Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	18.25	18.27	17.83	18.09	1,330,100	-0.21(-1.15%)
Aug 30, 2004	18.60	18.70	18.22	18.30	477,500	-0.38(-2.03%)
Aug 27, 2004	18.38	18.96	18.38	18.68	752,900	+0.31(+1.69%)
Aug 26, 2004	18.44	18.76	18.23	18.37	1,221,500	-0.32(-1.71%)
Aug 25, 2004	19.23	19.23	17.64	18.69	5,488,100	+1.06(+6.01%)
Aug 24, 2004	18.14	18.26	17.45	17.63	2,012,400	-0.63(-3.45%)
Aug 23, 2004	17.95	18.47	17.88	18.26	934,800	+0.29(+1.61%)
Aug 20, 2004	17.75	18.12	17.37	17.97	1,540,700	+0.07(+0.39%)
Aug 19, 2004	17.93	18.28	17.73	17.90	698,600	-0.35(-1.92%)
Aug 18, 2004	17.35	18.27	17.07	18.25	1,143,100	+0.77(+4.41%)
Aug 17, 2004	16.67	17.77	16.66	17.48	1,821,200	+1.01(+6.13%)
Aug 16, 2004	16.63	16.78	16.39	16.47	1,369,100	-0.06(-0.36%)
Aug 13, 2004	17.10	17.17	15.94	16.53	2,769,900	-0.51(-2.99%)
Aug 12, 2004	17.44	17.60	17.03	17.04	1,167,900	-0.41(-2.35%)
Aug 11, 2004	17.65	17.74	16.86	17.45	2,184,400	-0.78(-4.28%)
Aug 10, 2004	18.26	18.27	17.91	18.23	884,400	+0.11(+0.61%)
Aug 09, 2004	18.09	18.35	17.82	18.12	752,800	-0.07(-0.38%)
Aug 06, 2004	18.42	18.59	18.04	18.19	1,233,700	-0.56(-2.99%)
Aug 05, 2004	18.81	19.16	18.66	18.75	726,900	-0.08(-0.42%)
Aug 04, 2004	18.70	19.01	18.42	18.83	1,201,300	+0.08(+0.43%)
Aug 03, 2004	19.86	19.93	18.70	18.75	1,488,800	-1.22(-6.11%)
Aug 02, 2004	19.63	20.09	19.50	19.97	918,600	+0.12(+0.60%)
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%)