Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	22.68	22.85	22.08	22.20	423,646	-0.64(-2.80%)
Oct 30, 2003	22.56	23.19	22.20	22.84	720,226	+0.28(+1.24%)
Oct 29, 2003	22.36	22.80	22.27	22.56	788,577	+0.11(+0.49%)
Oct 28, 2003	21.58	22.52	21.42	22.45	1,079,470	+1.29(+6.10%)
Oct 27, 2003	21.14	21.77	21.11	21.16	1,268,700	+0.07(+0.33%)
Oct 24, 2003	20.90	21.51	20.70	21.09	667,800	-0.10(-0.47%)
Oct 23, 2003	21.51	21.69	20.85	21.19	1,253,800	-0.98(-4.42%)
Oct 22, 2003	22.99	22.99	22.07	22.17	716,300	-0.83(-3.61%)
Oct 21, 2003	22.46	23.20	22.46	23.00	804,633	+0.64(+2.86%)
Oct 20, 2003	22.06	22.49	21.78	22.36	562,536	+0.32(+1.45%)
Oct 17, 2003	22.73	22.87	21.92	22.04	777,248	-0.58(-2.56%)
Oct 16, 2003	22.24	22.93	22.12	22.62	1,107,519	+0.38(+1.71%)
Oct 15, 2003	22.23	22.81	22.08	22.24	1,776,557	+0.51(+2.35%)
Oct 14, 2003	21.45	21.73	21.07	21.73	742,734	+0.29(+1.35%)
Oct 13, 2003	20.94	21.69	20.92	21.44	1,130,541	+0.54(+2.58%)
Oct 10, 2003	20.62	20.95	20.60	20.90	478,158	+0.25(+1.21%)
Oct 09, 2003	20.94	21.10	20.32	20.65	720,926	+0.15(+0.73%)
Oct 08, 2003	20.76	20.90	20.12	20.50	769,693	-0.32(-1.54%)
Oct 07, 2003	20.28	20.82	20.10	20.82	887,873	+0.34(+1.66%)
Oct 06, 2003	20.63	20.82	20.32	20.48	724,709	-0.19(-0.92%)
Oct 03, 2003	20.01	20.84	19.99	20.67	1,044,447	+1.04(+5.30%)
Oct 02, 2003	19.25	19.89	19.18	19.63	699,232	+0.37(+1.92%)
Oct 01, 2003	18.73	19.52	18.73	19.26	1,894,350	+0.75(+4.05%)
Sep 30, 2003	18.90	19.05	18.38	18.51	1,143,128	-0.66(-3.44%)
Sep 29, 2003	19.02	19.47	18.79	19.17	1,594,654	+0.34(+1.81%)
Sep 26, 2003	18.64	19.24	18.60	18.83	1,955,198	+0.27(+1.45%)
Sep 25, 2003	19.00	19.40	18.56	18.56	1,360,755	-0.21(-1.12%)
Sep 24, 2003	19.98	20.06	18.82	18.77	1,058,842	-1.21(-6.06%)
Sep 23, 2003	18.98	20.02	18.98	19.98	1,313,613	+0.99(+5.21%)
Sep 22, 2003	18.89	19.26	18.80	18.99	790,243	-0.49(-2.52%)
Sep 19, 2003	19.29	19.65	19.26	19.48	912,672	+0.08(+0.41%)
Sep 18, 2003	19.27	19.51	19.09	19.40	1,078,253	-0.22(-1.12%)
Sep 17, 2003	19.88	19.96	19.46	19.62	967,293	-0.26(-1.31%)
Sep 16, 2003	19.72	20.04	19.62	19.88	1,224,603	+0.18(+0.91%)
Sep 15, 2003	20.05	20.35	19.58	19.70	991,000	-0.40(-1.99%)
Sep 12, 2003	19.65	20.12	19.41	20.10	811,200	+0.05(+0.25%)
Sep 11, 2003	19.86	20.47	19.26	20.05	739,000	+0.20(+1.01%)
Sep 10, 2003	20.98	21.05	19.77	19.85	1,470,500	-1.37(-6.46%)
Sep 09, 2003	21.62	21.72	21.04	21.22	842,100	-0.45(-2.08%)
Sep 08, 2003	21.50	22.15	21.44	21.67	967,100	+0.19(+0.88%)
Sep 05, 2003	20.49	22.03	20.41	21.48	1,782,683	+0.95(+4.63%)
Sep 04, 2003	20.45	20.96	20.35	20.53	1,852,200	+0.04(+0.20%)
Sep 03, 2003	21.12	21.30	20.41	20.49	1,211,800	-0.65(-3.07%)
Sep 02, 2003	21.44	21.58	20.83	21.14	1,195,500	+0.04(+0.19%)
Aug 29, 2003	21.02	21.50	20.98	21.10	2,079,700	-0.35(-1.63%)
Aug 28, 2003	21.65	22.28	20.99	21.45	1,917,800	-0.20(-0.92%)
Aug 27, 2003	19.81	21.83	19.70	21.65	8,631,000	+3.21(+17.41%)
Aug 26, 2003	18.20	18.58	18.00	18.44	1,809,800	+0.03(+0.16%)
Aug 25, 2003	19.06	19.10	18.20	18.41	1,739,400	-0.29(-1.55%)
Aug 22, 2003	19.11	21.18	18.61	18.70	4,200,300	+0.12(+0.65%)
Aug 21, 2003	17.45	19.06	17.41	18.58	2,587,900	+1.23(+7.09%)
Aug 20, 2003	17.22	17.45	16.90	17.35	1,395,600	+0.06(+0.35%)
Aug 19, 2003	17.49	17.50	17.02	17.29	1,078,000	-0.20(-1.14%)
Aug 18, 2003	16.50	17.49	16.50	17.49	1,042,900	+0.94(+5.68%)
Aug 15, 2003	16.59	16.66	16.32	16.55	134,500	+0.06(+0.36%)
Aug 14, 2003	16.45	16.70	16.30	16.49	377,500	+0.11(+0.67%)
Aug 13, 2003	16.16	16.74	16.15	16.38	710,700	+0.21(+1.30%)
Aug 12, 2003	15.74	16.20	15.60	16.17	491,800	+0.44(+2.80%)
Aug 11, 2003	15.10	15.73	15.10	15.73	624,500	+0.63(+4.17%)
Aug 08, 2003	15.43	15.76	14.99	15.10	930,600	-0.59(-3.76%)
Aug 07, 2003	15.58	15.77	15.41	15.69	622,600	+0.06(+0.38%)
Aug 06, 2003	15.91	16.14	15.56	15.63	1,201,700	-0.26(-1.64%)
Aug 05, 2003	16.62	16.62	15.75	15.89	1,507,100	-0.76(-4.56%)
Aug 04, 2003	16.82	16.82	16.45	16.65	772,100	-0.10(-0.60%)