Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2005	16.34	16.51	16.10	16.34	1,238,990	-0.01(-0.06%)
Aug 31, 2005	16.53	16.90	16.18	16.35	2,764,181	-0.65(-3.82%)
Aug 30, 2005	17.29	17.29	16.48	17.00	1,833,657	-0.27(-1.56%)
Aug 29, 2005	16.36	17.39	16.35	17.27	1,643,547	+0.85(+5.18%)
Aug 26, 2005	16.85	16.86	16.36	16.42	757,432	-0.34(-2.03%)
Aug 25, 2005	16.72	16.89	16.63	16.76	626,927	+0.11(+0.66%)
Aug 24, 2005	16.78	16.95	16.55	16.65	1,938,923	-0.59(-3.42%)
Aug 23, 2005	17.63	17.65	17.19	17.24	1,138,728	-0.38(-2.16%)
Aug 22, 2005	17.59	17.70	17.47	17.62	1,261,516	+0.73(+4.32%)
Aug 19, 2005	16.83	17.05	16.80	16.89	2,062,013	+0.03(+0.18%)
Aug 18, 2005	16.62	17.10	16.52	16.86	845,668	+0.23(+1.38%)
Aug 17, 2005	17.05	17.26	16.63	16.63	1,819,090	-0.44(-2.58%)
Aug 16, 2005	17.26	17.26	16.94	17.07	587,778	-0.23(-1.33%)
Aug 15, 2005	17.15	17.47	17.01	17.30	503,734	+0.12(+0.70%)
Aug 12, 2005	17.36	17.36	16.94	17.18	612,090	-0.16(-0.92%)
Aug 11, 2005	17.45	17.76	17.20	17.34	938,540	-0.17(-0.97%)
Aug 10, 2005	17.91	18.00	17.46	17.51	1,467,061	-0.36(-2.01%)
Aug 09, 2005	18.07	18.10	17.78	17.87	462,893	-0.03(-0.17%)
Aug 08, 2005	18.24	18.36	17.84	17.90	763,873	-0.25(-1.38%)
Aug 05, 2005	18.30	18.37	18.09	18.15	499,532	-0.19(-1.04%)
Aug 04, 2005	18.79	18.79	18.31	18.34	850,617	-0.53(-2.81%)
Aug 03, 2005	19.11	19.24	18.82	18.87	1,376,515	-0.53(-2.73%)
Aug 02, 2005	18.41	19.47	18.35	19.40	1,783,670	+1.10(+6.01%)
Aug 01, 2005	18.37	18.52	18.05	18.30	548,156	-0.06(-0.33%)
Jul 29, 2005	18.45	18.57	18.23	18.36	383,528	-0.15(-0.81%)
Jul 28, 2005	18.45	18.57	18.22	18.51	556,082	+0.16(+0.87%)
Jul 27, 2005	18.49	18.49	18.00	18.35	723,098	-0.20(-1.08%)
Jul 26, 2005	18.34	18.72	18.34	18.55	1,114,138	+0.25(+1.37%)
Jul 25, 2005	18.20	18.50	18.10	18.30	734,091	+0.06(+0.33%)
Jul 22, 2005	18.06	18.33	17.81	18.24	532,969	+0.21(+1.16%)
Jul 21, 2005	18.37	18.37	17.90	18.03	827,422	-0.30(-1.64%)
Jul 20, 2005	18.08	18.38	17.81	18.33	762,740	+0.14(+0.77%)
Jul 19, 2005	17.57	18.24	17.54	18.19	1,034,494	+0.73(+4.18%)
Jul 18, 2005	17.58	17.62	17.20	17.46	540,986	-0.16(-0.91%)
Jul 15, 2005	17.56	17.73	17.37	17.62	608,057	-0.07(-0.40%)
Jul 14, 2005	17.69	17.80	17.40	17.69	1,127,328	+0.10(+0.57%)
Jul 13, 2005	17.59	17.78	17.50	17.59	540,415	-0.06(-0.34%)
Jul 12, 2005	17.75	17.91	17.60	17.65	734,617	-0.20(-1.12%)
Jul 11, 2005	17.51	17.86	17.45	17.85	713,230	+0.39(+2.23%)
Jul 08, 2005	17.10	17.47	16.97	17.46	892,386	+0.47(+2.77%)
Jul 07, 2005	16.85	17.10	16.82	16.99	755,202	-0.08(-0.47%)
Jul 06, 2005	16.76	17.22	16.70	17.07	775,061	+0.36(+2.15%)
Jul 05, 2005	16.51	16.73	16.36	16.71	631,700	+0.16(+0.97%)
Jul 01, 2005	16.62	16.87	16.43	16.55	712,500	-0.10(-0.60%)
Jun 30, 2005	16.90	17.03	16.64	16.65	712,426	-0.21(-1.25%)
Jun 29, 2005	17.02	17.10	16.73	16.86	920,032	-0.19(-1.11%)
Jun 28, 2005	16.74	17.13	16.70	17.05	1,487,051	-0.20(-1.16%)
Jun 27, 2005	17.46	17.52	17.20	17.25	899,304	-0.22(-1.26%)
Jun 24, 2005	17.76	17.98	17.46	17.47	4,390,962	-0.48(-2.67%)
Jun 23, 2005	18.24	18.64	17.88	17.95	933,087	-0.26(-1.43%)
Jun 22, 2005	18.06	18.31	17.95	18.21	428,807	+0.13(+0.72%)
Jun 21, 2005	17.93	18.22	17.89	18.08	478,951	+0.17(+0.95%)
Jun 20, 2005	17.88	17.97	17.62	17.91	521,812	+0.08(+0.45%)
Jun 17, 2005	17.66	17.86	17.39	17.83	1,217,503	+0.21(+1.19%)
Jun 16, 2005	17.59	17.97	17.56	17.62	904,129	+0.02(+0.11%)
Jun 15, 2005	17.71	17.75	17.35	17.60	506,327	+0.01(+0.06%)
Jun 14, 2005	17.82	17.93	17.59	17.59	597,824	-0.27(-1.51%)
Jun 13, 2005	17.82	17.98	17.67	17.86	777,813	-0.03(-0.17%)
Jun 10, 2005	18.11	18.26	17.83	17.89	1,346,617	-0.10(-0.56%)
Jun 09, 2005	17.80	17.99	17.65	17.99	1,582,440	+0.13(+0.73%)
Jun 08, 2005	17.84	18.15	17.79	17.86	627,468	+0.03(+0.17%)
Jun 07, 2005	18.14	18.28	17.80	17.83	707,181	-0.35(-1.93%)
Jun 06, 2005	18.00	18.24	17.96	18.18	564,383	+0.05(+0.28%)
Jun 03, 2005	18.34	18.46	18.07	18.13	734,402	-0.28(-1.52%)
Jun 02, 2005	18.17	18.46	18.10	18.41	984,887	+0.27(+1.49%)
Jun 01, 2005	17.92	18.60	17.90	18.14	1,987,782	-0.10(-0.55%)
May 31, 2005	18.38	18.52	18.17	18.24	1,271,805	-0.09(-0.49%)
May 27, 2005	18.70	18.70	18.33	18.33	409,527	-0.38(-2.03%)
May 26, 2005	18.47	18.76	18.37	18.71	587,554	+0.47(+2.58%)
May 25, 2005	18.56	18.58	18.09	18.24	774,883	-0.40(-2.15%)
May 24, 2005	18.70	18.70	18.41	18.64	751,600	-0.01(-0.05%)
May 23, 2005	18.66	18.80	18.39	18.65	519,374	-0.01(-0.05%)
May 20, 2005	18.61	18.69	18.12	18.66	1,155,959	+0.05(+0.27%)
May 19, 2005	18.65	18.86	18.54	18.61	848,341	-0.04(-0.21%)
May 18, 2005	18.25	18.70	18.22	18.65	595,700	+0.33(+1.80%)
May 17, 2005	18.20	18.32	17.92	18.32	412,150	+0.02(+0.11%)
May 16, 2005	18.10	18.31	17.91	18.30	576,302	+0.17(+0.94%)
May 13, 2005	17.47	18.28	17.47	18.13	820,198	+0.69(+3.96%)
May 12, 2005	17.08	17.59	17.04	17.44	748,807	+0.36(+2.11%)
May 11, 2005	17.15	17.26	16.70	17.08	359,417	-0.09(-0.52%)
May 10, 2005	17.26	17.40	17.09	17.17	368,958	-0.25(-1.44%)
May 09, 2005	17.51	17.51	17.22	17.42	222,009	-0.05(-0.29%)
May 06, 2005	17.43	17.50	17.24	17.47	349,106	+0.19(+1.10%)
May 05, 2005	17.22	17.43	17.17	17.28	408,094	+0.02(+0.12%)
May 04, 2005	17.03	17.34	16.88	17.26	451,835	+0.31(+1.83%)
May 03, 2005	16.87	17.21	16.81	16.95	584,622	+0.14(+0.83%)
May 02, 2005	16.93	16.98	16.64	16.81	482,168	-0.08(-0.47%)
Apr 29, 2005	16.44	16.94	16.21	16.89	882,822	+0.49(+2.99%)
Apr 28, 2005	16.67	17.31	16.33	16.40	582,050	-0.33(-1.97%)
Apr 27, 2005	16.50	16.89	16.21	16.73	672,819	+0.20(+1.21%)
Apr 26, 2005	16.77	17.10	16.53	16.53	543,511	-0.36(-2.16%)
Apr 25, 2005	16.75	16.95	16.61	16.89	570,114	+0.13(+0.81%)
Apr 22, 2005	17.03	17.03	16.60	16.76	800,051	-0.19(-1.12%)
Apr 21, 2005	16.54	17.14	16.54	16.95	658,998	+0.50(+3.04%)
Apr 20, 2005	16.75	16.87	16.40	16.45	935,095	-0.08(-0.48%)
Apr 19, 2005	16.62	16.78	16.33	16.53	940,764	+0.03(+0.18%)
Apr 18, 2005	16.25	16.71	16.25	16.50	801,161	+0.09(+0.55%)
Apr 15, 2005	16.56	16.57	16.15	16.41	1,063,214	-0.23(-1.38%)
Apr 14, 2005	17.20	17.22	16.56	16.64	1,038,400	-0.59(-3.42%)
Apr 13, 2005	17.45	17.60	17.19	17.23	686,329	-0.30(-1.71%)
Apr 12, 2005	17.40	17.64	17.07	17.53	427,821	+0.07(+0.40%)
Apr 11, 2005	17.88	17.98	17.40	17.46	571,596	-0.44(-2.46%)
Apr 08, 2005	18.10	18.31	17.88	17.90	434,205	-0.15(-0.83%)
Apr 07, 2005	17.60	18.15	17.60	18.05	477,674	+0.40(+2.27%)
Apr 06, 2005	17.75	18.00	17.57	17.65	566,895	-0.07(-0.40%)
Apr 05, 2005	17.78	18.00	17.55	17.72	578,090	-0.09(-0.51%)
Apr 04, 2005	17.71	17.81	17.36	17.81	794,098	+0.13(+0.74%)
Apr 01, 2005	17.96	18.10	17.60	17.68	732,974	-0.19(-1.06%)
Mar 31, 2005	18.07	18.07	17.74	17.87	669,134	-0.14(-0.78%)
Mar 30, 2005	17.65	18.07	17.58	18.01	403,309	+0.43(+2.45%)
Mar 29, 2005	18.12	18.18	17.51	17.58	649,744	-0.48(-2.66%)
Mar 28, 2005	18.18	18.49	18.02	18.06	716,776	-0.02(-0.11%)
Mar 24, 2005	18.27	18.28	17.97	18.08	591,593	-0.05(-0.28%)
Mar 23, 2005	17.76	18.32	17.72	18.13	1,275,239	+0.42(+2.37%)
Mar 22, 2005	18.06	18.33	17.63	17.71	801,791	-0.24(-1.34%)
Mar 21, 2005	17.62	18.07	17.44	17.95	966,336	+0.36(+2.05%)
Mar 18, 2005	18.26	18.26	17.47	17.59	1,256,327	-0.56(-3.09%)
Mar 17, 2005	18.10	18.39	18.09	18.15	620,569	+0.04(+0.22%)
Mar 16, 2005	18.28	18.65	18.10	18.11	754,225	-0.35(-1.90%)
Mar 15, 2005	18.50	18.60	18.16	18.46	862,962	+0.01(+0.05%)
Mar 14, 2005	18.37	18.65	18.21	18.45	796,006	+0.01(+0.05%)
Mar 11, 2005	19.00	19.03	18.20	18.44	1,786,128	-0.56(-2.95%)
Mar 10, 2005	18.96	19.06	18.54	19.00	865,680	+0.08(+0.42%)
Mar 09, 2005	19.05	19.38	18.74	18.92	1,223,841	-0.12(-0.63%)
Mar 08, 2005	19.49	19.54	18.91	19.04	2,466,114	-0.01(-0.05%)
Mar 07, 2005	18.74	19.50	18.74	19.05	1,169,061	+0.26(+1.38%)
Mar 04, 2005	18.88	19.09	18.51	18.79	1,008,011	-0.09(-0.48%)
Mar 03, 2005	18.89	19.15	18.30	18.88	1,871,035	-0.03(-0.16%)
Mar 02, 2005	19.47	20.07	18.89	18.91	3,489,548	-1.23(-6.11%)
Mar 01, 2005	19.65	20.17	19.63	20.14	1,467,735	+0.58(+2.97%)
Feb 28, 2005	19.58	20.06	19.30	19.56	1,114,472	-0.39(-1.95%)
Feb 25, 2005	19.64	20.04	19.35	19.95	1,181,882	+0.50(+2.57%)
Feb 24, 2005	18.68	19.45	18.69	19.45	905,098	+0.45(+2.37%)
Feb 23, 2005	19.22	19.52	18.73	19.00	872,070	-0.17(-0.89%)
Feb 22, 2005	18.50	19.76	18.41	19.17	2,365,950	+0.52(+2.79%)
Feb 18, 2005	18.94	19.04	18.59	18.65	1,273,380	-0.28(-1.48%)
Feb 17, 2005	19.33	19.58	18.92	18.93	882,487	-0.53(-2.72%)
Feb 16, 2005	19.77	19.81	19.25	19.46	1,073,554	-0.36(-1.82%)
Feb 15, 2005	19.88	20.24	19.78	19.82	930,472	-0.08(-0.40%)
Feb 14, 2005	20.35	20.44	19.80	19.90	1,541,681	-0.66(-3.21%)
Feb 11, 2005	19.65	20.86	19.27	20.56	1,375,130	+0.99(+5.06%)
Feb 10, 2005	19.97	20.13	19.36	19.57	1,261,269	+0.00(+0.00%)
Feb 09, 2005	20.13	20.13	19.56	19.57	846,688	-0.51(-2.54%)
Feb 08, 2005	19.63	20.24	19.51	20.08	1,287,467	+0.48(+2.45%)
Feb 07, 2005	19.50	19.93	19.40	19.60	946,474	+0.10(+0.51%)
Feb 04, 2005	18.32	19.50	18.30	19.50	1,191,566	+1.20(+6.56%)
Feb 03, 2005	18.51	18.62	18.03	18.30	579,914	-0.27(-1.45%)
Feb 02, 2005	18.70	18.73	18.45	18.57	397,471	-0.03(-0.16%)
Feb 01, 2005	18.26	18.61	18.26	18.60	521,774	+0.22(+1.20%)
Jan 31, 2005	18.20	18.50	18.13	18.38	551,125	+0.39(+2.17%)
Jan 28, 2005	18.26	18.33	17.80	17.99	665,102	-0.22(-1.21%)
Jan 27, 2005	18.25	18.25	18.03	18.21	582,450	+0.01(+0.05%)
Jan 26, 2005	17.75	18.21	17.69	18.20	813,873	+0.55(+3.12%)
Jan 25, 2005	17.83	17.95	17.56	17.65	868,569	+0.04(+0.23%)
Jan 24, 2005	18.10	18.11	17.54	17.61	757,929	-0.39(-2.17%)
Jan 21, 2005	18.44	18.45	17.92	18.00	929,250	-0.27(-1.48%)
Jan 20, 2005	18.27	18.57	18.23	18.27	704,088	-0.20(-1.08%)
Jan 19, 2005	18.89	18.97	18.37	18.47	480,902	-0.45(-2.38%)
Jan 18, 2005	18.85	19.00	18.67	18.92	883,122	+0.02(+0.11%)
Jan 14, 2005	18.90	19.00	18.75	18.90	1,373,868	+0.03(+0.16%)
Jan 13, 2005	19.30	19.30	18.73	18.87	637,460	-0.38(-1.97%)
Jan 12, 2005	19.45	19.61	19.00	19.25	739,224	+0.13(+0.68%)
Jan 11, 2005	19.30	19.30	18.81	19.12	985,942	-0.28(-1.44%)
Jan 10, 2005	19.50	19.65	19.21	19.40	976,232	-0.26(-1.32%)
Jan 07, 2005	19.99	19.99	19.31	19.66	1,134,502	-0.06(-0.30%)
Jan 06, 2005	19.92	20.11	19.65	19.72	1,086,462	-0.06(-0.30%)
Jan 05, 2005	20.40	20.40	19.50	19.78	1,638,869	-0.74(-3.61%)
Jan 04, 2005	21.50	21.51	20.50	20.52	1,618,251	-0.88(-4.11%)
Jan 03, 2005	21.88	22.00	21.21	21.40	937,234	-0.44(-2.01%)
Dec 31, 2004	21.93	22.05	21.81	21.84	376,600	-0.02(-0.09%)
Dec 30, 2004	21.56	21.96	21.56	21.86	530,500	+0.27(+1.25%)
Dec 29, 2004	21.49	21.95	21.49	21.59	547,300	-0.13(-0.60%)
Dec 28, 2004	21.32	21.73	21.31	21.72	430,100	+0.24(+1.12%)
Dec 27, 2004	21.58	21.87	21.23	21.48	401,900	-0.22(-1.01%)
Dec 23, 2004	21.34	21.78	21.31	21.70	442,100	+0.29(+1.35%)
Dec 22, 2004	21.40	21.77	21.36	21.41	872,100	-0.02(-0.09%)
Dec 21, 2004	20.68	21.44	20.68	21.43	1,296,100	+0.69(+3.33%)
Dec 20, 2004	21.58	21.61	20.67	20.74	1,488,000	-0.64(-2.99%)
Dec 17, 2004	21.34	21.57	21.29	21.38	833,700	-0.11(-0.51%)
Dec 16, 2004	21.91	22.06	21.40	21.49	728,400	-0.42(-1.92%)
Dec 15, 2004	21.81	21.95	21.55	21.91	920,500	+0.16(+0.74%)
Dec 14, 2004	21.37	21.84	21.26	21.75	755,300	+0.45(+2.11%)
Dec 13, 2004	21.60	21.79	21.14	21.30	557,000	-0.18(-0.84%)
Dec 10, 2004	21.49	21.49	21.13	21.48	936,000	+0.08(+0.37%)
Dec 09, 2004	21.05	21.63	20.62	21.40	2,076,000	+0.07(+0.33%)
Dec 08, 2004	21.33	21.56	21.16	21.33	1,788,200	-0.45(-2.07%)
Dec 07, 2004	22.14	22.40	21.76	21.78	1,195,200	-0.31(-1.40%)
Dec 06, 2004	21.85	22.27	21.50	22.09	977,600	+0.27(+1.24%)
Dec 03, 2004	21.70	22.43	21.70	21.82	1,390,200	+0.53(+2.49%)
Dec 02, 2004	21.42	21.77	21.21	21.29	805,200	-0.19(-0.88%)