Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2003	14.18	14.64	13.78	14.42	1,735,000	+0.17(+1.19%)
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%)