Semtech Corp (NQ: SMTC )

Historical Prices

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