Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	14.16	14.72	14.09	14.25	2,886,700	-0.11(-0.77%)
Jun 27, 2003	14.67	14.98	14.33	14.36	1,552,600	-0.35(-2.38%)
Jun 26, 2003	14.66	14.98	14.57	14.71	1,025,200	+0.10(+0.68%)
Jun 25, 2003	14.55	14.98	14.50	14.61	1,276,600	+0.01(+0.07%)
Jun 24, 2003	14.50	14.70	14.27	14.60	2,832,500	+0.00(+0.00%)
Jun 23, 2003	15.05	15.10	14.47	14.60	997,400	-0.41(-2.73%)
Jun 20, 2003	15.09	15.36	14.90	15.01	1,113,500	-0.35(-2.28%)
Jun 19, 2003	15.32	15.71	15.20	15.36	1,426,300	+0.12(+0.79%)
Jun 18, 2003	14.87	15.32	14.58	15.24	959,500	+0.29(+1.94%)
Jun 17, 2003	15.15	15.50	14.51	14.95	1,103,200	-0.18(-1.19%)
Jun 16, 2003	14.64	15.13	14.49	15.13	1,415,000	+0.54(+3.70%)
Jun 13, 2003	15.35	15.37	14.42	14.59	1,810,600	-0.64(-4.20%)
Jun 12, 2003	15.25	15.43	14.96	15.23	940,400	-0.10(-0.65%)
Jun 11, 2003	15.36	15.36	14.70	15.33	1,212,900	-0.07(-0.45%)
Jun 10, 2003	15.15	15.43	14.98	15.40	930,900	+0.23(+1.52%)
Jun 09, 2003	15.51	15.77	15.00	15.17	1,202,319	-0.34(-2.19%)
Jun 06, 2003	16.00	16.72	15.46	15.51	1,281,700	-0.39(-2.45%)
Jun 05, 2003	15.95	16.00	15.54	15.90	1,289,900	-0.22(-1.36%)
Jun 04, 2003	15.68	16.34	15.59	16.12	1,218,900	+0.33(+2.09%)
Jun 03, 2003	15.71	15.88	15.49	15.79	1,477,000	+0.22(+1.41%)
Jun 02, 2003	16.20	16.37	15.48	15.57	1,433,800	-0.23(-1.46%)
May 30, 2003	16.08	16.44	15.71	15.80	1,235,800	-0.29(-1.80%)
May 29, 2003	15.17	16.34	15.06	16.09	2,828,600	+0.69(+4.48%)
May 28, 2003	15.65	15.80	15.04	15.40	5,447,000	-1.50(-8.88%)
May 27, 2003	16.34	17.03	16.15	16.90	2,638,500	+0.64(+3.94%)
May 23, 2003	16.18	16.39	16.13	16.26	624,400	+0.10(+0.62%)
May 22, 2003	15.90	16.50	15.82	16.16	650,800	+0.21(+1.32%)
May 21, 2003	16.33	16.39	15.70	15.95	829,200	-0.37(-2.27%)
May 20, 2003	16.22	16.60	16.22	16.32	603,300	+0.07(+0.43%)
May 19, 2003	16.62	16.72	16.20	16.25	800,500	-0.51(-3.04%)
May 16, 2003	17.43	17.59	16.73	16.76	1,076,900	-0.80(-4.56%)
May 15, 2003	17.70	17.94	17.16	17.56	720,400	-0.02(-0.11%)
May 14, 2003	17.52	17.69	17.03	17.58	685,900	+0.06(+0.34%)
May 13, 2003	17.33	17.72	17.10	17.52	1,352,200	-0.25(-1.41%)
May 12, 2003	17.10	17.81	17.04	17.77	812,400	+0.57(+3.31%)
May 09, 2003	16.54	17.37	16.40	17.20	1,310,300	+0.71(+4.31%)
May 08, 2003	16.40	16.62	16.26	16.49	498,900	-0.10(-0.60%)
May 07, 2003	16.86	16.90	16.45	16.59	701,000	-0.50(-2.93%)
May 06, 2003	16.98	17.37	16.73	17.09	873,400	+0.13(+0.77%)
May 05, 2003	16.94	17.24	16.65	16.96	1,599,600	+0.06(+0.36%)
May 02, 2003	15.96	16.92	15.89	16.90	1,029,800	+1.01(+6.36%)
May 01, 2003	15.82	16.10	15.67	15.89	659,200	-0.01(-0.06%)
Apr 30, 2003	16.27	16.29	15.80	15.90	1,038,600	-0.42(-2.57%)
Apr 29, 2003	15.47	16.45	15.47	16.32	926,900	+0.40(+2.51%)
Apr 28, 2003	15.87	15.99	15.60	15.92	1,376,900	-0.04(-0.25%)
Apr 25, 2003	16.87	16.97	15.68	15.96	1,671,400	-1.10(-6.45%)
Apr 24, 2003	16.70	17.09	16.30	17.06	925,200	+0.28(+1.67%)
Apr 23, 2003	16.03	17.09	16.01	16.78	1,102,200	+0.77(+4.81%)
Apr 22, 2003	16.01	16.15	15.65	16.01	743,500	-0.10(-0.62%)
Apr 21, 2003	16.34	16.40	15.91	16.11	834,900	-0.18(-1.10%)
Apr 17, 2003	15.46	16.54	15.24	16.29	1,444,500	+0.87(+5.64%)
Apr 16, 2003	15.00	15.82	15.00	15.42	1,609,400	+0.77(+5.26%)
Apr 15, 2003	14.59	14.99	14.28	14.65	970,200	+0.16(+1.10%)
Apr 14, 2003	13.97	14.52	13.82	14.49	911,700	+0.52(+3.71%)
Apr 11, 2003	14.45	14.52	13.88	13.97	726,100	-0.37(-2.57%)
Apr 10, 2003	14.15	14.42	14.00	14.34	676,800	+0.12(+0.84%)
Apr 09, 2003	14.50	14.66	14.15	14.22	1,012,800	-0.34(-2.34%)
Apr 08, 2003	15.40	15.44	14.47	14.56	1,241,800	-0.86(-5.58%)
Apr 07, 2003	15.88	16.15	15.41	15.42	654,600	+0.17(+1.11%)
Apr 04, 2003	15.89	15.89	15.13	15.25	593,800	-0.31(-1.99%)
Apr 03, 2003	15.70	15.90	15.26	15.56	1,089,800	-0.04(-0.26%)
Apr 02, 2003	15.30	15.89	15.30	15.60	1,125,300	+0.55(+3.65%)