Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	20.40	21.15	20.29	20.47	2,787,600	-0.25(-1.21%)
Nov 29, 2004	21.07	21.34	20.67	20.72	1,531,100	-0.13(-0.62%)
Nov 26, 2004	20.70	21.01	20.55	20.85	312,100	-0.05(-0.24%)
Nov 24, 2004	20.98	21.31	20.83	20.90	1,095,100	+0.07(+0.34%)
Nov 23, 2004	20.91	21.24	20.79	20.83	827,900	-0.28(-1.30%)
Nov 22, 2004	21.18	21.19	20.85	21.11	1,014,000	-0.20(-0.92%)
Nov 19, 2004	22.11	22.18	21.30	21.30	1,492,000	-0.88(-3.97%)
Nov 18, 2004	21.94	22.18	21.71	22.18	1,169,000	+0.17(+0.77%)
Nov 17, 2004	21.39	22.25	21.37	22.01	1,679,900	+0.83(+3.92%)
Nov 16, 2004	20.87	21.34	20.77	21.18	1,296,500	+0.27(+1.29%)
Nov 15, 2004	20.55	21.37	20.24	20.91	918,200	-0.17(-0.81%)
Nov 12, 2004	20.68	21.11	20.45	21.08	1,501,000	+0.43(+2.08%)
Nov 11, 2004	20.34	20.84	20.34	20.65	765,600	+0.29(+1.42%)
Nov 10, 2004	21.03	21.05	20.36	20.36	1,218,700	-0.76(-3.60%)
Nov 09, 2004	21.16	21.38	20.99	21.12	1,170,900	+0.11(+0.52%)
Nov 08, 2004	21.14	21.30	20.82	21.01	413,700	-0.07(-0.33%)
Nov 05, 2004	21.17	21.47	20.86	21.08	452,800	+0.31(+1.49%)
Nov 04, 2004	20.55	20.94	20.34	20.77	573,100	+0.12(+0.58%)
Nov 03, 2004	21.33	21.40	20.38	20.65	1,017,300	-0.06(-0.29%)
Nov 02, 2004	20.54	20.94	20.27	20.71	649,500	-0.06(-0.29%)
Nov 01, 2004	20.80	21.08	20.59	20.77	1,242,500	-0.11(-0.53%)
Oct 29, 2004	20.65	20.93	20.50	20.88	1,472,600	+0.23(+1.11%)
Oct 28, 2004	20.14	20.76	20.07	20.65	1,219,000	+0.40(+1.98%)
Oct 27, 2004	19.50	20.25	19.43	20.25	907,300	+0.68(+3.47%)
Oct 26, 2004	19.12	20.22	18.98	19.57	2,013,500	-0.63(-3.12%)
Oct 25, 2004	20.27	20.58	20.14	20.20	1,388,300	-0.06(-0.30%)
Oct 22, 2004	21.32	21.39	20.15	20.26	1,303,900	-1.02(-4.79%)
Oct 21, 2004	20.35	21.38	20.24	21.28	1,867,200	+1.04(+5.14%)
Oct 20, 2004	19.68	20.46	19.47	20.24	1,112,600	+0.46(+2.33%)
Oct 19, 2004	19.90	20.37	19.75	19.78	1,482,800	+0.22(+1.12%)
Oct 18, 2004	19.38	19.58	19.04	19.56	1,032,900	+0.09(+0.46%)
Oct 15, 2004	19.39	19.70	19.11	19.47	2,029,900	-0.10(-0.51%)
Oct 14, 2004	20.17	20.24	19.54	19.57	850,400	-0.62(-3.07%)
Oct 13, 2004	20.36	20.72	20.18	20.19	1,688,200	+0.36(+1.82%)
Oct 12, 2004	19.64	19.95	19.27	19.83	886,300	-0.27(-1.34%)
Oct 11, 2004	19.79	20.17	19.48	20.10	752,700	+0.37(+1.88%)
Oct 08, 2004	20.14	20.20	19.53	19.73	827,700	-0.56(-2.76%)
Oct 07, 2004	20.80	20.97	20.29	20.29	986,800	-0.53(-2.55%)
Oct 06, 2004	20.76	20.86	20.15	20.82	1,040,300	+0.01(+0.05%)
Oct 05, 2004	20.80	21.05	20.21	20.81	1,534,900	+0.06(+0.29%)
Oct 04, 2004	20.76	21.50	20.51	20.75	1,670,800	+0.42(+2.07%)
Oct 01, 2004	19.37	20.48	19.35	20.33	1,229,000	+1.16(+6.05%)
Sep 30, 2004	19.06	19.65	19.01	19.17	1,085,900	+0.12(+0.63%)
Sep 29, 2004	19.19	19.30	18.82	19.05	1,572,700	+0.25(+1.33%)
Sep 28, 2004	19.42	19.42	18.46	18.80	1,142,700	-0.18(-0.95%)
Sep 27, 2004	18.90	19.24	18.64	18.98	817,500	-0.27(-1.40%)
Sep 24, 2004	19.96	20.01	18.98	19.25	1,249,400	-0.68(-3.41%)
Sep 23, 2004	19.62	20.06	19.44	19.93	588,500	+0.21(+1.06%)
Sep 22, 2004	20.14	20.25	19.68	19.72	781,200	-0.58(-2.86%)
Sep 21, 2004	20.18	20.43	19.88	20.30	1,322,800	+0.10(+0.50%)
Sep 20, 2004	19.22	20.54	19.12	20.20	1,290,600	+0.73(+3.75%)
Sep 17, 2004	19.03	19.68	19.00	19.47	653,700	+0.34(+1.78%)
Sep 16, 2004	19.22	19.50	18.99	19.13	488,000	+0.07(+0.37%)
Sep 15, 2004	19.45	19.50	18.99	19.06	855,300	-0.70(-3.54%)
Sep 14, 2004	19.82	19.99	19.45	19.76	1,251,500	-0.04(-0.20%)
Sep 13, 2004	19.42	20.41	19.37	19.80	1,779,600	+0.38(+1.96%)
Sep 10, 2004	18.85	19.50	18.63	19.42	1,741,200	+0.55(+2.91%)
Sep 09, 2004	18.04	19.05	17.99	18.87	1,882,000	+1.05(+5.89%)
Sep 08, 2004	17.82	18.11	17.62	17.82	1,352,700	-0.01(-0.06%)
Sep 07, 2004	17.99	18.18	17.70	17.83	496,000	-0.02(-0.11%)
Sep 03, 2004	18.49	18.56	17.62	17.85	944,000	-0.95(-5.05%)
Sep 02, 2004	18.75	18.84	18.36	18.80	1,437,800	+0.14(+0.75%)
Sep 01, 2004	18.17	18.93	17.97	18.66	1,072,200	+0.57(+3.15%)
Aug 31, 2004	18.25	18.27	17.83	18.09	1,330,100	-0.21(-1.15%)
Aug 30, 2004	18.60	18.70	18.22	18.30	477,500	-0.38(-2.03%)
Aug 27, 2004	18.38	18.96	18.38	18.68	752,900	+0.31(+1.69%)
Aug 26, 2004	18.44	18.76	18.23	18.37	1,221,500	-0.32(-1.71%)
Aug 25, 2004	19.23	19.23	17.64	18.69	5,488,100	+1.06(+6.01%)
Aug 24, 2004	18.14	18.26	17.45	17.63	2,012,400	-0.63(-3.45%)
Aug 23, 2004	17.95	18.47	17.88	18.26	934,800	+0.29(+1.61%)
Aug 20, 2004	17.75	18.12	17.37	17.97	1,540,700	+0.07(+0.39%)
Aug 19, 2004	17.93	18.28	17.73	17.90	698,600	-0.35(-1.92%)
Aug 18, 2004	17.35	18.27	17.07	18.25	1,143,100	+0.77(+4.41%)
Aug 17, 2004	16.67	17.77	16.66	17.48	1,821,200	+1.01(+6.13%)
Aug 16, 2004	16.63	16.78	16.39	16.47	1,369,100	-0.06(-0.36%)
Aug 13, 2004	17.10	17.17	15.94	16.53	2,769,900	-0.51(-2.99%)
Aug 12, 2004	17.44	17.60	17.03	17.04	1,167,900	-0.41(-2.35%)
Aug 11, 2004	17.65	17.74	16.86	17.45	2,184,400	-0.78(-4.28%)
Aug 10, 2004	18.26	18.27	17.91	18.23	884,400	+0.11(+0.61%)
Aug 09, 2004	18.09	18.35	17.82	18.12	752,800	-0.07(-0.38%)
Aug 06, 2004	18.42	18.59	18.04	18.19	1,233,700	-0.56(-2.99%)
Aug 05, 2004	18.81	19.16	18.66	18.75	726,900	-0.08(-0.42%)
Aug 04, 2004	18.70	19.01	18.42	18.83	1,201,300	+0.08(+0.43%)
Aug 03, 2004	19.86	19.93	18.70	18.75	1,488,800	-1.22(-6.11%)
Aug 02, 2004	19.63	20.09	19.50	19.97	918,600	+0.12(+0.60%)
Jul 30, 2004	19.56	19.95	19.39	19.85	1,122,500	+0.18(+0.92%)
Jul 29, 2004	18.95	19.96	18.80	19.67	1,267,900	+0.84(+4.46%)
Jul 28, 2004	18.70	19.00	18.32	18.83	1,151,400	+0.12(+0.64%)
Jul 27, 2004	19.20	19.25	17.98	18.71	1,987,000	-0.55(-2.86%)
Jul 26, 2004	19.66	19.67	19.14	19.26	1,204,300	-0.22(-1.13%)
Jul 23, 2004	19.80	19.93	19.32	19.48	1,508,500	-0.47(-2.36%)
Jul 22, 2004	19.21	20.06	18.96	19.95	1,861,400	+0.75(+3.91%)
Jul 21, 2004	19.93	20.16	19.05	19.20	1,716,400	-0.53(-2.69%)
Jul 20, 2004	19.28	19.73	19.16	19.73	953,500	+0.38(+1.96%)
Jul 19, 2004	19.46	19.48	18.92	19.35	869,100	+0.11(+0.57%)
Jul 16, 2004	20.20	20.21	19.18	19.24	776,300	-0.32(-1.64%)
Jul 15, 2004	19.74	19.99	19.48	19.56	1,284,600	-0.12(-0.61%)
Jul 14, 2004	19.88	20.00	19.29	19.68	1,820,900	-0.95(-4.60%)
Jul 13, 2004	20.65	21.14	20.46	20.63	1,096,000	-0.11(-0.53%)
Jul 12, 2004	21.36	21.41	20.51	20.74	1,644,900	-1.11(-5.08%)
Jul 09, 2004	21.57	21.90	21.57	21.85	931,700	+0.53(+2.49%)
Jul 08, 2004	21.03	21.61	20.97	21.32	1,331,100	+0.12(+0.57%)
Jul 07, 2004	20.80	21.32	20.74	21.20	1,327,800	+0.55(+2.66%)
Jul 06, 2004	21.37	21.37	20.29	20.65	1,436,700	-0.85(-3.95%)
Jul 02, 2004	21.97	21.98	21.40	21.50	544,800	-0.30(-1.38%)
Jul 01, 2004	23.58	23.58	21.76	21.80	1,652,700	-1.74(-7.39%)
Jun 30, 2004	23.00	23.60	22.88	23.54	985,600	+0.56(+2.44%)
Jun 29, 2004	22.82	23.03	22.76	22.98	1,082,300	+0.25(+1.10%)
Jun 28, 2004	23.10	23.32	22.70	22.73	1,300,400	-0.22(-0.96%)
Jun 25, 2004	22.51	23.93	22.43	22.95	4,219,700	+0.39(+1.73%)
Jun 24, 2004	23.24	23.41	22.48	22.56	937,900	-0.66(-2.84%)
Jun 23, 2004	23.01	23.57	22.76	23.22	1,065,300	+0.29(+1.26%)
Jun 22, 2004	22.36	22.97	22.19	22.93	1,315,700	+0.48(+2.14%)
Jun 21, 2004	22.55	22.86	22.36	22.45	1,045,100	-0.02(-0.09%)
Jun 18, 2004	21.88	22.58	21.82	22.47	1,483,200	+0.41(+1.86%)
Jun 17, 2004	23.10	23.10	21.94	22.06	1,232,100	-1.13(-4.87%)
Jun 16, 2004	23.53	23.58	23.03	23.19	665,900	-0.33(-1.40%)
Jun 15, 2004	23.20	23.56	23.11	23.52	733,500	+0.64(+2.80%)
Jun 14, 2004	23.82	23.82	22.64	22.88	1,009,100	-0.94(-3.95%)
Jun 10, 2004	24.10	24.30	23.71	23.82	913,700	-0.10(-0.42%)
Jun 09, 2004	25.01	25.08	23.87	23.92	903,300	-1.19(-4.74%)
Jun 08, 2004	24.79	25.25	24.57	25.11	591,900	+0.06(+0.24%)
Jun 07, 2004	24.66	25.13	24.55	25.05	1,063,900	+0.72(+2.96%)
Jun 04, 2004	24.40	24.70	24.24	24.33	552,800	+0.53(+2.23%)
Jun 03, 2004	24.53	24.53	23.75	23.80	810,700	-0.67(-2.74%)
Jun 02, 2004	25.28	25.35	23.94	24.47	1,348,100	-0.70(-2.78%)
Jun 01, 2004	25.12	25.28	24.79	25.17	623,600	+0.05(+0.20%)
May 28, 2004	25.31	25.42	24.95	25.12	1,249,700	-0.11(-0.44%)
May 27, 2004	24.77	25.30	24.72	25.23	907,900	+0.54(+2.19%)
May 26, 2004	24.10	24.97	23.72	24.69	1,945,100	+0.19(+0.78%)
May 25, 2004	22.91	24.50	22.78	24.50	1,641,800	+1.55(+6.75%)
May 24, 2004	23.35	23.49	22.77	22.95	1,329,800	-0.09(-0.39%)
May 21, 2004	23.25	23.28	22.44	23.04	1,112,900	+0.54(+2.40%)
May 20, 2004	22.27	22.67	22.07	22.50	1,093,300	+0.37(+1.67%)
May 19, 2004	22.00	22.80	21.99	22.13	1,000,300	+0.60(+2.79%)
May 18, 2004	21.49	21.74	21.15	21.53	1,530,400	+0.23(+1.08%)
May 17, 2004	21.58	21.69	21.10	21.30	1,195,800	-0.68(-3.09%)
May 14, 2004	22.60	23.00	21.86	21.98	1,212,400	-0.63(-2.79%)
May 13, 2004	22.65	23.17	22.36	22.61	953,000	-0.08(-0.35%)
May 12, 2004	23.15	23.24	21.79	22.69	1,515,900	-0.52(-2.24%)
May 11, 2004	22.51	23.31	22.21	23.21	1,462,000	+1.10(+4.98%)
May 10, 2004	21.56	22.48	21.48	22.11	1,412,700	+0.36(+1.66%)
May 07, 2004	21.73	22.56	21.67	21.75	800,800	-0.02(-0.09%)
May 06, 2004	21.94	22.03	21.46	21.77	700,300	-0.07(-0.32%)
May 05, 2004	21.56	22.10	21.35	21.84	608,800	+0.40(+1.87%)
May 04, 2004	21.08	21.82	21.02	21.44	1,936,300	+0.48(+2.29%)
May 03, 2004	21.18	21.72	20.63	20.96	1,499,200	-0.06(-0.29%)
Apr 30, 2004	21.81	21.81	20.86	21.02	1,697,600	-0.62(-2.87%)
Apr 29, 2004	22.80	22.95	21.25	21.64	1,340,700	-1.17(-5.13%)
Apr 28, 2004	22.86	23.20	22.37	22.81	1,335,900	-0.04(-0.18%)
Apr 27, 2004	23.35	23.70	22.67	22.85	638,700	-0.43(-1.85%)
Apr 26, 2004	23.90	24.11	23.14	23.28	674,900	-0.79(-3.28%)
Apr 23, 2004	23.13	24.16	23.07	24.07	1,235,300	+1.18(+5.16%)
Apr 22, 2004	22.78	23.23	22.13	22.89	612,100	-0.03(-0.13%)
Apr 21, 2004	22.40	22.95	22.34	22.92	941,600	+0.75(+3.38%)
Apr 20, 2004	23.07	23.38	22.09	22.17	914,300	-1.06(-4.56%)
Apr 19, 2004	22.95	23.25	22.48	23.23	612,000	+0.35(+1.53%)
Apr 16, 2004	23.34	23.34	22.34	22.88	607,800	-0.43(-1.84%)
Apr 15, 2004	24.43	24.54	23.17	23.31	1,119,100	-1.11(-4.55%)
Apr 14, 2004	24.08	24.68	24.07	24.42	830,200	+0.09(+0.37%)
Apr 13, 2004	24.91	24.94	24.22	24.33	634,600	-0.51(-2.05%)
Apr 12, 2004	24.65	24.84	24.42	24.84	578,500	+0.23(+0.93%)
Apr 08, 2004	24.55	25.14	24.29	24.61	1,096,900	+0.40(+1.65%)
Apr 07, 2004	24.05	24.38	23.44	24.21	950,100	+0.16(+0.67%)
Apr 06, 2004	24.05	24.28	23.65	24.05	1,028,300	-0.48(-1.96%)
Apr 05, 2004	23.93	24.62	23.80	24.53	717,700	+0.61(+2.55%)
Apr 02, 2004	24.00	24.27	23.56	23.92	730,300	+0.56(+2.40%)
Apr 01, 2004	22.77	23.58	22.74	23.36	937,600	+0.53(+2.32%)
Mar 31, 2004	22.57	23.16	22.51	22.83	1,625,700	+0.14(+0.62%)
Mar 30, 2004	22.48	22.80	22.11	22.69	984,100	+0.12(+0.53%)
Mar 29, 2004	22.37	22.82	22.22	22.57	1,239,700	+0.47(+2.13%)
Mar 26, 2004	22.06	22.52	21.79	22.10	1,043,300	-0.14(-0.63%)
Mar 25, 2004	21.44	22.25	21.35	22.24	795,300	+1.04(+4.91%)
Mar 24, 2004	20.84	21.35	20.63	21.20	1,175,000	+0.41(+1.97%)
Mar 23, 2004	21.10	21.25	20.58	20.79	746,700	+0.01(+0.05%)
Mar 22, 2004	21.02	21.15	20.60	20.78	1,113,100	-0.33(-1.56%)
Mar 19, 2004	21.71	21.80	21.02	21.11	951,300	-0.60(-2.76%)
Mar 18, 2004	21.84	22.02	21.39	21.71	845,200	-0.29(-1.32%)
Mar 17, 2004	21.56	22.10	21.43	22.00	1,103,200	+0.61(+2.85%)
Mar 16, 2004	21.52	21.81	20.93	21.39	1,141,700	+0.01(+0.05%)
Mar 15, 2004	22.04	22.13	21.05	21.38	953,500	-0.75(-3.39%)
Mar 12, 2004	21.81	22.31	21.77	22.13	1,477,100	+0.77(+3.60%)
Mar 11, 2004	21.36	22.02	21.30	21.36	1,444,800	+0.00(+0.00%)
Mar 10, 2004	22.55	22.55	21.34	21.36	1,634,800	-0.47(-2.15%)
Mar 09, 2004	22.33	22.33	21.45	21.83	1,591,600	-0.39(-1.76%)
Mar 08, 2004	23.60	23.81	22.17	22.22	1,504,400	-0.92(-3.98%)
Mar 05, 2004	23.29	23.67	22.88	23.14	1,555,800	-0.79(-3.30%)
Mar 04, 2004	23.54	23.99	23.28	23.93	974,400	+0.43(+1.83%)
Mar 03, 2004	23.99	23.99	22.25	23.50	1,828,200	-0.58(-2.41%)
Mar 02, 2004	24.48	24.75	23.99	24.08	1,406,700	-0.58(-2.35%)
Mar 01, 2004	24.14	24.71	23.71	24.66	1,175,500	+0.54(+2.24%)
Feb 27, 2004	24.80	24.97	23.65	24.12	1,614,400	-0.59(-2.39%)
Feb 26, 2004	24.71	25.21	24.53	24.71	1,781,600	-0.24(-0.96%)
Feb 25, 2004	25.24	25.24	23.95	24.95	3,733,100	+0.50(+2.04%)
Feb 24, 2004	23.43	24.45	23.38	24.45	1,863,000	+0.99(+4.22%)
Feb 23, 2004	24.40	24.62	23.22	23.46	1,174,000	-0.87(-3.58%)
Feb 20, 2004	24.60	24.80	24.00	24.33	825,000	-0.27(-1.10%)
Feb 19, 2004	26.15	26.15	24.60	24.60	1,109,600	-1.00(-3.91%)
Feb 18, 2004	25.50	26.47	25.16	25.60	2,867,700	+1.52(+6.31%)
Feb 17, 2004	24.00	24.13	23.65	24.08	992,300	+0.35(+1.47%)
Feb 13, 2004	24.52	24.75	23.71	23.73	1,123,800	-0.47(-1.94%)
Feb 12, 2004	24.62	25.10	24.10	24.20	1,267,400	-0.40(-1.63%)
Feb 11, 2004	23.99	24.97	23.99	24.60	1,408,600	+0.70(+2.93%)
Feb 10, 2004	24.14	24.21	23.29	23.90	1,598,400	-0.28(-1.16%)
Feb 09, 2004	24.56	24.80	24.08	24.18	1,898,400	-0.46(-1.87%)
Feb 06, 2004	23.56	24.73	23.51	24.64	890,200	+1.15(+4.90%)
Feb 05, 2004	22.69	23.66	22.51	23.49	1,204,400	+0.99(+4.40%)
Feb 04, 2004	24.00	24.06	22.45	22.50	2,065,500	-1.92(-7.86%)
Feb 03, 2004	25.01	25.11	24.20	24.42	953,900	-0.88(-3.48%)
Feb 02, 2004	25.12	25.46	24.62	25.30	973,700	+0.37(+1.48%)
Jan 30, 2004	24.51	25.20	24.22	24.93	845,200	+0.40(+1.63%)
Jan 29, 2004	24.62	25.18	23.75	24.53	1,120,800	-0.28(-1.13%)
Jan 28, 2004	25.11	25.78	24.63	24.81	1,358,300	-0.13(-0.52%)
Jan 27, 2004	26.17	26.17	24.69	24.94	1,130,500	-1.31(-4.99%)
Jan 26, 2004	25.95	26.33	25.32	26.25	1,073,000	+0.30(+1.16%)
Jan 23, 2004	25.90	26.15	25.56	25.95	986,900	-0.03(-0.12%)
Jan 22, 2004	26.16	26.75	25.66	25.98	1,502,800	-0.20(-0.76%)
Jan 21, 2004	26.60	26.70	25.97	26.18	1,215,000	-0.66(-2.46%)
Jan 20, 2004	27.18	27.54	26.75	26.84	1,524,800	-0.30(-1.11%)
Jan 16, 2004	25.94	27.14	25.87	27.14	1,464,200	+1.39(+5.40%)
Jan 15, 2004	24.93	25.92	24.65	25.75	1,017,369	+0.66(+2.63%)
Jan 14, 2004	25.37	25.87	24.65	25.09	1,194,040	-0.05(-0.20%)
Jan 13, 2004	26.09	26.20	24.78	25.14	1,151,526	-0.94(-3.60%)
Jan 12, 2004	25.45	26.27	25.21	26.08	899,577	+0.69(+2.72%)
Jan 09, 2004	25.35	25.99	24.80	25.39	1,029,645	-0.19(-0.74%)
Jan 08, 2004	24.74	25.61	24.20	25.58	1,304,739	+1.48(+6.14%)
Jan 07, 2004	23.97	24.30	23.62	24.10	656,112	-0.09(-0.37%)
Jan 06, 2004	23.75	24.25	23.59	24.19	676,500	+0.44(+1.85%)
Jan 05, 2004	23.21	23.86	23.21	23.75	1,035,400	+0.82(+3.58%)
Jan 02, 2004	23.00	23.41	22.86	22.93	640,000	+0.17(+0.75%)
Dec 31, 2003	23.31	23.34	22.45	22.76	746,900	-0.20(-0.87%)
Dec 30, 2003	22.87	23.18	22.50	22.96	815,725	+0.09(+0.39%)
Dec 29, 2003	22.24	22.88	22.12	22.87	497,049	+0.72(+3.25%)
Dec 26, 2003	22.30	22.45	22.11	22.15	234,563	-0.15(-0.67%)
Dec 24, 2003	22.35	22.50	22.10	22.30	343,966	-0.06(-0.27%)
Dec 23, 2003	21.85	22.45	21.79	22.36	809,460	+0.55(+2.52%)
Dec 22, 2003	21.62	21.90	21.47	21.81	924,937	+0.15(+0.69%)
Dec 19, 2003	21.66	21.91	21.25	21.66	1,149,728	+0.03(+0.14%)
Dec 18, 2003	20.29	21.74	20.16	21.63	1,209,316	+1.37(+6.76%)
Dec 17, 2003	20.87	20.90	20.06	20.26	1,385,974	-0.55(-2.64%)
Dec 16, 2003	21.05	21.14	20.33	20.81	1,355,711	-0.08(-0.38%)
Dec 15, 2003	22.69	22.72	20.88	20.89	1,330,928	-0.96(-4.39%)
Dec 12, 2003	21.59	22.00	21.47	21.85	1,326,840	+0.35(+1.63%)
Dec 11, 2003	21.02	21.70	20.77	21.50	2,108,800	+0.68(+3.27%)
Dec 10, 2003	21.21	21.50	20.19	20.82	2,977,375	-0.52(-2.44%)
Dec 09, 2003	22.88	22.98	21.23	21.34	1,233,440	-1.17(-5.20%)
Dec 08, 2003	22.55	23.05	21.88	22.51	1,392,894	-0.14(-0.62%)
Dec 05, 2003	23.36	23.14	22.38	22.65	721,205	-0.71(-3.04%)
Dec 04, 2003	23.70	24.10	22.66	23.36	1,204,238	-0.47(-1.97%)
Dec 03, 2003	24.65	24.85	23.68	23.83	1,219,397	-0.67(-2.73%)
Dec 02, 2003	24.00	24.54	23.96	24.50	1,960,272	+0.45(+1.87%)