Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)