Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	14.95	15.00	14.59	14.79	721,262	-0.21(-1.40%)
Aug 28, 2008	14.91	15.11	14.76	15.00	1,048,852	+0.19(+1.28%)
Aug 27, 2008	14.83	15.01	14.75	14.81	969,347	+0.00(+0.00%)
Aug 26, 2008	15.17	15.18	14.73	14.81	1,045,627	-0.37(-2.44%)
Aug 25, 2008	15.37	15.45	15.10	15.18	1,003,772	-0.25(-1.62%)
Aug 22, 2008	15.40	15.50	15.28	15.43	797,312	-0.03(-0.19%)
Aug 21, 2008	14.61	15.74	14.42	15.46	2,455,604	+0.41(+2.72%)
Aug 20, 2008	15.19	15.40	14.81	15.05	1,900,560	+0.04(+0.27%)
Aug 19, 2008	15.45	15.45	14.97	15.01	1,299,367	-0.44(-2.85%)
Aug 18, 2008	15.94	16.12	15.32	15.45	1,326,635	-0.50(-3.13%)
Aug 15, 2008	15.62	16.00	15.36	15.95	2,292,671	-0.01(-0.06%)
Aug 14, 2008	15.87	16.06	15.53	15.96	774,590	+0.04(+0.25%)
Aug 13, 2008	16.00	16.09	15.64	15.92	881,607	-0.04(-0.25%)
Aug 12, 2008	16.10	16.26	15.79	15.96	1,316,994	-0.28(-1.72%)
Aug 11, 2008	15.66	16.52	15.66	16.24	816,319	+0.48(+3.05%)
Aug 08, 2008	15.31	15.83	15.14	15.76	596,997	+0.49(+3.21%)
Aug 07, 2008	15.01	15.59	14.92	15.27	675,154	+0.14(+0.93%)
Aug 06, 2008	14.74	15.24	14.50	15.13	755,474	+0.19(+1.27%)
Aug 05, 2008	14.60	14.99	14.56	14.94	691,777	+0.39(+2.68%)
Aug 04, 2008	14.47	14.68	14.36	14.55	718,432	+0.11(+0.76%)
Aug 01, 2008	14.51	14.65	14.06	14.44	917,236	-0.13(-0.89%)
Jul 31, 2008	14.50	14.94	14.44	14.57	642,781	-0.07(-0.48%)
Jul 30, 2008	14.94	15.15	14.51	14.64	978,614	-0.20(-1.35%)
Jul 29, 2008	14.84	15.04	14.51	14.84	545,876	+0.31(+2.13%)
Jul 28, 2008	14.85	14.99	14.35	14.53	673,468	-0.42(-2.81%)
Jul 25, 2008	14.93	14.97	14.47	14.95	730,913	+0.39(+2.68%)
Jul 24, 2008	14.74	14.83	14.40	14.56	1,156,659	-0.13(-0.88%)
Jul 23, 2008	14.39	14.88	14.14	14.69	845,004	+0.33(+2.30%)
Jul 22, 2008	14.41	14.52	14.01	14.36	1,171,468	-0.29(-1.98%)
Jul 21, 2008	14.82	14.91	14.48	14.65	872,740	-0.15(-1.01%)
Jul 18, 2008	14.70	14.96	14.43	14.80	1,084,094	+0.03(+0.20%)
Jul 17, 2008	14.22	14.77	14.11	14.77	1,175,455	+0.73(+5.20%)
Jul 16, 2008	13.83	14.11	13.57	14.04	1,172,646	+0.14(+1.01%)
Jul 15, 2008	13.35	14.18	13.35	13.90	1,139,643	+0.34(+2.51%)
Jul 14, 2008	13.89	13.97	13.49	13.56	993,359	-0.19(-1.38%)
Jul 11, 2008	13.70	13.96	13.41	13.75	1,377,792	-0.09(-0.65%)
Jul 10, 2008	13.51	13.96	13.45	13.84	778,982	+0.29(+2.14%)
Jul 09, 2008	13.93	14.12	13.48	13.55	862,192	-0.44(-3.15%)
Jul 08, 2008	14.11	14.31	13.77	13.99	1,268,661	-0.10(-0.71%)
Jul 07, 2008	13.64	14.27	13.52	14.09	1,714,722	+0.58(+4.29%)
Jul 04, 2008	13.60	13.67	12.95	13.51	690,364	+0.00(+0.00%)
Jul 03, 2008	13.60	13.67	12.95	13.51	690,364	-0.18(-1.31%)
Jul 02, 2008	13.79	14.07	13.68	13.69	1,314,223	-0.12(-0.87%)
Jul 01, 2008	13.90	13.99	13.48	13.81	2,029,549	-0.26(-1.85%)
Jun 30, 2008	14.22	14.44	14.07	14.07	957,090	-0.23(-1.61%)
Jun 27, 2008	14.29	14.41	13.98	14.30	1,536,980	+0.01(+0.07%)
Jun 26, 2008	14.65	14.73	14.18	14.29	771,818	-0.53(-3.58%)
Jun 25, 2008	14.63	15.07	14.59	14.82	879,717	+0.32(+2.21%)
Jun 24, 2008	14.65	14.86	14.44	14.50	1,338,163	-0.26(-1.76%)
Jun 23, 2008	15.20	15.50	14.73	14.76	1,277,881	-0.40(-2.64%)
Jun 20, 2008	15.26	15.35	14.82	15.16	2,342,082	-0.22(-1.43%)
Jun 19, 2008	15.03	15.58	14.87	15.38	1,581,361	+0.24(+1.59%)
Jun 18, 2008	15.06	15.40	14.89	15.14	1,620,474	+0.11(+0.73%)
Jun 17, 2008	15.68	15.84	14.98	15.03	3,302,680	-1.09(-6.76%)
Jun 16, 2008	16.10	16.41	16.06	16.12	2,133,317	-0.07(-0.43%)
Jun 13, 2008	16.20	16.63	16.12	16.19	1,682,755	+0.01(+0.06%)
Jun 12, 2008	16.45	16.65	16.11	16.18	1,276,829	-0.17(-1.04%)
Jun 11, 2008	16.84	16.84	16.34	16.35	850,517	-0.53(-3.14%)
Jun 10, 2008	16.97	17.16	16.71	16.88	818,456	-0.40(-2.31%)
Jun 09, 2008	17.52	17.67	16.90	17.28	846,840	-0.21(-1.20%)
Jun 06, 2008	18.10	18.29	17.49	17.49	1,117,430	-0.77(-4.22%)
Jun 05, 2008	17.60	18.26	17.58	18.26	1,260,384	+0.56(+3.16%)
Jun 04, 2008	17.21	17.75	17.14	17.70	781,053	+0.42(+2.43%)
Jun 03, 2008	17.35	17.60	17.11	17.28	1,170,366	-0.05(-0.29%)
Jun 02, 2008	17.45	17.58	16.95	17.33	1,178,094	-0.19(-1.08%)
May 30, 2008	17.57	17.67	17.43	17.52	1,166,608	+0.01(+0.06%)
May 29, 2008	17.77	17.89	17.48	17.51	1,292,321	-0.24(-1.35%)
May 28, 2008	17.91	17.93	17.52	17.75	920,519	+0.18(+1.02%)
May 27, 2008	17.51	17.73	17.33	17.57	1,002,997	+0.08(+0.46%)
May 26, 2008	17.45	17.60	17.24	17.49	1,647,197	+0.00(+0.00%)
May 23, 2008	17.45	17.60	17.24	17.49	1,647,197	+0.20(+1.16%)
May 22, 2008	17.57	17.60	16.39	17.29	2,716,835	-0.14(-0.80%)
May 21, 2008	17.50	17.84	17.29	17.43	1,397,746	-0.13(-0.74%)
May 20, 2008	17.93	18.04	17.37	17.56	1,309,878	-0.47(-2.61%)
May 19, 2008	17.73	18.56	17.72	18.03	1,855,530	+0.41(+2.33%)
May 16, 2008	17.72	17.78	17.23	17.62	1,151,503	-0.01(-0.06%)
May 15, 2008	17.57	17.81	17.44	17.63	1,367,675	+0.02(+0.11%)
May 14, 2008	17.82	18.00	17.58	17.61	1,041,787	-0.17(-0.96%)
May 13, 2008	17.74	17.81	17.53	17.78	792,829	+0.08(+0.45%)
May 12, 2008	17.73	17.81	17.43	17.70	1,091,600	-0.03(-0.17%)
May 09, 2008	17.25	17.78	17.23	17.73	774,022	+0.29(+1.66%)
May 08, 2008	17.38	17.53	17.01	17.44	466,108	+0.14(+0.81%)
May 07, 2008	17.69	17.81	17.23	17.30	583,468	-0.36(-2.04%)
May 06, 2008	17.16	17.72	17.04	17.66	961,864	+0.51(+2.97%)
May 05, 2008	17.48	17.50	17.00	17.15	836,181	-0.33(-1.89%)
May 02, 2008	17.38	17.59	17.21	17.48	1,558,996	+0.23(+1.33%)
May 01, 2008	16.18	17.31	16.16	17.25	1,948,170	+1.01(+6.22%)
Apr 30, 2008	16.31	16.58	16.15	16.24	956,964	+0.00(+0.00%)
Apr 29, 2008	16.17	16.58	16.12	16.24	540,303	+0.07(+0.43%)
Apr 28, 2008	16.40	16.46	16.00	16.17	822,234	-0.31(-1.88%)
Apr 25, 2008	16.38	16.51	15.93	16.48	710,914	+0.15(+0.92%)
Apr 24, 2008	16.38	16.56	15.93	16.33	1,092,979	+0.02(+0.12%)
Apr 23, 2008	15.87	16.36	15.55	16.31	995,430	+0.51(+3.23%)
Apr 22, 2008	16.37	16.37	15.56	15.80	1,146,988	-0.67(-4.07%)
Apr 21, 2008	16.13	16.49	15.87	16.47	771,427	+0.22(+1.35%)
Apr 18, 2008	16.11	16.40	15.80	16.25	1,022,649	+0.49(+3.11%)
Apr 17, 2008	16.00	16.03	15.68	15.76	723,409	-0.26(-1.62%)
Apr 16, 2008	15.38	16.08	15.38	16.02	1,000,120	+0.78(+5.12%)
Apr 15, 2008	15.25	15.44	14.96	15.24	1,140,848	-0.04(-0.26%)
Apr 14, 2008	15.65	15.68	15.25	15.28	1,105,493	-0.33(-2.11%)
Apr 11, 2008	15.62	15.95	15.58	15.61	1,207,089	-0.45(-2.80%)
Apr 10, 2008	15.53	16.27	15.53	16.06	2,217,370	+0.81(+5.31%)
Apr 09, 2008	14.97	15.36	14.97	15.25	1,451,498	+0.29(+1.94%)
Apr 08, 2008	15.05	15.13	14.78	14.96	905,741	-0.23(-1.51%)
Apr 07, 2008	15.17	15.29	15.06	15.19	868,959	+0.11(+0.73%)
Apr 04, 2008	15.27	15.29	14.91	15.08	804,930	-0.18(-1.18%)
Apr 03, 2008	14.64	15.26	14.62	15.26	1,070,847	+0.54(+3.67%)
Apr 02, 2008	14.82	15.10	14.65	14.72	788,103	-0.04(-0.27%)
Apr 01, 2008	14.30	14.77	14.30	14.76	1,172,982	+0.43(+3.00%)
Mar 31, 2008	14.37	14.46	14.13	14.33	845,917	-0.04(-0.28%)
Mar 28, 2008	14.48	14.78	14.33	14.37	796,518	-0.07(-0.48%)
Mar 27, 2008	14.63	14.77	14.41	14.44	685,745	-0.23(-1.57%)
Mar 26, 2008	14.81	14.88	14.61	14.67	748,647	-0.23(-1.54%)
Mar 25, 2008	14.91	15.09	14.78	14.90	823,424	-0.03(-0.20%)
Mar 24, 2008	14.60	15.59	14.53	14.93	1,603,636	+0.45(+3.11%)
Mar 21, 2008	13.75	14.58	13.66	14.48	2,654,658	+0.00(+0.00%)
Mar 20, 2008	13.75	14.58	13.66	14.48	2,654,658	+0.86(+6.31%)
Mar 19, 2008	14.01	14.23	13.62	13.62	1,176,747	-0.47(-3.34%)
Mar 18, 2008	13.64	14.13	13.51	14.09	1,156,876	+0.70(+5.23%)
Mar 17, 2008	13.26	13.61	13.10	13.39	1,178,098	-0.01(-0.07%)
Mar 14, 2008	13.77	13.79	13.00	13.40	3,017,650	-0.37(-2.69%)
Mar 13, 2008	13.47	13.87	13.28	13.77	1,663,291	+0.13(+0.95%)
Mar 12, 2008	14.09	14.19	13.64	13.64	1,720,379	-0.37(-2.64%)
Mar 11, 2008	13.75	14.04	13.40	14.01	3,309,645	+0.57(+4.24%)
Mar 10, 2008	13.49	13.85	13.43	13.44	1,627,867	-0.06(-0.44%)
Mar 07, 2008	13.05	13.65	13.05	13.50	1,565,277	+0.29(+2.20%)
Mar 06, 2008	13.53	13.67	13.16	13.21	2,675,019	-0.45(-3.29%)
Mar 05, 2008	13.50	13.86	13.38	13.66	2,799,848	+0.74(+5.73%)
Mar 04, 2008	12.58	12.98	12.28	12.92	2,437,208	+0.33(+2.62%)
Mar 03, 2008	12.55	12.86	12.35	12.59	2,000,797	-0.15(-1.18%)
Feb 29, 2008	12.99	13.03	12.67	12.74	1,147,489	-0.41(-3.12%)
Feb 28, 2008	13.14	13.26	12.98	13.15	966,859	-0.01(-0.08%)
Feb 27, 2008	13.07	13.45	12.99	13.16	1,107,605	-0.04(-0.30%)
Feb 26, 2008	12.61	13.36	12.61	13.20	1,489,539	+0.57(+4.51%)
Feb 25, 2008	12.60	12.69	12.21	12.63	1,392,821	+0.05(+0.40%)
Feb 22, 2008	12.54	12.62	12.32	12.58	1,137,910	+0.04(+0.32%)
Feb 21, 2008	12.76	13.08	12.50	12.54	919,686	-0.17(-1.34%)
Feb 20, 2008	12.43	12.77	12.39	12.71	1,544,245	+0.21(+1.68%)
Feb 19, 2008	12.38	12.76	12.28	12.50	1,690,739	+0.25(+2.04%)
Feb 18, 2008	12.16	12.35	12.12	12.25	1,269,481	+0.00(+0.00%)
Feb 15, 2008	12.16	12.35	12.12	12.25	1,269,481	+0.00(+0.00%)
Feb 14, 2008	12.35	12.44	12.04	12.25	1,328,178	-0.11(-0.89%)
Feb 13, 2008	11.99	12.38	11.90	12.36	1,586,800	+0.46(+3.87%)
Feb 12, 2008	12.03	12.17	11.83	11.90	1,130,617	-0.09(-0.75%)
Feb 11, 2008	11.87	12.24	11.83	11.99	1,337,138	+0.14(+1.18%)
Feb 08, 2008	11.77	11.96	11.58	11.85	1,047,058	+0.15(+1.28%)
Feb 07, 2008	11.52	11.75	11.27	11.70	1,707,092	+0.18(+1.56%)
Feb 06, 2008	11.77	12.01	11.50	11.52	1,336,400	-0.26(-2.21%)
Feb 05, 2008	12.37	12.44	11.68	11.78	2,495,896	-0.84(-6.66%)
Feb 04, 2008	12.45	12.72	12.45	12.62	1,745,318	+0.13(+1.04%)
Feb 01, 2008	12.82	12.85	12.31	12.49	2,515,388	-0.28(-2.19%)
Jan 31, 2008	12.56	12.83	12.44	12.77	1,882,557	+0.09(+0.71%)
Jan 30, 2008	12.38	12.96	12.38	12.68	1,883,827	+0.22(+1.77%)
Jan 29, 2008	12.60	12.66	12.42	12.46	1,320,769	-0.11(-0.88%)
Jan 28, 2008	12.40	12.60	12.13	12.57	1,370,536	+0.13(+1.05%)
Jan 25, 2008	12.84	12.98	12.40	12.44	1,343,419	-0.32(-2.51%)
Jan 24, 2008	12.62	13.09	12.52	12.76	1,738,573	+0.24(+1.92%)
Jan 23, 2008	11.92	12.58	11.66	12.52	2,406,806	+0.54(+4.51%)
Jan 22, 2008	12.01	12.31	11.95	11.98	1,909,370	-0.38(-3.07%)
Jan 21, 2008	12.40	12.58	12.10	12.36	3,173,818	+0.00(+0.00%)
Jan 18, 2008	12.40	12.58	12.10	12.36	3,173,818	+0.19(+1.56%)
Jan 17, 2008	12.46	12.80	12.17	12.17	2,161,463	-0.32(-2.56%)
Jan 16, 2008	12.80	12.91	12.26	12.49	3,061,797	-0.34(-2.65%)
Jan 15, 2008	13.02	13.26	12.70	12.83	1,869,703	-0.31(-2.36%)
Jan 14, 2008	12.93	13.25	12.81	13.14	1,242,198	+0.29(+2.26%)
Jan 11, 2008	13.24	13.33	12.78	12.85	975,589	-0.55(-4.10%)
Jan 10, 2008	13.03	13.48	12.87	13.40	1,404,280	+0.25(+1.90%)
Jan 09, 2008	13.25	13.25	12.80	13.15	1,612,377	-0.12(-0.90%)
Jan 08, 2008	14.03	14.16	13.21	13.27	1,793,168	-0.89(-6.29%)
Jan 07, 2008	14.03	14.36	13.88	14.16	1,078,352	+0.13(+0.93%)
Jan 04, 2008	14.41	14.49	13.85	14.03	1,488,276	-0.54(-3.71%)
Jan 03, 2008	14.77	14.77	14.44	14.57	1,554,218	-0.18(-1.22%)
Jan 02, 2008	15.06	15.30	14.31	14.75	1,876,172	-0.77(-4.96%)
Jan 01, 2008	15.36	15.71	15.32	15.52	785,302	+0.00(+0.00%)
Dec 31, 2007	15.36	15.71	15.32	15.52	785,302	+0.11(+0.71%)
Dec 28, 2007	15.50	15.72	15.32	15.41	671,719	+0.04(+0.26%)
Dec 27, 2007	15.93	16.06	15.34	15.37	649,425	-0.52(-3.27%)
Dec 26, 2007	15.87	16.07	15.73	15.89	670,639	-0.09(-0.56%)
Dec 24, 2007	16.00	16.00	15.89	15.98	361,476	-0.01(-0.06%)
Dec 21, 2007	16.15	16.20	15.78	15.99	2,103,831	-0.01(-0.06%)
Dec 20, 2007	15.89	16.01	15.71	16.00	718,357	+0.26(+1.65%)
Dec 19, 2007	15.58	15.83	15.45	15.74	502,136	+0.16(+1.03%)
Dec 18, 2007	15.64	15.68	15.07	15.58	1,255,512	+0.03(+0.19%)
Dec 17, 2007	16.45	16.50	15.55	15.55	1,271,668	-1.06(-6.38%)
Dec 14, 2007	16.27	16.67	16.27	16.61	1,409,347	+0.18(+1.10%)
Dec 13, 2007	16.25	16.51	16.15	16.43	1,350,085	+0.04(+0.24%)
Dec 12, 2007	16.74	17.00	16.21	16.39	1,015,844	+0.06(+0.37%)
Dec 11, 2007	16.74	16.85	16.29	16.33	1,339,441	-0.31(-1.86%)
Dec 10, 2007	16.49	16.68	16.46	16.64	1,534,448	+0.23(+1.40%)
Dec 07, 2007	16.99	17.09	16.14	16.41	2,498,443	-0.51(-3.01%)
Dec 06, 2007	16.71	16.99	16.68	16.92	1,767,723	+0.22(+1.32%)
Dec 05, 2007	15.68	16.79	15.64	16.70	2,381,993	+1.26(+8.16%)
Dec 04, 2007	15.02	15.46	15.02	15.44	1,420,519	+0.31(+2.05%)
Dec 03, 2007	15.23	15.63	15.10	15.13	884,979	-0.13(-0.85%)
Nov 30, 2007	15.59	15.73	15.19	15.26	2,259,223	-0.17(-1.10%)
Nov 29, 2007	14.71	15.50	14.71	15.43	2,405,915	+0.53(+3.56%)
Nov 28, 2007	15.00	15.36	14.32	14.90	8,786,884	-1.00(-6.29%)
Nov 27, 2007	15.15	15.97	15.13	15.90	4,026,821	+0.93(+6.21%)
Nov 26, 2007	15.30	15.44	14.95	14.97	1,523,653	-0.31(-2.03%)
Nov 23, 2007	15.22	15.40	15.03	15.28	528,436	+0.22(+1.46%)
Nov 21, 2007	15.18	15.35	14.94	15.06	2,079,020	-0.25(-1.63%)
Nov 20, 2007	15.85	15.90	15.06	15.31	2,217,085	-0.57(-3.59%)
Nov 19, 2007	16.01	16.25	15.80	15.88	1,037,065	-0.23(-1.43%)
Nov 16, 2007	16.10	16.17	15.89	16.11	914,764	+0.12(+0.75%)
Nov 15, 2007	15.79	16.12	15.75	15.99	1,142,223	+0.04(+0.25%)
Nov 14, 2007	15.94	16.17	15.88	15.95	1,905,602	+0.03(+0.19%)
Nov 13, 2007	15.86	16.05	15.71	15.92	1,716,456	+0.15(+0.95%)
Nov 12, 2007	16.22	16.27	15.69	15.77	1,959,599	-0.52(-3.19%)
Nov 09, 2007	16.45	16.61	16.11	16.29	1,283,390	-0.39(-2.34%)
Nov 08, 2007	16.51	16.77	16.25	16.68	1,712,365	+0.19(+1.15%)
Nov 07, 2007	16.42	16.88	16.37	16.49	1,614,726	-0.02(-0.12%)
Nov 06, 2007	16.50	16.52	16.05	16.51	1,155,794	+0.12(+0.73%)
Nov 05, 2007	16.46	16.77	16.27	16.39	1,300,579	-0.31(-1.86%)
Nov 02, 2007	16.70	16.82	16.51	16.70	1,064,443	+0.16(+0.97%)
Nov 01, 2007	16.88	16.99	16.50	16.54	1,572,992	-0.57(-3.33%)
Oct 31, 2007	17.33	17.36	16.79	17.11	2,044,843	-0.18(-1.04%)
Oct 30, 2007	17.33	17.53	17.07	17.29	1,147,629	-0.16(-0.92%)
Oct 29, 2007	17.32	17.62	17.26	17.45	1,160,048	+0.22(+1.28%)
Oct 26, 2007	17.52	17.53	16.71	17.23	2,024,322	-0.07(-0.40%)
Oct 25, 2007	18.58	18.69	17.04	17.30	2,461,651	-1.28(-6.89%)
Oct 24, 2007	19.14	19.14	18.01	18.58	1,537,522	-0.72(-3.73%)
Oct 23, 2007	19.57	19.59	18.95	19.30	638,381	-0.12(-0.62%)
Oct 22, 2007	19.02	19.51	18.81	19.42	889,700	+0.28(+1.46%)
Oct 19, 2007	19.86	19.89	19.12	19.14	1,215,340	-0.72(-3.63%)
Oct 18, 2007	19.52	19.88	19.42	19.86	2,357,802	+0.22(+1.12%)
Oct 17, 2007	19.75	20.04	19.39	19.64	1,163,383	+0.24(+1.24%)
Oct 16, 2007	19.46	19.70	19.40	19.40	743,197	-0.17(-0.87%)
Oct 15, 2007	19.34	19.67	19.34	19.57	929,754	+0.15(+0.77%)
Oct 12, 2007	19.22	19.61	19.00	19.42	784,247	+0.27(+1.41%)
Oct 11, 2007	19.75	19.75	19.03	19.15	1,288,735	-0.51(-2.59%)
Oct 10, 2007	19.95	20.00	19.37	19.66	1,707,570	-0.28(-1.40%)
Oct 09, 2007	20.17	20.17	19.58	19.94	1,185,444	-0.23(-1.14%)
Oct 08, 2007	20.83	20.83	20.13	20.17	1,017,830	-0.55(-2.65%)
Oct 05, 2007	20.69	20.78	20.43	20.72	699,434	+0.21(+1.02%)
Oct 04, 2007	20.68	20.69	20.39	20.51	747,586	-0.04(-0.19%)
Oct 03, 2007	20.87	20.91	20.42	20.55	949,293	-0.43(-2.05%)
Oct 02, 2007	20.98	21.08	20.71	20.98	1,871,584	-0.05(-0.24%)
Oct 01, 2007	20.41	21.11	20.41	21.03	1,226,218	+0.55(+2.69%)
Sep 28, 2007	20.48	20.60	20.31	20.48	955,144	-0.03(-0.15%)
Sep 27, 2007	20.01	20.55	19.93	20.51	1,645,402	+0.53(+2.65%)
Sep 26, 2007	19.99	20.42	19.91	19.98	2,440,409	+0.46(+2.36%)
Sep 25, 2007	19.14	19.60	19.12	19.52	1,092,967	+0.22(+1.14%)
Sep 24, 2007	19.75	19.75	19.23	19.30	633,503	-0.37(-1.88%)
Sep 21, 2007	19.80	19.88	19.67	19.67	905,977	+0.06(+0.31%)
Sep 20, 2007	19.53	19.86	19.41	19.61	1,021,291	-0.03(-0.15%)
Sep 19, 2007	19.59	19.89	19.52	19.64	933,257	+0.24(+1.24%)
Sep 18, 2007	18.72	19.65	18.41	19.40	2,104,519	+0.86(+4.64%)
Sep 17, 2007	18.93	19.00	18.39	18.54	1,787,339	-0.48(-2.52%)
Sep 14, 2007	19.00	19.17	18.83	19.02	980,994	-0.14(-0.73%)
Sep 13, 2007	19.25	19.40	18.86	19.16	1,843,515	+0.14(+0.74%)
Sep 12, 2007	18.37	19.29	18.37	19.02	2,731,387	+0.52(+2.81%)
Sep 11, 2007	18.07	18.52	17.98	18.50	1,819,747	+0.59(+3.29%)
Sep 10, 2007	17.90	18.02	17.43	17.91	1,598,967	+0.18(+1.02%)
Sep 07, 2007	17.65	17.91	17.63	17.73	1,571,204	-0.37(-2.04%)
Sep 06, 2007	17.91	18.34	17.62	18.10	1,899,831	+0.39(+2.20%)
Sep 05, 2007	17.48	17.85	17.34	17.71	1,373,653	+0.10(+0.57%)