Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	12.99	13.60	12.76	13.32	1,097,100	+0.02(+0.15%)
Jan 30, 2003	14.08	14.12	13.28	13.30	1,394,843	-0.78(-5.54%)
Jan 29, 2003	13.72	14.22	13.48	14.08	1,135,500	+0.32(+2.33%)
Jan 28, 2003	13.30	13.86	13.20	13.76	1,515,500	+0.57(+4.32%)
Jan 27, 2003	12.99	13.44	12.89	13.19	1,143,600	+0.10(+0.76%)
Jan 24, 2003	13.46	13.62	13.05	13.09	1,032,900	-0.41(-3.04%)
Jan 23, 2003	13.17	13.62	12.98	13.50	1,208,400	+0.51(+3.93%)
Jan 22, 2003	12.88	13.21	12.75	12.99	1,753,700	+0.13(+1.01%)
Jan 21, 2003	13.15	13.60	12.86	12.86	1,757,700	-0.02(-0.16%)
Jan 17, 2003	12.87	13.13	12.60	12.88	1,487,400	-0.32(-2.42%)
Jan 16, 2003	13.60	13.95	13.00	13.20	1,251,500	-0.40(-2.94%)
Jan 15, 2003	13.50	13.76	13.02	13.60	1,377,700	-0.03(-0.22%)
Jan 14, 2003	13.15	13.63	13.10	13.63	1,758,800	+0.31(+2.33%)
Jan 13, 2003	12.86	13.51	12.86	13.32	2,044,300	+0.54(+4.23%)
Jan 10, 2003	12.39	13.00	12.35	12.78	1,047,300	+0.16(+1.27%)
Jan 09, 2003	12.10	12.68	12.06	12.62	1,457,100	+0.42(+3.44%)
Jan 08, 2003	12.10	12.44	12.10	12.20	979,900	-0.01(-0.08%)
Jan 07, 2003	12.54	12.93	12.18	12.21	1,036,800	-0.31(-2.48%)
Jan 06, 2003	11.80	12.66	11.70	12.52	1,077,700	+0.76(+6.46%)
Jan 03, 2003	11.66	11.93	11.50	11.76	614,300	+0.11(+0.94%)
Jan 02, 2003	11.19	11.76	10.91	11.65	791,600	+0.71(+6.49%)
Dec 31, 2002	11.14	11.24	10.85	10.94	1,207,700	+0.01(+0.09%)
Dec 30, 2002	11.48	11.55	10.77	10.93	1,304,200	-0.16(-1.43%)
Dec 27, 2002	11.49	11.50	10.85	11.09	1,904,600	-0.07(-0.64%)
Dec 26, 2002	10.90	11.28	10.90	11.16	1,883,400	+0.27(+2.48%)
Dec 24, 2002	11.29	11.29	10.85	10.89	539,500	-0.32(-2.85%)
Dec 23, 2002	11.10	11.35	10.89	11.21	1,018,000	-0.04(-0.36%)
Dec 20, 2002	11.10	11.35	10.89	11.25	1,270,000	+0.19(+1.72%)
Dec 19, 2002	11.27	11.51	10.67	11.06	1,217,400	-0.25(-2.21%)
Dec 18, 2002	11.71	11.86	11.21	11.31	1,507,600	-0.64(-5.36%)
Dec 17, 2002	11.90	12.28	11.71	11.95	1,146,700	+0.15(+1.27%)
Dec 16, 2002	11.45	11.83	11.25	11.80	1,110,800	+0.39(+3.42%)
Dec 13, 2002	11.60	11.81	11.23	11.41	1,409,600	-0.32(-2.73%)
Dec 12, 2002	12.15	12.30	11.50	11.73	1,939,600	-0.38(-3.14%)
Dec 11, 2002	12.14	12.52	11.91	12.11	1,667,100	-0.29(-2.34%)
Dec 10, 2002	12.14	12.55	11.89	12.40	1,455,100	+0.32(+2.65%)
Dec 09, 2002	12.75	12.86	11.76	12.08	2,146,800	-0.81(-6.28%)
Dec 06, 2002	12.74	13.10	12.50	12.89	1,276,000	-0.01(-0.09%)
Dec 05, 2002	13.20	13.42	12.62	12.90	1,582,600	-0.13(-0.99%)
Dec 04, 2002	13.65	13.70	12.50	13.03	2,537,600	-1.05(-7.46%)
Dec 03, 2002	14.81	14.84	13.80	14.08	1,664,000	-0.81(-5.44%)
Dec 02, 2002	15.57	15.99	14.45	14.89	2,278,900	-0.19(-1.26%)
Nov 29, 2002	15.56	15.72	15.06	15.08	830,600	-0.32(-2.08%)
Nov 27, 2002	14.79	15.73	14.75	15.40	3,375,200	+0.85(+5.84%)
Nov 26, 2002	15.32	16.40	14.46	14.55	12,021,800	-3.56(-19.66%)
Nov 25, 2002	16.55	18.40	16.55	18.11	4,111,300	+1.62(+9.82%)
Nov 22, 2002	16.86	17.41	16.48	16.49	2,276,100	-0.98(-5.61%)
Nov 21, 2002	15.82	17.62	15.81	17.47	3,213,400	+1.96(+12.64%)
Nov 20, 2002	14.55	15.70	14.55	15.51	3,639,900	+0.83(+5.65%)
Nov 19, 2002	15.24	15.25	14.54	14.68	1,837,300	-0.87(-5.59%)
Nov 18, 2002	15.20	16.04	15.20	15.55	1,638,400	+0.41(+2.71%)
Nov 15, 2002	15.13	15.37	14.02	15.14	2,630,300	-0.27(-1.75%)
Nov 14, 2002	14.50	15.50	14.48	15.41	1,937,400	+1.06(+7.39%)
Nov 13, 2002	14.49	14.73	14.13	14.35	3,094,100	-0.24(-1.64%)
Nov 12, 2002	13.90	15.09	13.80	14.59	4,321,200	+0.89(+6.50%)
Nov 11, 2002	14.65	14.70	13.62	13.70	2,277,300	-1.20(-8.05%)
Nov 08, 2002	15.31	15.70	14.39	14.90	1,538,400	-0.32(-2.10%)
Nov 07, 2002	16.81	16.81	14.93	15.22	1,955,000	-1.61(-9.57%)
Nov 06, 2002	16.65	17.04	15.91	16.83	1,428,500	+0.35(+2.12%)
Nov 05, 2002	16.60	17.03	15.76	16.48	1,393,300	-0.18(-1.08%)
Nov 04, 2002	15.12	17.99	15.07	16.66	2,976,800	+1.75(+11.74%)