Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	19.56	19.95	19.39	19.85	1,122,500	+0.18(+0.92%)
Jul 29, 2004	18.95	19.96	18.80	19.67	1,267,900	+0.84(+4.46%)
Jul 28, 2004	18.70	19.00	18.32	18.83	1,151,400	+0.12(+0.64%)
Jul 27, 2004	19.20	19.25	17.98	18.71	1,987,000	-0.55(-2.86%)
Jul 26, 2004	19.66	19.67	19.14	19.26	1,204,300	-0.22(-1.13%)
Jul 23, 2004	19.80	19.93	19.32	19.48	1,508,500	-0.47(-2.36%)
Jul 22, 2004	19.21	20.06	18.96	19.95	1,861,400	+0.75(+3.91%)
Jul 21, 2004	19.93	20.16	19.05	19.20	1,716,400	-0.53(-2.69%)
Jul 20, 2004	19.28	19.73	19.16	19.73	953,500	+0.38(+1.96%)
Jul 19, 2004	19.46	19.48	18.92	19.35	869,100	+0.11(+0.57%)
Jul 16, 2004	20.20	20.21	19.18	19.24	776,300	-0.32(-1.64%)
Jul 15, 2004	19.74	19.99	19.48	19.56	1,284,600	-0.12(-0.61%)
Jul 14, 2004	19.88	20.00	19.29	19.68	1,820,900	-0.95(-4.60%)
Jul 13, 2004	20.65	21.14	20.46	20.63	1,096,000	-0.11(-0.53%)
Jul 12, 2004	21.36	21.41	20.51	20.74	1,644,900	-1.11(-5.08%)
Jul 09, 2004	21.57	21.90	21.57	21.85	931,700	+0.53(+2.49%)
Jul 08, 2004	21.03	21.61	20.97	21.32	1,331,100	+0.12(+0.57%)
Jul 07, 2004	20.80	21.32	20.74	21.20	1,327,800	+0.55(+2.66%)
Jul 06, 2004	21.37	21.37	20.29	20.65	1,436,700	-0.85(-3.95%)
Jul 02, 2004	21.97	21.98	21.40	21.50	544,800	-0.30(-1.38%)
Jul 01, 2004	23.58	23.58	21.76	21.80	1,652,700	-1.74(-7.39%)
Jun 30, 2004	23.00	23.60	22.88	23.54	985,600	+0.56(+2.44%)
Jun 29, 2004	22.82	23.03	22.76	22.98	1,082,300	+0.25(+1.10%)
Jun 28, 2004	23.10	23.32	22.70	22.73	1,300,400	-0.22(-0.96%)
Jun 25, 2004	22.51	23.93	22.43	22.95	4,219,700	+0.39(+1.73%)
Jun 24, 2004	23.24	23.41	22.48	22.56	937,900	-0.66(-2.84%)
Jun 23, 2004	23.01	23.57	22.76	23.22	1,065,300	+0.29(+1.26%)
Jun 22, 2004	22.36	22.97	22.19	22.93	1,315,700	+0.48(+2.14%)
Jun 21, 2004	22.55	22.86	22.36	22.45	1,045,100	-0.02(-0.09%)
Jun 18, 2004	21.88	22.58	21.82	22.47	1,483,200	+0.41(+1.86%)
Jun 17, 2004	23.10	23.10	21.94	22.06	1,232,100	-1.13(-4.87%)
Jun 16, 2004	23.53	23.58	23.03	23.19	665,900	-0.33(-1.40%)
Jun 15, 2004	23.20	23.56	23.11	23.52	733,500	+0.64(+2.80%)
Jun 14, 2004	23.82	23.82	22.64	22.88	1,009,100	-0.94(-3.95%)
Jun 10, 2004	24.10	24.30	23.71	23.82	913,700	-0.10(-0.42%)
Jun 09, 2004	25.01	25.08	23.87	23.92	903,300	-1.19(-4.74%)
Jun 08, 2004	24.79	25.25	24.57	25.11	591,900	+0.06(+0.24%)
Jun 07, 2004	24.66	25.13	24.55	25.05	1,063,900	+0.72(+2.96%)
Jun 04, 2004	24.40	24.70	24.24	24.33	552,800	+0.53(+2.23%)
Jun 03, 2004	24.53	24.53	23.75	23.80	810,700	-0.67(-2.74%)
Jun 02, 2004	25.28	25.35	23.94	24.47	1,348,100	-0.70(-2.78%)
Jun 01, 2004	25.12	25.28	24.79	25.17	623,600	+0.05(+0.20%)
May 28, 2004	25.31	25.42	24.95	25.12	1,249,700	-0.11(-0.44%)
May 27, 2004	24.77	25.30	24.72	25.23	907,900	+0.54(+2.19%)
May 26, 2004	24.10	24.97	23.72	24.69	1,945,100	+0.19(+0.78%)
May 25, 2004	22.91	24.50	22.78	24.50	1,641,800	+1.55(+6.75%)
May 24, 2004	23.35	23.49	22.77	22.95	1,329,800	-0.09(-0.39%)
May 21, 2004	23.25	23.28	22.44	23.04	1,112,900	+0.54(+2.40%)
May 20, 2004	22.27	22.67	22.07	22.50	1,093,300	+0.37(+1.67%)
May 19, 2004	22.00	22.80	21.99	22.13	1,000,300	+0.60(+2.79%)
May 18, 2004	21.49	21.74	21.15	21.53	1,530,400	+0.23(+1.08%)
May 17, 2004	21.58	21.69	21.10	21.30	1,195,800	-0.68(-3.09%)
May 14, 2004	22.60	23.00	21.86	21.98	1,212,400	-0.63(-2.79%)
May 13, 2004	22.65	23.17	22.36	22.61	953,000	-0.08(-0.35%)
May 12, 2004	23.15	23.24	21.79	22.69	1,515,900	-0.52(-2.24%)
May 11, 2004	22.51	23.31	22.21	23.21	1,462,000	+1.10(+4.98%)
May 10, 2004	21.56	22.48	21.48	22.11	1,412,700	+0.36(+1.66%)
May 07, 2004	21.73	22.56	21.67	21.75	800,800	-0.02(-0.09%)
May 06, 2004	21.94	22.03	21.46	21.77	700,300	-0.07(-0.32%)
May 05, 2004	21.56	22.10	21.35	21.84	608,800	+0.40(+1.87%)
May 04, 2004	21.08	21.82	21.02	21.44	1,936,300	+0.48(+2.29%)