Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2003	16.60	16.88	16.53	16.75	1,567,900	+0.25(+1.52%)
Jul 31, 2003	17.85	18.00	16.41	16.50	3,155,600	+0.06(+0.36%)
Jul 30, 2003	16.50	16.60	16.25	16.44	748,700	+0.02(+0.12%)
Jul 29, 2003	16.85	17.00	16.02	16.42	781,600	-0.09(-0.55%)
Jul 28, 2003	16.54	16.67	16.07	16.51	1,839,400	+0.41(+2.55%)
Jul 25, 2003	15.64	16.17	15.37	16.10	1,256,200	+0.34(+2.16%)
Jul 24, 2003	15.90	15.90	15.57	15.76	1,094,800	+0.08(+0.51%)
Jul 23, 2003	15.65	15.77	15.22	15.68	442,700	+0.02(+0.13%)
Jul 22, 2003	15.21	15.66	15.04	15.66	1,075,500	+0.63(+4.19%)
Jul 21, 2003	15.65	15.65	14.80	15.03	1,283,700	-0.64(-4.08%)
Jul 18, 2003	15.69	15.85	15.17	15.67	829,800	-0.04(-0.25%)
Jul 17, 2003	16.73	16.89	15.58	15.71	1,177,600	-1.16(-6.88%)
Jul 16, 2003	17.20	17.24	16.45	16.87	877,600	+0.03(+0.18%)
Jul 15, 2003	17.15	17.39	16.72	16.84	856,800	-0.26(-1.52%)
Jul 14, 2003	17.15	17.44	16.95	17.10	756,200	+0.50(+3.01%)
Jul 11, 2003	16.95	17.19	16.45	16.60	809,200	-0.28(-1.66%)
Jul 10, 2003	17.30	17.35	16.70	16.88	1,484,700	-0.70(-3.98%)
Jul 09, 2003	16.11	17.86	16.05	17.58	2,875,000	+1.45(+8.99%)
Jul 08, 2003	15.70	16.40	15.12	16.13	2,430,000	+0.46(+2.94%)
Jul 07, 2003	15.14	15.67	15.00	15.67	1,294,200	+0.84(+5.66%)
Jul 03, 2003	15.05	15.07	14.75	14.83	856,200	-0.32(-2.11%)
Jul 02, 2003	14.60	14.71	14.44	15.15	1,612,305	+0.73(+5.06%)