Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	16.90	17.03	16.64	16.65	712,426	-0.21(-1.25%)
Jun 29, 2005	17.02	17.10	16.73	16.86	920,032	-0.19(-1.11%)
Jun 28, 2005	16.74	17.13	16.70	17.05	1,487,051	-0.20(-1.16%)
Jun 27, 2005	17.46	17.52	17.20	17.25	899,304	-0.22(-1.26%)
Jun 24, 2005	17.76	17.98	17.46	17.47	4,390,962	-0.48(-2.67%)
Jun 23, 2005	18.24	18.64	17.88	17.95	933,087	-0.26(-1.43%)
Jun 22, 2005	18.06	18.31	17.95	18.21	428,807	+0.13(+0.72%)
Jun 21, 2005	17.93	18.22	17.89	18.08	478,951	+0.17(+0.95%)
Jun 20, 2005	17.88	17.97	17.62	17.91	521,812	+0.08(+0.45%)
Jun 17, 2005	17.66	17.86	17.39	17.83	1,217,503	+0.21(+1.19%)
Jun 16, 2005	17.59	17.97	17.56	17.62	904,129	+0.02(+0.11%)
Jun 15, 2005	17.71	17.75	17.35	17.60	506,327	+0.01(+0.06%)
Jun 14, 2005	17.82	17.93	17.59	17.59	597,824	-0.27(-1.51%)
Jun 13, 2005	17.82	17.98	17.67	17.86	777,813	-0.03(-0.17%)
Jun 10, 2005	18.11	18.26	17.83	17.89	1,346,617	-0.10(-0.56%)
Jun 09, 2005	17.80	17.99	17.65	17.99	1,582,440	+0.13(+0.73%)
Jun 08, 2005	17.84	18.15	17.79	17.86	627,468	+0.03(+0.17%)
Jun 07, 2005	18.14	18.28	17.80	17.83	707,181	-0.35(-1.93%)
Jun 06, 2005	18.00	18.24	17.96	18.18	564,383	+0.05(+0.28%)
Jun 03, 2005	18.34	18.46	18.07	18.13	734,402	-0.28(-1.52%)
Jun 02, 2005	18.17	18.46	18.10	18.41	984,887	+0.27(+1.49%)
Jun 01, 2005	17.92	18.60	17.90	18.14	1,987,782	-0.10(-0.55%)
May 31, 2005	18.38	18.52	18.17	18.24	1,271,805	-0.09(-0.49%)
May 27, 2005	18.70	18.70	18.33	18.33	409,527	-0.38(-2.03%)
May 26, 2005	18.47	18.76	18.37	18.71	587,554	+0.47(+2.58%)
May 25, 2005	18.56	18.58	18.09	18.24	774,883	-0.40(-2.15%)
May 24, 2005	18.70	18.70	18.41	18.64	751,600	-0.01(-0.05%)
May 23, 2005	18.66	18.80	18.39	18.65	519,374	-0.01(-0.05%)
May 20, 2005	18.61	18.69	18.12	18.66	1,155,959	+0.05(+0.27%)
May 19, 2005	18.65	18.86	18.54	18.61	848,341	-0.04(-0.21%)
May 18, 2005	18.25	18.70	18.22	18.65	595,700	+0.33(+1.80%)
May 17, 2005	18.20	18.32	17.92	18.32	412,150	+0.02(+0.11%)
May 16, 2005	18.10	18.31	17.91	18.30	576,302	+0.17(+0.94%)
May 13, 2005	17.47	18.28	17.47	18.13	820,198	+0.69(+3.96%)
May 12, 2005	17.08	17.59	17.04	17.44	748,807	+0.36(+2.11%)
May 11, 2005	17.15	17.26	16.70	17.08	359,417	-0.09(-0.52%)
May 10, 2005	17.26	17.40	17.09	17.17	368,958	-0.25(-1.44%)
May 09, 2005	17.51	17.51	17.22	17.42	222,009	-0.05(-0.29%)
May 06, 2005	17.43	17.50	17.24	17.47	349,106	+0.19(+1.10%)
May 05, 2005	17.22	17.43	17.17	17.28	408,094	+0.02(+0.12%)
May 04, 2005	17.03	17.34	16.88	17.26	451,835	+0.31(+1.83%)
May 03, 2005	16.87	17.21	16.81	16.95	584,622	+0.14(+0.83%)
May 02, 2005	16.93	16.98	16.64	16.81	482,168	-0.08(-0.47%)
Apr 29, 2005	16.44	16.94	16.21	16.89	882,822	+0.49(+2.99%)
Apr 28, 2005	16.67	17.31	16.33	16.40	582,050	-0.33(-1.97%)
Apr 27, 2005	16.50	16.89	16.21	16.73	672,819	+0.20(+1.21%)
Apr 26, 2005	16.77	17.10	16.53	16.53	543,511	-0.36(-2.16%)
Apr 25, 2005	16.75	16.95	16.61	16.89	570,114	+0.13(+0.81%)
Apr 22, 2005	17.03	17.03	16.60	16.76	800,051	-0.19(-1.12%)
Apr 21, 2005	16.54	17.14	16.54	16.95	658,998	+0.50(+3.04%)
Apr 20, 2005	16.75	16.87	16.40	16.45	935,095	-0.08(-0.48%)
Apr 19, 2005	16.62	16.78	16.33	16.53	940,764	+0.03(+0.18%)
Apr 18, 2005	16.25	16.71	16.25	16.50	801,161	+0.09(+0.55%)
Apr 15, 2005	16.56	16.57	16.15	16.41	1,063,214	-0.23(-1.38%)
Apr 14, 2005	17.20	17.22	16.56	16.64	1,038,400	-0.59(-3.42%)
Apr 13, 2005	17.45	17.60	17.19	17.23	686,329	-0.30(-1.71%)
Apr 12, 2005	17.40	17.64	17.07	17.53	427,821	+0.07(+0.40%)
Apr 11, 2005	17.88	17.98	17.40	17.46	571,596	-0.44(-2.46%)
Apr 08, 2005	18.10	18.31	17.88	17.90	434,205	-0.15(-0.83%)
Apr 07, 2005	17.60	18.15	17.60	18.05	477,674	+0.40(+2.27%)
Apr 06, 2005	17.75	18.00	17.57	17.65	566,895	-0.07(-0.40%)
Apr 05, 2005	17.78	18.00	17.55	17.72	578,090	-0.09(-0.51%)
Apr 04, 2005	17.71	17.81	17.36	17.81	794,098	+0.13(+0.74%)