, 2006	11.47	11.78	11.34	11.75	992,111	+0.54(+4.82%)
Aug 14, 2006	11.25	11.52	11.14	11.21	1,127,300	+0.12(+1.08%)
Aug 11, 2006	11.50	11.55	11.00	11.09	567,284	-0.47(-4.07%)
Aug 10, 2006	11.38	11.75	11.30	11.56	661,061	+0.12(+1.05%)
Aug 09, 2006	11.94	11.98	11.34	11.44	964,787	-0.41(-3.46%)
Aug 08, 2006	12.10	12.16	11.80	11.85	721,101	-0.18(-1.50%)
Aug 07, 2006	12.29	12.38	11.95	12.03	468,411	-0.33(-2.67%)
Aug 04, 2006	12.52	12.78	12.19	12.36	790,094	-0.02(-0.16%)
Aug 03, 2006	12.37	12.51	12.29	12.38	819,590	-0.12(-0.96%)
Aug 02, 2006	12.69	12.79	12.36	12.50	553,657	-0.10(-0.79%)
Aug 01, 2006	12.78	12.87	12.53	12.60	776,097	-0.30(-2.33%)
Jul 31, 2006	12.27	13.00	12.23	12.90	1,191,544	+0.58(+4.71%)
Jul 28, 2006	12.25	12.55	12.18	12.32	787,639	+0.23(+1.90%)
Jul 27, 2006	12.24	12.59	11.99	12.09	585,599	-0.09(-0.74%)
Jul 26, 2006	12.08	12.36	11.79	12.18	675,348	+0.05(+0.41%)
Jul 25, 2006	12.14	12.47	11.92	12.13	478,589	-0.05(-0.41%)
Jul 24, 2006	11.73	12.26	11.72	12.18	670,966	+0.58(+5.00%)
Jul 21, 2006	12.33	12.40	11.51	11.60	715,501	-0.77(-6.22%)
Jul 20, 2006	13.24	13.25	12.34	12.37	585,768	-0.82(-6.22%)
Jul 19, 2006	12.70	13.25	12.66	13.19	563,428	+0.45(+3.53%)
Jul 18, 2006	12.71	12.87	12.35	12.74	627,516	+0.13(+1.03%)
Jul 17, 2006	12.60	12.82	12.53	12.61	417,802	-0.01(-0.08%)
Jul 14, 2006	12.70	12.86	12.50	12.62	334,849	-0.12(-0.94%)
Jul 13, 2006	12.84	13.20	12.58	12.74	545,492	-0.16(-1.24%)
Jul 12, 2006	13.57	13.71	12.79	12.90	575,443	-0.72(-5.29%)
Jul 11, 2006	13.21	13.63	13.06	13.62	421,223	+0.36(+2.71%)
Jul 10, 2006	13.68	13.80	13.19	13.26	335,009	-0.37(-2.71%)
Jul 07, 2006	13.89	13.90	13.56	13.63	540,188	-0.34(-2.43%)
Jul 06, 2006	13.90	14.15	13.76	13.97	407,396	+0.12(+0.87%)
Jul 05, 2006	14.33	14.43	13.81	13.85	536,433	-0.60(-4.15%)
Jul 03, 2006	14.35	14.49	14.35	14.45	203,956	+0.00(+0.00%)
Jun 30, 2006	14.56	14.66	14.20	14.45	757,697	-0.06(-0.41%)
Jun 29, 2006	13.99	14.53	13.95	14.51	732,600	+0.64(+4.61%)
Jun 28, 2006	14.00	14.02	13.60	13.87	469,654	-0.10(-0.72%)
Jun 27, 2006	14.04	14.14	13.90	13.97	930,809	-0.06(-0.43%)
Jun 26, 2006	13.95	14.06	13.82	14.03	1,064,900	+0.15(+1.08%)
Jun 23, 2006	13.75	14.00	13.58	13.88	936,695	+0.07(+0.51%)
Jun 22, 2006	13.97	14.03	13.68	13.81	587,959	-0.19(-1.36%)
Jun 21, 2006	13.99	14.15	13.91	14.00	1,016,999	-0.01(-0.07%)
Jun 20, 2006	14.22	14.35	13.97	14.01	701,332	-0.25(-1.75%)
Jun 19, 2006	14.39	14.47	14.22	14.26	883,261	-0.14(-0.97%)
Jun 16, 2006	14.60	14.61	14.22	14.40	2,101,328	-0.20(-1.37%)
Jun 15, 2006	13.96	14.81	13.96	14.60	2,354,435	-0.29(-1.95%)
Jun 14, 2006	15.05	15.28	14.69	14.89	852,757	-0.01(-0.07%)
Jun 13, 2006	15.05	15.44	14.87	14.90	913,202	-0.22(-1.46%)
Jun 12, 2006	15.60	15.77	15.06	15.12	935,673	-0.49(-3.14%)
Jun 09, 2006	15.82	16.13	15.60	15.61	809,580	-0.06(-0.38%)
Jun 08, 2006	15.84	16.05	15.36	15.67	1,267,267	-0.32(-2.00%)
Jun 07, 2006	16.25	16.50	15.89	15.99	811,123	-0.17(-1.05%)
Jun 06, 2006	16.35	16.53	15.94	16.16	1,427,898	-0.19(-1.16%)
Jun 05, 2006	17.08	17.12	16.30	16.35	1,366,697	-0.73(-4.27%)
Jun 02, 2006	17.21	17.30	16.72	17.08	1,021,046	-0.14(-0.81%)
Jun 01, 2006	16.70	17.25	16.56	17.22	1,736,094	+0.48(+2.87%)
May 31, 2006	16.49	17.15	16.02	16.74	3,348,371	+1.04(+6.62%)
May 30, 2006	15.70	15.93	15.37	15.70	1,275,192	+0.07(+0.45%)
May 26, 2006	15.73	15.74	15.51	15.63	498,976	+0.02(+0.13%)
May 25, 2006	15.50	15.68	15.19	15.61	704,884	+0.33(+2.16%)
May 24, 2006	15.08	15.49	14.84	15.28	1,406,744	+0.01(+0.07%)
May 23, 2006	15.00	15.85	14.92	15.27	1,355,568	-0.09(-0.59%)
May 22, 2006	15.85	16.03	15.20	15.36	1,229,174	-0.69(-4.30%)
May 19, 2006	16.08	16.25	15.72	16.05	1,084,851	-0.02(-0.12%)
May 18, 2006	16.38	16.50	16.07	16.07	500,399	-0.17(-1.05%)
May 17, 2006	16.19	16.50	16.10	16.24	735,896	-0.14(-0.85%)
May 16, 2006	16.35	16.45	16.14	16.38	721,971	+0.11(+0.68%)
May 15, 2006	16.67	16.80	16.14	16.27	823,536	-0.51(-3.04%)
May 12, 2006	17.13	17.25	16.69	16.78	804,401	-0.42(-2.44%)
May 11, 2006	17.50	17.59	17.05	17.20	787,217	-0.39(-2.22%)
May 10, 2006	17.87	17.87	17.48	17.59	687,959	-0.28(-1.57%)
May 09, 2006	17.90	17.98	17.68	17.87	554,733	-0.12(-0.67%)
May 08, 2006	17.79	18.03	17.65	17.99	466,557	+0.14(+0.78%)
May 05, 2006	17.82	18.15	17.47	17.85	1,176,325	-0.42(-2.30%)
May 04, 2006	18.44	18.72	18.21	18.27	447,916	-0.24(-1.30%)
May 03, 2006	18.60	18.61	18.25	18.51	278,551	-0.07(-0.38%)
May 02, 2006	18.28	18.65	18.24	18.58	398,774	+0.30(+1.64%)
May 01, 2006	18.80	18.80	18.21	18.28	630,287	-0.47(-2.51%)
Apr 28, 2006	18.51	18.90	18.24	18.75	786,700	+0.32(+1.74%)
Apr 27, 2006	18.13	18.61	18.02	18.43	765,217	+0.15(+0.82%)
Apr 26, 2006	18.66	18.66	18.23	18.28	926,848	-0.33(-1.77%)
Apr 25, 2006	18.40	18.65	18.30	18.61	557,783	+0.30(+1.64%)
Apr 24, 2006	18.35	18.43	18.20	18.31	386,056	-0.04(-0.22%)
Apr 21, 2006	19.04	19.04	18.17	18.35	425,266	-0.56(-2.96%)
Apr 20, 2006	18.76	19.20	18.63	18.91	658,175	+0.13(+0.69%)
Apr 19, 2006	18.48	18.83	18.45	18.78	865,463	+0.33(+1.79%)
Apr 18, 2006	17.41	18.53	17.76	18.45	1,574,800	+1.04(+5.97%)
Apr 17, 2006	17.85	17.90	17.17	17.41	603,068	-0.39(-2.19%)
Apr 13, 2006	17.55	17.98	17.51	17.80	1,118,076	+0.18(+1.02%)
Apr 12, 2006	17.35	17.67	17.29	17.62	482,698	+0.27(+1.56%)
Apr 11, 2006	17.85	18.08	17.25	17.35	928,410	-0.41(-2.31%)
Apr 10, 2006	18.00	18.20	17.70	17.76	799,055	-0.30(-1.66%)
Apr 07, 2006	18.32	18.38	18.00	18.06	1,118,420	-0.20(-1.10%)
Apr 06, 2006	18.11	18.31	17.99	18.26	480,389	+0.17(+0.94%)
Apr 05, 2006	18.08	18.13	17.83	18.09	625,058	+0.07(+0.39%)
Apr 04, 2006	17.97	18.13	17.87	18.02	748,550	+0.01(+0.06%)
Apr 03, 2006	17.86	18.14	17.77	18.01	630,398	+0.12(+0.67%)
Mar 31, 2006	17.98	18.12	17.76	17.89	428,941	-0.05(-0.28%)
Mar 30, 2006	17.95	18.04	17.69	17.94	761,718	-0.03(-0.17%)
Mar 29, 2006	17.76	17.98	17.69	17.97	711,995	+0.30(+1.70%)
Mar 28, 2006	18.15	18.20	17.60	17.67	562,153	-0.48(-2.64%)
Mar 27, 2006	18.15	18.23	18.05	18.15	485,729	+0.04(+0.22%)
Mar 24, 2006	18.24	18.40	17.94	18.11	764,952	-0.20(-1.09%)
Mar 23, 2006	18.28	18.45	18.10	18.31	390,500	+0.05(+0.27%)
Mar 22, 2006	18.05	18.30	17.90	18.26	920,000	+0.25(+1.39%)
Mar 21, 2006	18.13	18.60	17.99	18.01	640,648	-0.09(-0.50%)
Mar 20, 2006	18.01	18.30	17.92	18.10	511,753	+0.09(+0.50%)
Mar 17, 2006	18.01	18.22	17.67	18.01	1,614,816	+0.00(+0.00%)
Mar 16, 2006	18.78	18.78	17.96	18.01	1,172,340	-0.59(-3.17%)
Mar 15, 2006	18.57	18.77	18.42	18.60	972,656	+0.16(+0.87%)
Mar 14, 2006	18.37	18.60	18.33	18.44	1,181,703	+0.00(+0.00%)
Mar 13, 2006	18.75	18.90	18.37	18.44	1,387,591	-0.16(-0.86%)
Mar 10, 2006	18.55	18.94	18.46	18.60	685,758	+0.00(+0.00%)
Mar 09, 2006	18.61	19.05	18.51	18.60	1,041,870	+0.04(+0.22%)
Mar 08, 2006	18.25	18.82	18.17	18.56	1,179,889	+0.19(+1.03%)
Mar 07, 2006	19.38	19.55	18.03	18.37	2,689,127	-1.06(-5.46%)
Mar 06, 2006	19.62	19.69	18.81	19.43	1,379,932	+0.01(+0.05%)
Mar 03, 2006	19.22	19.75	19.09	19.42	833,422	+0.06(+0.31%)
Mar 02, 2006	19.40	19.51	18.96	19.36	936,368	-0.13(-0.67%)
Mar 01, 2006	18.90	19.99	18.78	19.49	1,307,300	+0.71(+3.78%)
Feb 28, 2006	18.91	18.99	18.46	18.78	1,131,507	-0.13(-0.69%)
Feb 27, 2006	18.42	19.00	18.38	18.91	1,114,488	+0.44(+2.38%)
Feb 24, 2006	18.44	18.51	18.20	18.47	789,174	-0.01(-0.05%)
Feb 23, 2006	18.41	18.78	18.33	18.48	955,679	-0.08(-0.43%)
Feb 22, 2006	18.99	19.01	18.22	18.56	1,747,100	-0.35(-1.85%)
Feb 21, 2006	19.49	19.56	18.54	18.91	1,157,949	-0.44(-2.27%)
Feb 17, 2006	19.77	19.77	19.14	19.35	357,023	-0.35(-1.78%)
Feb 16, 2006	19.64	19.80	19.45	19.70	423,600	+0.18(+0.92%)
Feb 15, 2006	19.48	19.60	19.00	19.52	458,887	+0.15(+0.77%)
Feb 14, 2006	19.16	19.40	18.94	19.37	413,594	+0.31(+1.63%)
Feb 13, 2006	19.29	19.47	18.95	19.06	438,989	-0.19(-0.99%)
Feb 10, 2006	19.63	19.65	18.86	19.25	1,136,470	-0.49(-2.48%)
Feb 09, 2006	20.00	20.26	19.64	19.74	685,394	-0.20(-1.00%)
Feb 08, 2006	19.39	19.95	19.39	19.94	609,385	+0.48(+2.47%)
Feb 07, 2006	19.63	19.66	19.06	19.46	664,763	-0.08(-0.41%)
Feb 06, 2006	19.53	19.80	19.26	19.54	587,024	+0.02(+0.10%)
Feb 03, 2006	19.45	19.91	19.28	19.52	606,596	-0.03(-0.15%)
Feb 02, 2006	19.84	19.89	19.40	19.55	781,100	-0.21(-1.06%)
Feb 01, 2006	19.22	19.85	19.13	19.76	1,091,149	+0.48(+2.49%)
Jan 31, 2006	19.25	19.50	19.10	19.28	1,434,168	+0.08(+0.42%)
Jan 30, 2006	19.04	19.47	19.01	19.20	762,274	+0.14(+0.73%)
Jan 27, 2006	19.10	19.39	18.85	19.06	1,053,536	-0.04(-0.21%)
Jan 26, 2006	18.08	19.11	18.08	19.10	1,529,026	+1.23(+6.88%)
Jan 25, 2006	17.99	17.99	17.64	17.87	749,028	+0.01(+0.06%)
Jan 24, 2006	17.87	18.25	17.69	17.86	868,352	-0.05(-0.28%)
Jan 23, 2006	17.92	17.99	17.65	17.91	592,318	+0.11(+0.62%)
Jan 20, 2006	18.49	18.49	17.42	17.80	1,030,448	-0.66(-3.58%)
Jan 19, 2006	17.94	18.63	17.94	18.46	818,859	+0.61(+3.42%)
Jan 18, 2006	17.76	17.93	17.52	17.85	733,497	-0.27(-1.49%)
Jan 17, 2006	18.34	18.48	17.90	18.12	568,435	-0.39(-2.11%)
Jan 13, 2006	18.50	18.62	18.24	18.51	509,388	-0.07(-0.38%)
Jan 12, 2006	18.80	18.90	18.47	18.58	518,500	-0.33(-1.75%)
Jan 11, 2006	19.07	19.13	18.66	18.91	881,604	-0.16(-0.84%)
Jan 10, 2006	18.90	19.15	18.79	19.07	638,310	-0.01(-0.05%)
Jan 09, 2006	19.10	19.32	18.86	19.08	864,300	-0.09(-0.47%)
Jan 06, 2006	19.10	19.37	18.70	19.17	541,170	+0.12(+0.63%)
Jan 05, 2006	18.89	19.15	18.88	19.05	649,145	+0.16(+0.85%)
Jan 04, 2006	18.60	19.03	18.58	18.89	840,034	+0.15(+0.80%)
Jan 03, 2006	18.41	18.79	18.03	18.74	905,521	+0.48(+2.63%)
Dec 30, 2005	18.32	18.44	17.93	18.26	558,397	-0.19(-1.03%)
Dec 29, 2005	18.50	18.66	18.42	18.45	630,821	-0.07(-0.38%)
Dec 28, 2005	18.45	18.60	18.25	18.52	427,300	+0.02(+0.11%)
Dec 27, 2005	18.82	19.05	18.50	18.50	439,400	-0.43(-2.27%)
Dec 23, 2005	18.81	19.15	18.71	18.93	715,129	+0.01(+0.05%)
Dec 22, 2005	18.68	19.00	18.47	18.92	719,537	+0.31(+1.67%)
Dec 21, 2005	18.60	19.01	18.57	18.61	756,939	-0.08(-0.43%)
Dec 20, 2005	18.49	19.00	18.42	18.69	1,451,753	+0.24(+1.30%)
Dec 19, 2005	18.98	19.00	18.39	18.45	731,687	-0.39(-2.07%)
Dec 16, 2005	19.11	19.28	18.83	18.84	1,451,252	-0.17(-0.89%)
Dec 15, 2005	19.45	19.45	18.98	19.01	917,713	-0.32(-1.66%)
Dec 14, 2005	19.81	19.96	19.29	19.33	890,537	-0.50(-2.52%)
Dec 13, 2005	19.55	20.06	19.55	19.83	773,347	-0.02(-0.10%)
Dec 12, 2005	19.88	20.00	19.78	19.85	711,698	-0.08(-0.40%)
Dec 09, 2005	19.60	19.94	19.31	19.93	812,860	+0.50(+2.57%)
Dec 08, 2005	19.90	20.02	19.21	19.43	1,338,028	-0.47(-2.36%)
Dec 07, 2005	20.37	20.44	19.74	19.90	1,265,267	-0.37(-1.83%)
Dec 06, 2005	20.40	20.79	20.25	20.27	957,786	-0.07(-0.34%)
Dec 05, 2005	20.76	20.90	19.99	20.34	1,387,016	-0.53(-2.54%)
Dec 02, 2005	20.82	20.95	20.40	20.87	2,085,676	-0.13(-0.62%)
Dec 01, 2005	20.01	21.06	19.89	21.00	2,728,930	+1.09(+5.47%)
Nov 30, 2005	18.10	20.17	17.52	19.91	7,784,933	+3.21(+19.22%)
Nov 29, 2005	17.11	17.11	16.56	16.70	992,925	-0.24(-1.42%)
Nov 28, 2005	17.32	17.33	16.87	16.94	889,480	-0.36(-2.08%)
Nov 25, 2005	17.23	17.35	16.97	17.30	225,010	+0.01(+0.06%)
Nov 23, 2005	17.18	17.62	16.95	17.29	486,689	+0.21(+1.23%)
Nov 22, 2005	16.78	17.26	16.72	17.08	668,415	+0.16(+0.95%)
Nov 21, 2005	16.90	17.03	16.65	16.92	527,365	+0.03(+0.18%)
Nov 18, 2005	16.57	16.90	16.53	16.89	530,148	+0.41(+2.49%)
Nov 17, 2005	16.15	16.51	16.10	16.48	572,631	+0.46(+2.87%)
Nov 16, 2005	16.29	16.37	15.90	16.02	427,236	-0.27(-1.66%)
Nov 15, 2005	16.38	16.55	16.17	16.29	614,945	-0.09(-0.55%)
Nov 14, 2005	16.35	16.46	16.18	16.38	454,377	+0.10(+0.61%)
Nov 11, 2005	16.35	16.60	16.03	16.28	1,004,688	-0.12(-0.73%)
Nov 10, 2005	16.39	16.49	16.06	16.40	608,110	+0.11(+0.68%)
Nov 09, 2005	16.16	16.49	16.00	16.29	785,734	+0.15(+0.93%)
Nov 08, 2005	16.25	16.32	16.05	16.14	677,042	-0.23(-1.41%)
Nov 07, 2005	16.38	16.53	16.17	16.37	845,368	+0.08(+0.49%)
Nov 04, 2005	16.20	16.38	16.07	16.29	1,019,309	+0.08(+0.49%)
Nov 03, 2005	15.63	16.24	15.63	16.21	2,079,918	+0.71(+4.58%)
Nov 02, 2005	14.88	15.59	14.88	15.50	1,050,220	+0.57(+3.82%)
Nov 01, 2005	14.93	15.12	14.42	14.93	1,545,264	-0.15(-0.99%)
Oct 31, 2005	14.78	15.24	14.75	15.08	987,318	+0.39(+2.65%)
Oct 28, 2005	14.59	14.75	13.89	14.69	1,652,042	+0.12(+0.82%)
Oct 27, 2005	14.80	14.84	14.43	14.57	633,823	-0.28(-1.89%)
Oct 26, 2005	14.80	15.09	14.66	14.85	826,161	+0.01(+0.07%)
Oct 25, 2005	15.17	15.20	14.66	14.84	843,591	-0.45(-2.94%)
Oct 24, 2005	15.08	15.30	15.00	15.29	654,080	+0.26(+1.73%)
Oct 21, 2005	15.03	15.31	15.00	15.03	888,267	+0.00(+0.00%)
Oct 20, 2005	14.97	15.51	14.90	15.03	764,458	+0.06(+0.40%)
Oct 19, 2005	14.70	14.97	14.40	14.97	1,240,749	+0.06(+0.40%)
Oct 18, 2005	15.20	15.20	14.85	14.91	879,145	-0.23(-1.52%)
Oct 17, 2005	15.25	15.37	14.91	15.14	650,813	-0.10(-0.66%)
Oct 14, 2005	15.25	15.54	15.06	15.24	1,230,949	-0.04(-0.26%)
Oct 13, 2005	15.12	15.33	14.93	15.28	1,171,445	+0.16(+1.06%)
Oct 12, 2005	15.11	15.23	14.83	15.12	1,548,397	-0.03(-0.20%)
Oct 11, 2005	15.51	15.75	15.14	15.15	1,434,299	-0.40(-2.57%)
Oct 10, 2005	15.89	16.18	15.40	15.55	2,574,902	-0.10(-0.64%)
Oct 07, 2005	15.81	15.90	15.47	15.65	779,553	-0.02(-0.13%)
Oct 06, 2005	16.03	16.12	15.47	15.67	949,487	-0.33(-2.06%)
Oct 05, 2005	16.37	16.45	15.94	16.00	881,866	-0.41(-2.50%)
Oct 04, 2005	16.51	16.95	16.37	16.41	963,554	-0.18(-1.08%)
Oct 03, 2005	16.56	16.80	16.45	16.59	1,312,667	+0.12(+0.73%)
Sep 30, 2005	16.00	16.56	15.91	16.47	1,287,540	+0.40(+2.49%)
Sep 29, 2005	15.55	16.27	15.51	16.07	2,738,576	+0.53(+3.41%)
Sep 28, 2005	15.56	16.05	15.44	15.54	1,732,729	-0.01(-0.06%)
Sep 27, 2005	15.76	15.86	15.44	15.55	974,032	-0.28(-1.77%)
Sep 26, 2005	16.22	16.32	15.77	15.83	1,029,745	-0.23(-1.43%)
Sep 23, 2005	16.06	16.09	15.71	16.06	3,126,816	+0.47(+3.01%)
Sep 22, 2005	15.59	15.74	15.27	15.59	1,908,310	+0.16(+1.04%)
Sep 21, 2005	15.68	15.75	15.40	15.43	886,794	-0.28(-1.78%)
Sep 20, 2005	15.78	16.00	15.55	15.71	1,965,029	+0.39(+2.55%)
Sep 19, 2005	15.40	15.49	15.20	15.32	366,082	-0.14(-0.91%)
Sep 16, 2005	15.77	15.79	15.30	15.46	1,236,375	-0.25(-1.59%)
Sep 15, 2005	15.95	15.95	15.58	15.71	527,828	-0.14(-0.88%)
Sep 14, 2005	16.04	16.10	15.78	15.85	742,500	-0.21(-1.31%)
Sep 13, 2005	16.13	16.30	15.78	16.06	861,310	-0.14(-0.86%)
Sep 12, 2005	16.27	16.35	16.06	16.20	1,056,663	-0.15(-0.92%)
Sep 09, 2005	16.37	16.51	16.28	16.35	1,130,586	-0.11(-0.67%)
Sep 08, 2005	16.36	16.46	16.23	16.46	746,459	+0.06(+0.37%)
Sep 07, 2005	16.45	16.52	16.14	16.40	533,527	-0.10(-0.61%)
Sep 06, 2005	16.40	16.54	16.28	16.50	954,285	+0.00(+0.00%)
Sep 02, 2005	16.35	16.56	16.30	16.50	990,682	+0.16(+0.98%)