Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	13.69	13.85	13.21	13.21	1,990,900	-0.30(-2.22%)
Aug 29, 2002	13.61	13.90	13.25	13.51	4,192,881	-0.54(-3.84%)
Aug 28, 2002	15.49	15.50	13.36	14.05	12,330,387	-5.85(-29.40%)
Aug 26, 2002	19.55	20.29	19.25	19.90	1,457,167	+0.57(+2.95%)
Aug 23, 2002	21.01	21.02	19.31	19.33	1,009,800	-1.72(-8.17%)
Aug 22, 2002	21.70	22.28	20.85	21.05	1,645,200	-0.72(-3.31%)
Aug 21, 2002	21.05	21.79	20.76	21.77	1,406,670	+0.90(+4.31%)
Aug 20, 2002	22.67	22.84	20.75	20.87	1,646,672	-1.27(-5.74%)
Aug 16, 2002	20.40	22.70	20.13	22.14	1,840,104	+1.61(+7.84%)
Aug 15, 2002	19.72	20.82	19.56	20.53	1,264,880	+0.83(+4.21%)
Aug 14, 2002	18.59	19.70	17.91	19.70	1,010,800	+1.37(+7.47%)
Aug 13, 2002	19.32	20.41	18.30	18.33	1,062,668	-0.99(-5.12%)
Aug 12, 2002	19.35	19.61	18.70	19.32	94,780,000	+0.46(+2.44%)
Aug 07, 2002	18.99	20.00	17.44	18.86	1,334,087	+0.52(+2.84%)
Aug 06, 2002	17.59	19.00	17.27	18.34	1,142,823	+1.42(+8.39%)
Aug 05, 2002	18.09	18.10	16.78	16.92	1,215,623	-1.33(-7.29%)
Aug 02, 2002	18.11	18.26	16.88	18.25	1,615,612	-0.17(-0.92%)
Aug 01, 2002	19.70	19.95	18.41	18.42	1,081,061	-1.24(-6.31%)
Jul 31, 2002	20.81	20.82	19.26	19.66	805,600	-1.24(-5.93%)
Jul 30, 2002	20.05	21.09	19.50	20.90	895,234	+0.73(+3.62%)
Jul 29, 2002	19.90	20.21	19.05	20.17	1,037,497	+1.52(+8.15%)
Jul 26, 2002	19.23	19.89	18.05	18.65	1,134,700	-0.25(-1.32%)
Jul 25, 2002	20.00	20.10	17.87	18.90	1,785,200	-1.68(-8.16%)
Jul 24, 2002	20.18	20.58	19.00	20.58	1,980,287	+0.31(+1.53%)
Jul 23, 2002	21.33	22.04	20.25	20.27	1,112,846	-1.29(-5.98%)
Jul 22, 2002	22.27	23.20	21.27	21.56	1,175,500	-0.76(-3.41%)
Jul 19, 2002	22.48	23.19	22.06	22.32	811,900	-1.60(-6.69%)
Jul 17, 2002	24.30	25.50	22.81	23.92	1,089,700	+0.48(+2.05%)
Jul 12, 2002	23.76	24.30	22.98	23.44	1,385,300	+0.11(+0.47%)
Jul 11, 2002	20.93	23.85	20.61	23.33	1,570,400	+2.13(+10.05%)
Jul 10, 2002	23.94	24.24	20.47	21.20	3,888,100	-2.42(-10.25%)
Jul 09, 2002	26.00	25.95	24.70	23.62	1,833,400	-2.38(-9.15%)
Jul 08, 2002	27.35	27.81	25.92	26.00	879,900	-1.35(-4.94%)
Jul 05, 2002	25.52	27.35	25.47	27.35	540,300	+1.87(+7.34%)
Jul 04, 2002	23.95	25.50	23.68	25.48	1,094,700	+0.00(+0.00%)
Jul 03, 2002	23.95	25.50	23.68	25.48	1,093,600	+1.62(+6.79%)
Jul 02, 2002	25.13	25.14	23.60	23.86	1,924,100	-1.33(-5.28%)
Jul 01, 2002	26.67	27.41	24.98	25.19	945,500	-1.51(-5.66%)
Jun 28, 2002	26.51	28.27	26.15	26.70	1,139,600	+0.20(+0.75%)
Jun 27, 2002	25.46	27.00	25.46	26.50	1,924,100	+1.11(+4.37%)
Jun 26, 2002	23.07	25.39	22.97	25.39	1,625,500	+0.62(+2.50%)
Jun 25, 2002	26.71	27.20	24.77	24.77	1,661,100	-1.09(-4.22%)
Jun 21, 2002	27.19	27.45	25.55	25.86	1,508,200	-1.22(-4.51%)
Jun 20, 2002	28.19	28.87	26.84	27.08	1,679,900	-0.92(-3.29%)
Jun 19, 2002	30.10	30.11	28.00	28.00	1,296,100	-2.14(-7.10%)
Jun 18, 2002	31.05	31.86	30.13	30.14	1,136,200	-0.92(-2.96%)
Jun 17, 2002	30.00	31.43	30.00	31.06	1,089,700	+1.07(+3.57%)
Jun 14, 2002	28.98	29.99	27.31	29.99	1,298,400	+0.50(+1.70%)
Jun 12, 2002	29.09	29.75	28.56	29.49	1,285,500	+0.33(+1.13%)
Jun 11, 2002	30.99	31.58	29.06	29.16	1,371,700	-1.90(-6.12%)
Jun 10, 2002	30.66	31.70	30.32	31.06	701,500	+0.41(+1.34%)
Jun 07, 2002	29.25	30.99	28.44	30.65	1,841,300	+0.23(+0.76%)
Jun 06, 2002	31.00	31.19	29.95	30.42	2,142,300	-2.14(-6.57%)