Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	19.56	19.95	19.39	19.85	1,122,500	+0.18(+0.92%)
Jul 29, 2004	18.95	19.96	18.80	19.67	1,267,900	+0.84(+4.46%)
Jul 28, 2004	18.70	19.00	18.32	18.83	1,151,400	+0.12(+0.64%)
Jul 27, 2004	19.20	19.25	17.98	18.71	1,987,000	-0.55(-2.86%)
Jul 26, 2004	19.66	19.67	19.14	19.26	1,204,300	-0.22(-1.13%)
Jul 23, 2004	19.80	19.93	19.32	19.48	1,508,500	-0.47(-2.36%)
Jul 22, 2004	19.21	20.06	18.96	19.95	1,861,400	+0.75(+3.91%)
Jul 21, 2004	19.93	20.16	19.05	19.20	1,716,400	-0.53(-2.69%)
Jul 20, 2004	19.28	19.73	19.16	19.73	953,500	+0.38(+1.96%)
Jul 19, 2004	19.46	19.48	18.92	19.35	869,100	+0.11(+0.57%)
Jul 16, 2004	20.20	20.21	19.18	19.24	776,300	-0.32(-1.64%)
Jul 15, 2004	19.74	19.99	19.48	19.56	1,284,600	-0.12(-0.61%)
Jul 14, 2004	19.88	20.00	19.29	19.68	1,820,900	-0.95(-4.60%)
Jul 13, 2004	20.65	21.14	20.46	20.63	1,096,000	-0.11(-0.53%)
Jul 12, 2004	21.36	21.41	20.51	20.74	1,644,900	-1.11(-5.08%)
Jul 09, 2004	21.57	21.90	21.57	21.85	931,700	+0.53(+2.49%)
Jul 08, 2004	21.03	21.61	20.97	21.32	1,331,100	+0.12(+0.57%)
Jul 07, 2004	20.80	21.32	20.74	21.20	1,327,800	+0.55(+2.66%)
Jul 06, 2004	21.37	21.37	20.29	20.65	1,436,700	-0.85(-3.95%)
Jul 02, 2004	21.97	21.98	21.40	21.50	544,800	-0.30(-1.38%)