Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2003	15.20	15.22	14.90	15.05	933,300	-0.10(-0.65%)
Mar 31, 2003	15.49	15.49	14.91	15.15	1,347,480	-0.60(-3.81%)
Mar 28, 2003	15.92	16.05	15.62	15.75	824,997	-0.19(-1.19%)
Mar 27, 2003	15.85	16.17	15.71	15.94	792,740	-0.38(-2.33%)
Mar 26, 2003	16.40	16.46	16.05	16.32	493,256	+0.04(+0.25%)
Mar 25, 2003	16.00	16.43	15.93	16.28	896,935	+0.15(+0.93%)
Mar 24, 2003	16.18	16.39	15.79	16.13	1,115,360	-0.48(-2.89%)
Mar 21, 2003	16.32	16.66	16.10	16.61	1,240,037	+0.42(+2.59%)
Mar 20, 2003	16.28	16.50	15.93	16.19	1,776,235	-0.17(-1.03%)
Mar 19, 2003	16.62	16.62	15.84	16.36	1,027,317	-0.29(-1.75%)
Mar 18, 2003	15.95	16.75	15.95	16.65	1,851,196	+0.65(+4.06%)
Mar 17, 2003	15.20	16.30	15.01	16.00	1,932,542	+0.68(+4.44%)
Mar 14, 2003	15.74	15.75	15.19	15.32	1,310,403	-0.37(-2.36%)
Mar 13, 2003	14.44	15.74	14.40	15.69	1,247,400	+1.44(+10.11%)
Mar 12, 2003	14.24	14.43	13.85	14.25	810,867	+0.00(+0.00%)
Mar 11, 2003	14.19	14.44	14.11	14.25	1,130,400	+0.07(+0.49%)
Mar 10, 2003	14.43	14.45	14.10	14.18	1,069,000	-0.37(-2.54%)
Mar 07, 2003	14.00	14.58	13.72	14.55	1,066,179	+0.11(+0.76%)
Mar 06, 2003	14.35	14.51	14.10	14.44	1,279,100	+0.08(+0.56%)
Mar 05, 2003	14.15	14.55	14.03	14.36	1,686,300	+0.25(+1.77%)
Mar 04, 2003	13.90	14.51	13.76	14.11	1,725,400	+0.34(+2.47%)
Mar 03, 2003	14.85	14.85	13.65	13.77	2,275,200	-0.91(-6.20%)
Feb 28, 2003	13.47	14.81	13.47	14.68	3,073,500	+1.30(+9.72%)
Feb 27, 2003	13.55	13.58	13.15	13.38	1,320,700	-0.02(-0.15%)
Feb 26, 2003	12.72	14.00	12.55	13.40	4,291,800	+1.13(+9.21%)
Feb 25, 2003	12.00	12.35	11.78	12.27	2,205,500	-0.02(-0.16%)
Feb 24, 2003	13.01	13.30	11.98	12.29	2,200,700	-1.08(-8.08%)
Feb 21, 2003	13.23	13.44	13.03	13.37	744,000	+0.03(+0.22%)
Feb 20, 2003	12.84	13.62	12.70	13.34	2,767,100	+0.98(+7.93%)
Feb 19, 2003	12.67	12.67	12.19	12.36	918,400	-0.42(-3.29%)
Feb 18, 2003	12.40	12.85	12.38	12.78	1,200,800	+0.41(+3.31%)
Feb 14, 2003	12.00	12.45	11.90	12.37	905,900	+0.45(+3.78%)
Feb 13, 2003	11.97	12.09	11.71	11.92	1,418,500	+0.02(+0.17%)
Feb 12, 2003	12.52	12.55	11.45	11.90	3,205,100	-0.77(-6.08%)
Feb 11, 2003	13.04	13.16	12.54	12.67	848,200	-0.12(-0.94%)
Feb 10, 2003	12.86	13.13	12.52	12.79	1,334,800	-0.02(-0.16%)
Feb 07, 2003	13.16	13.23	12.64	12.81	1,279,400	-0.20(-1.54%)
Feb 06, 2003	13.14	13.33	12.89	13.01	1,494,100	-0.07(-0.54%)
Feb 05, 2003	13.14	13.58	12.95	13.08	848,800	-0.03(-0.23%)
Feb 04, 2003	13.00	13.20	12.93	13.11	722,400	+0.07(+0.54%)