Semtech Corp (NQ: SMTC )

Historical Prices

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