Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	16.53	16.90	16.18	16.35	2,764,181	-0.65(-3.82%)
Aug 30, 2005	17.29	17.29	16.48	17.00	1,833,657	-0.27(-1.56%)
Aug 29, 2005	16.36	17.39	16.35	17.27	1,643,547	+0.85(+5.18%)
Aug 26, 2005	16.85	16.86	16.36	16.42	757,432	-0.34(-2.03%)
Aug 25, 2005	16.72	16.89	16.63	16.76	626,927	+0.11(+0.66%)
Aug 24, 2005	16.78	16.95	16.55	16.65	1,938,923	-0.59(-3.42%)
Aug 23, 2005	17.63	17.65	17.19	17.24	1,138,728	-0.38(-2.16%)
Aug 22, 2005	17.59	17.70	17.47	17.62	1,261,516	+0.73(+4.32%)
Aug 19, 2005	16.83	17.05	16.80	16.89	2,062,013	+0.03(+0.18%)
Aug 18, 2005	16.62	17.10	16.52	16.86	845,668	+0.23(+1.38%)
Aug 17, 2005	17.05	17.26	16.63	16.63	1,819,090	-0.44(-2.58%)
Aug 16, 2005	17.26	17.26	16.94	17.07	587,778	-0.23(-1.33%)
Aug 15, 2005	17.15	17.47	17.01	17.30	503,734	+0.12(+0.70%)
Aug 12, 2005	17.36	17.36	16.94	17.18	612,090	-0.16(-0.92%)
Aug 11, 2005	17.45	17.76	17.20	17.34	938,540	-0.17(-0.97%)
Aug 10, 2005	17.91	18.00	17.46	17.51	1,467,061	-0.36(-2.01%)
Aug 09, 2005	18.07	18.10	17.78	17.87	462,893	-0.03(-0.17%)
Aug 08, 2005	18.24	18.36	17.84	17.90	763,873	-0.25(-1.38%)
Aug 05, 2005	18.30	18.37	18.09	18.15	499,532	-0.19(-1.04%)
Aug 04, 2005	18.79	18.79	18.31	18.34	850,617	-0.53(-2.81%)
Aug 03, 2005	19.11	19.24	18.82	18.87	1,376,515	-0.53(-2.73%)
Aug 02, 2005	18.41	19.47	18.35	19.40	1,783,670	+1.10(+6.01%)