Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	17.65	17.65	17.26	17.33	1,336,873	-0.18(-1.03%)
Jun 28, 2007	17.34	17.67	17.21	17.51	2,302,439	+0.17(+0.98%)
Jun 27, 2007	17.03	17.37	17.01	17.34	1,193,063	+0.17(+0.99%)
Jun 26, 2007	17.25	17.31	16.95	17.17	876,620	-0.01(-0.06%)
Jun 25, 2007	17.42	17.50	17.08	17.18	1,330,998	-0.19(-1.09%)
Jun 22, 2007	17.59	17.68	17.25	17.37	2,297,503	-0.24(-1.36%)
Jun 21, 2007	17.04	17.65	17.02	17.61	1,826,094	+0.45(+2.62%)
Jun 20, 2007	17.40	17.53	17.14	17.16	1,584,600	-0.27(-1.55%)
Jun 19, 2007	17.04	17.48	16.88	17.43	2,006,300	+0.32(+1.87%)
Jun 18, 2007	16.99	17.16	16.90	17.11	1,466,100	+0.13(+0.77%)
Jun 15, 2007	17.03	17.09	16.88	16.98	2,720,200	+0.15(+0.89%)
Jun 14, 2007	16.55	17.02	16.49	16.83	1,667,000	+0.32(+1.94%)
Jun 13, 2007	16.29	16.62	16.28	16.51	1,722,000	+0.26(+1.60%)
Jun 12, 2007	16.29	16.47	16.15	16.25	1,363,500	-0.07(-0.43%)
Jun 11, 2007	16.39	16.53	16.23	16.32	1,253,604	-0.12(-0.73%)
Jun 08, 2007	15.90	16.48	15.90	16.44	1,971,485	+0.60(+3.79%)
Jun 07, 2007	16.12	16.26	15.84	15.84	1,697,590	-0.30(-1.86%)
Jun 06, 2007	16.27	16.48	16.09	16.14	2,368,809	-0.26(-1.59%)
Jun 05, 2007	16.54	16.66	16.28	16.40	2,140,417	-0.24(-1.44%)
Jun 04, 2007	16.63	16.81	16.52	16.64	1,675,113	-0.01(-0.06%)
Jun 01, 2007	16.65	16.76	16.54	16.65	2,658,756	+0.00(+0.00%)
May 31, 2007	16.70	17.00	16.35	16.65	6,521,736	+1.40(+9.18%)
May 30, 2007	14.97	15.27	14.79	15.25	2,289,176	+0.11(+0.73%)
May 29, 2007	15.10	15.18	14.97	15.14	1,079,937	+0.05(+0.33%)
May 25, 2007	14.78	15.10	14.74	15.09	1,109,049	+0.33(+2.24%)
May 24, 2007	15.04	15.21	14.69	14.76	1,346,580	-0.31(-2.06%)
May 23, 2007	15.62	15.62	15.01	15.07	1,938,137	-0.62(-3.95%)
May 22, 2007	15.54	15.75	15.49	15.69	971,842	+0.10(+0.64%)
May 21, 2007	15.34	15.76	15.29	15.59	783,223	+0.22(+1.43%)
May 18, 2007	15.42	15.47	15.16	15.37	827,829	-0.03(-0.19%)
May 17, 2007	15.34	15.44	15.20	15.40	794,617	+0.00(+0.00%)
May 16, 2007	15.23	15.41	15.07	15.40	1,250,804	+0.25(+1.65%)
May 15, 2007	15.43	15.55	15.11	15.15	858,830	-0.31(-2.01%)
May 14, 2007	15.35	15.62	15.26	15.46	1,563,913	+0.18(+1.18%)
May 11, 2007	15.20	15.41	15.07	15.28	996,028	+0.28(+1.87%)
May 10, 2007	14.85	15.18	14.77	15.00	2,337,635	+0.05(+0.33%)
May 09, 2007	14.43	15.00	14.39	14.95	997,626	+0.41(+2.82%)
May 08, 2007	14.70	14.77	14.46	14.54	702,105	-0.23(-1.56%)
May 07, 2007	14.92	15.02	14.74	14.77	944,549	-0.15(-1.01%)
May 04, 2007	14.64	14.93	14.60	14.92	1,390,443	+0.31(+2.12%)
May 03, 2007	14.77	14.81	14.59	14.61	675,188	-0.16(-1.08%)
May 02, 2007	14.45	14.79	14.44	14.77	1,246,853	+0.27(+1.86%)
May 01, 2007	14.49	14.51	14.23	14.50	910,045	+0.08(+0.55%)
Apr 30, 2007	14.80	14.86	14.38	14.42	930,502	-0.33(-2.24%)
Apr 27, 2007	14.96	15.05	14.72	14.75	578,766	-0.29(-1.93%)
Apr 26, 2007	14.77	15.07	14.65	15.04	1,110,374	+0.27(+1.83%)
Apr 25, 2007	14.80	14.82	14.63	14.77	1,114,179	+0.06(+0.41%)
Apr 24, 2007	14.30	14.79	14.30	14.71	1,134,277	+0.46(+3.23%)
Apr 23, 2007	14.27	14.29	14.14	14.25	547,241	-0.08(-0.56%)
Apr 20, 2007	14.33	14.52	14.15	14.33	1,241,775	+0.00(+0.00%)
Apr 19, 2007	14.25	14.49	14.09	14.33	1,144,573	+0.05(+0.35%)
Apr 18, 2007	13.79	14.42	13.67	14.28	1,769,583	+0.48(+3.48%)
Apr 17, 2007	13.68	13.86	13.64	13.80	654,236	+0.11(+0.80%)
Apr 16, 2007	13.71	13.76	13.56	13.69	1,048,087	+0.07(+0.51%)
Apr 13, 2007	13.57	13.67	13.43	13.62	525,934	+0.01(+0.07%)
Apr 12, 2007	13.50	13.67	13.45	13.61	525,334	+0.10(+0.74%)
Apr 11, 2007	13.63	13.64	13.45	13.51	905,240	-0.07(-0.52%)
Apr 10, 2007	13.50	13.61	13.48	13.58	729,215	+0.04(+0.30%)
Apr 09, 2007	13.73	13.79	13.49	13.54	672,418	-0.17(-1.24%)
Apr 05, 2007	13.49	13.74	13.48	13.71	450,746	+0.19(+1.41%)
Apr 04, 2007	13.38	13.55	13.29	13.52	576,334	+0.14(+1.05%)
Apr 03, 2007	13.31	13.48	13.30	13.38	636,331	+0.09(+0.68%)
Apr 02, 2007	13.54	13.58	13.19	13.29	1,193,315	-0.19(-1.41%)
Mar 30, 2007	13.56	13.61	13.38	13.48	1,191,293	-0.01(-0.07%)
Mar 29, 2007	13.88	14.01	13.46	13.49	1,410,796	-0.33(-2.39%)
Mar 28, 2007	13.72	13.85	13.50	13.82	1,537,941	+0.05(+0.36%)
Mar 27, 2007	13.71	13.84	13.69	13.77	479,121	+0.00(+0.00%)
Mar 26, 2007	13.81	13.91	13.65	13.77	495,045	-0.06(-0.43%)
Mar 23, 2007	13.90	13.91	13.78	13.83	630,597	-0.04(-0.29%)
Mar 22, 2007	13.98	14.00	13.78	13.87	623,005	-0.06(-0.43%)
Mar 21, 2007	13.55	13.96	13.46	13.93	1,030,688	+0.43(+3.19%)
Mar 20, 2007	13.52	13.59	13.43	13.50	582,981	-0.05(-0.37%)
Mar 19, 2007	13.57	13.69	13.51	13.55	859,534	+0.09(+0.67%)
Mar 16, 2007	13.57	13.63	13.35	13.46	1,563,805	-0.13(-0.96%)
Mar 15, 2007	13.60	13.66	13.52	13.59	1,033,873	-0.01(-0.07%)
Mar 14, 2007	13.61	13.67	13.32	13.60	1,425,663	-0.06(-0.44%)
Mar 13, 2007	13.98	13.95	13.61	13.66	1,198,882	-0.32(-2.29%)
Mar 12, 2007	14.01	14.22	13.96	13.98	1,296,945	-0.32(-2.24%)
Mar 09, 2007	14.61	14.61	14.03	14.30	2,405,282	+0.26(+1.85%)
Mar 08, 2007	13.98	14.46	13.94	14.04	1,004,744	+0.19(+1.37%)
Mar 07, 2007	13.91	13.98	13.75	13.85	601,246	-0.11(-0.79%)
Mar 06, 2007	14.01	14.11	13.84	13.96	795,168	+0.17(+1.23%)
Mar 05, 2007	13.85	14.21	13.75	13.79	624,993	-0.12(-0.86%)
Mar 02, 2007	14.11	14.20	13.91	13.91	967,722	-0.31(-2.18%)
Mar 01, 2007	14.20	14.34	13.95	14.22	1,064,684	-0.11(-0.77%)
Feb 28, 2007	14.50	14.61	14.29	14.33	1,313,885	-0.09(-0.62%)
Feb 27, 2007	15.04	15.04	14.40	14.42	1,228,379	-0.77(-5.07%)
Feb 26, 2007	15.35	15.40	15.07	15.19	787,462	-0.11(-0.72%)
Feb 23, 2007	15.24	15.47	15.17	15.30	1,370,132	+0.02(+0.13%)
Feb 22, 2007	14.97	15.31	14.62	15.28	2,830,794	+0.99(+6.93%)
Feb 21, 2007	14.40	14.40	14.28	14.29	1,236,282	-0.11(-0.76%)
Feb 20, 2007	14.40	14.51	14.26	14.40	1,206,517	-0.16(-1.10%)
Feb 16, 2007	14.59	14.59	14.40	14.56	528,844	-0.04(-0.27%)
Feb 15, 2007	14.67	14.68	14.49	14.60	452,809	-0.04(-0.27%)
Feb 14, 2007	14.40	14.68	14.36	14.64	636,084	+0.24(+1.67%)
Feb 13, 2007	14.38	14.45	14.24	14.40	637,142	+0.02(+0.14%)
Feb 12, 2007	14.47	14.63	14.34	14.38	781,842	-0.18(-1.24%)
Feb 09, 2007	14.56	14.84	14.47	14.56	1,464,839	+0.02(+0.14%)
Feb 08, 2007	14.40	14.75	14.37	14.54	815,443	+0.06(+0.41%)
Feb 07, 2007	14.19	14.54	14.14	14.48	613,087	+0.33(+2.33%)
Feb 06, 2007	14.19	14.22	13.93	14.15	365,485	-0.03(-0.21%)
Feb 05, 2007	14.24	14.45	14.07	14.18	939,836	-0.10(-0.70%)
Feb 02, 2007	14.00	14.42	13.92	14.28	1,237,380	+0.29(+2.07%)
Feb 01, 2007	13.71	13.99	13.63	13.99	855,522	+0.29(+2.12%)
Jan 31, 2007	13.59	13.77	13.45	13.70	1,378,011	+0.04(+0.29%)
Jan 30, 2007	13.52	13.69	13.38	13.66	1,406,179	+0.19(+1.41%)
Jan 29, 2007	13.23	13.60	13.12	13.47	1,198,756	+0.23(+1.74%)
Jan 26, 2007	13.09	13.37	13.00	13.24	617,787	+0.16(+1.22%)
Jan 25, 2007	13.12	13.27	12.98	13.08	962,514	-0.01(-0.08%)
Jan 24, 2007	12.79	13.11	12.73	13.09	477,128	+0.34(+2.67%)
Jan 23, 2007	12.77	12.99	12.74	12.75	661,200	-0.07(-0.55%)
Jan 22, 2007	12.92	13.10	12.67	12.82	1,774,351	-0.41(-3.10%)
Jan 19, 2007	13.03	13.27	12.95	13.23	661,006	+0.14(+1.07%)
Jan 18, 2007	13.22	13.26	13.00	13.09	833,134	-0.23(-1.73%)
Jan 17, 2007	13.38	13.54	13.26	13.32	721,256	-0.16(-1.19%)
Jan 16, 2007	13.70	13.74	13.40	13.48	704,642	-0.17(-1.25%)
Jan 12, 2007	13.41	13.67	13.37	13.65	528,773	+0.20(+1.49%)
Jan 11, 2007	13.50	13.50	13.35	13.45	1,192,844	-0.05(-0.37%)
Jan 10, 2007	13.25	13.68	13.25	13.50	2,938,758	+0.15(+1.12%)
Jan 09, 2007	13.37	13.41	13.20	13.35	848,342	-0.02(-0.15%)
Jan 08, 2007	13.29	13.43	13.21	13.37	1,179,960	+0.10(+0.75%)
Jan 05, 2007	13.50	13.50	13.20	13.27	932,054	-0.26(-1.92%)
Jan 04, 2007	13.27	13.62	13.08	13.53	839,101	+0.30(+2.27%)
Jan 03, 2007	13.19	13.56	13.05	13.23	1,001,204	+0.16(+1.22%)
Dec 29, 2006	13.17	13.32	13.04	13.07	415,511	-0.06(-0.46%)
Dec 28, 2006	13.25	13.35	13.09	13.13	367,139	-0.14(-1.06%)
Dec 27, 2006	13.07	13.30	13.05	13.27	649,273	+0.26(+2.00%)
Dec 26, 2006	12.76	13.04	12.74	13.01	697,390	+0.25(+1.96%)
Dec 22, 2006	12.83	12.93	12.75	12.76	950,962	-0.02(-0.16%)
Dec 21, 2006	13.03	13.08	12.70	12.78	872,106	-0.20(-1.54%)
Dec 20, 2006	12.85	13.14	12.74	12.98	771,696	+0.20(+1.56%)
Dec 19, 2006	12.76	12.88	12.68	12.78	858,748	-0.04(-0.31%)
Dec 18, 2006	13.10	13.15	12.75	12.82	837,801	-0.24(-1.84%)
Dec 15, 2006	13.10	13.16	12.97	13.06	1,155,534	+0.03(+0.23%)
Dec 14, 2006	12.83	13.22	12.80	13.03	899,247	+0.25(+1.96%)
Dec 13, 2006	12.95	13.08	12.70	12.78	1,373,999	-0.07(-0.54%)
Dec 12, 2006	12.81	12.96	12.73	12.85	1,260,742	+0.00(+0.00%)
Dec 11, 2006	12.80	13.00	12.78	12.85	859,791	-0.05(-0.39%)
Dec 08, 2006	12.94	13.10	12.70	12.90	1,175,106	+0.00(+0.00%)
Dec 07, 2006	12.90	12.97	12.75	12.90	807,925	+0.02(+0.16%)
Dec 06, 2006	12.97	12.98	12.77	12.88	889,474	-0.11(-0.85%)
Dec 05, 2006	13.09	13.12	12.82	12.99	923,214	-0.08(-0.61%)
Dec 04, 2006	13.07	13.28	12.87	13.07	1,640,837	+0.08(+0.62%)
Dec 01, 2006	12.75	13.15	12.73	12.99	4,645,541	-0.13(-0.99%)
Nov 30, 2006	12.56	13.16	12.51	13.12	1,435,800	+0.54(+4.29%)
Nov 29, 2006	12.65	12.82	12.48	12.58	612,880	-0.06(-0.47%)
Nov 28, 2006	12.50	12.69	12.42	12.64	675,299	+0.08(+0.64%)
Nov 27, 2006	13.05	13.07	12.51	12.56	782,631	-0.56(-4.27%)
Nov 24, 2006	13.05	13.18	12.94	13.12	153,704	-0.08(-0.61%)
Nov 22, 2006	13.24	13.30	13.08	13.20	721,951	+0.02(+0.15%)
Nov 21, 2006	13.25	13.39	13.01	13.18	778,193	-0.16(-1.20%)
Nov 20, 2006	13.21	13.35	13.12	13.34	492,727	+0.09(+0.68%)
Nov 17, 2006	13.46	13.46	13.11	13.25	372,614	-0.22(-1.63%)
Nov 16, 2006	13.53	13.57	13.25	13.47	382,995	+0.06(+0.45%)
Nov 15, 2006	13.48	13.77	13.34	13.41	798,832	-0.09(-0.67%)
Nov 14, 2006	13.20	13.52	12.98	13.50	710,010	+0.29(+2.20%)
Nov 13, 2006	12.98	13.30	12.94	13.21	787,301	+0.19(+1.46%)
Nov 10, 2006	12.73	13.04	12.63	13.02	523,210	+0.30(+2.36%)
Nov 09, 2006	13.07	13.16	12.67	12.72	768,611	-0.27(-2.08%)
Nov 08, 2006	13.00	13.16	12.85	12.99	973,356	-0.05(-0.38%)
Nov 07, 2006	12.94	13.34	12.94	13.04	780,492	+0.10(+0.77%)
Nov 06, 2006	12.80	13.04	12.65	12.94	629,657	+0.23(+1.81%)
Nov 03, 2006	12.75	12.89	12.54	12.71	457,666	+0.02(+0.16%)
Nov 02, 2006	12.93	12.94	12.66	12.69	530,854	-0.18(-1.40%)
Nov 01, 2006	13.08	13.17	12.81	12.87	1,043,522	-0.16(-1.23%)
Oct 31, 2006	12.78	13.04	12.73	13.03	1,971,220	+0.31(+2.44%)
Oct 30, 2006	12.42	12.78	12.36	12.72	806,018	+0.22(+1.76%)
Oct 27, 2006	12.75	12.76	12.40	12.50	648,128	-0.23(-1.81%)
Oct 26, 2006	12.87	12.93	12.56	12.73	737,446	-0.02(-0.16%)
Oct 25, 2006	12.50	13.00	12.40	12.75	982,795	+0.29(+2.33%)
Oct 24, 2006	12.43	12.66	12.40	12.46	1,457,296	-0.01(-0.08%)
Oct 23, 2006	12.39	12.59	12.34	12.47	974,410	+0.02(+0.16%)
Oct 20, 2006	12.72	12.75	12.41	12.45	956,654	-0.21(-1.66%)
Oct 19, 2006	12.80	12.99	12.26	12.66	1,132,088	-0.14(-1.09%)
Oct 18, 2006	13.27	13.34	12.70	12.80	1,208,469	-0.47(-3.54%)
Oct 17, 2006	13.67	13.70	13.23	13.27	634,577	-0.51(-3.70%)
Oct 16, 2006	13.63	13.84	13.57	13.78	427,421	+0.18(+1.32%)
Oct 13, 2006	13.36	13.63	13.21	13.60	868,582	+0.27(+2.03%)
Oct 12, 2006	13.15	13.35	13.04	13.33	457,701	+0.22(+1.68%)
Oct 11, 2006	12.77	13.17	12.74	13.11	558,206	+0.28(+2.18%)
Oct 10, 2006	12.88	12.93	12.75	12.83	574,861	+0.01(+0.08%)
Oct 09, 2006	12.49	12.91	12.45	12.82	982,750	+0.29(+2.31%)
Oct 06, 2006	12.41	12.67	12.32	12.53	736,771	+0.04(+0.32%)
Oct 05, 2006	12.52	12.63	12.35	12.49	478,626	-0.07(-0.56%)
Oct 04, 2006	12.01	12.56	12.01	12.56	969,343	+0.46(+3.80%)
Oct 03, 2006	12.42	12.44	11.99	12.10	1,378,080	-0.39(-3.12%)
Oct 02, 2006	12.70	12.84	12.49	12.49	593,212	-0.27(-2.12%)
Sep 29, 2006	12.76	12.93	12.68	12.76	645,676	-0.04(-0.31%)
Sep 28, 2006	12.86	12.93	12.68	12.80	403,258	+0.02(+0.16%)
Sep 27, 2006	12.82	13.11	12.70	12.78	500,533	-0.12(-0.93%)
Sep 26, 2006	13.02	13.06	12.64	12.90	772,912	-0.17(-1.30%)
Sep 25, 2006	12.68	13.11	12.57	13.07	942,406	+0.36(+2.83%)
Sep 22, 2006	13.00	13.06	12.61	12.71	880,109	-0.35(-2.68%)
Sep 21, 2006	13.53	13.58	13.00	13.06	536,819	-0.38(-2.83%)
Sep 20, 2006	13.57	13.59	13.30	13.44	432,729	+0.02(+0.15%)
Sep 19, 2006	13.60	13.60	13.20	13.42	853,120	-0.14(-1.03%)
Sep 18, 2006	13.27	13.70	13.22	13.56	641,769	+0.24(+1.80%)
Sep 15, 2006	13.53	13.68	13.24	13.32	968,108	-0.11(-0.82%)
Sep 14, 2006	13.22	13.47	13.13	13.43	908,520	+0.12(+0.90%)
Sep 13, 2006	13.34	13.38	13.12	13.31	957,368	-0.02(-0.15%)
Sep 12, 2006	12.74	13.42	12.74	13.33	1,034,785	+0.62(+4.88%)
Sep 11, 2006	12.25	12.83	12.22	12.71	800,970	+0.38(+3.08%)
Sep 08, 2006	12.48	12.48	12.27	12.33	480,869	-0.08(-0.64%)
Sep 07, 2006	12.58	12.74	12.39	12.41	583,800	-0.27(-2.13%)
Sep 06, 2006	12.73	12.85	12.66	12.68	913,575	-0.18(-1.40%)
Sep 05, 2006	12.63	12.91	12.55	12.86	564,929	+0.21(+1.66%)
Sep 01, 2006	13.17	13.20	12.62	12.65	1,139,007	-0.42(-3.21%)
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%)