Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.00	16.56	15.91	16.47	1,287,540	+0.40(+2.49%)
Sep 29, 2005	15.55	16.27	15.51	16.07	2,738,576	+0.53(+3.41%)
Sep 28, 2005	15.56	16.05	15.44	15.54	1,732,729	-0.01(-0.06%)
Sep 27, 2005	15.76	15.86	15.44	15.55	974,032	-0.28(-1.77%)
Sep 26, 2005	16.22	16.32	15.77	15.83	1,029,745	-0.23(-1.43%)
Sep 23, 2005	16.06	16.09	15.71	16.06	3,126,816	+0.47(+3.01%)
Sep 22, 2005	15.59	15.74	15.27	15.59	1,908,310	+0.16(+1.04%)
Sep 21, 2005	15.68	15.75	15.40	15.43	886,794	-0.28(-1.78%)
Sep 20, 2005	15.78	16.00	15.55	15.71	1,965,029	+0.39(+2.55%)
Sep 19, 2005	15.40	15.49	15.20	15.32	366,082	-0.14(-0.91%)
Sep 16, 2005	15.77	15.79	15.30	15.46	1,236,375	-0.25(-1.59%)
Sep 15, 2005	15.95	15.95	15.58	15.71	527,828	-0.14(-0.88%)
Sep 14, 2005	16.04	16.10	15.78	15.85	742,500	-0.21(-1.31%)
Sep 13, 2005	16.13	16.30	15.78	16.06	861,310	-0.14(-0.86%)
Sep 12, 2005	16.27	16.35	16.06	16.20	1,056,663	-0.15(-0.92%)
Sep 09, 2005	16.37	16.51	16.28	16.35	1,130,586	-0.11(-0.67%)
Sep 08, 2005	16.36	16.46	16.23	16.46	746,459	+0.06(+0.37%)
Sep 07, 2005	16.45	16.52	16.14	16.40	533,527	-0.10(-0.61%)
Sep 06, 2005	16.40	16.54	16.28	16.50	954,285	+0.00(+0.00%)
Sep 02, 2005	16.35	16.56	16.30	16.50	990,682	+0.16(+0.98%)