Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	15.56	15.72	15.06	15.08	830,600	-0.32(-2.08%)
Nov 27, 2002	14.79	15.73	14.75	15.40	3,375,200	+0.85(+5.84%)
Nov 26, 2002	15.32	16.40	14.46	14.55	12,021,800	-3.56(-19.66%)
Nov 25, 2002	16.55	18.40	16.55	18.11	4,111,300	+1.62(+9.82%)
Nov 22, 2002	16.86	17.41	16.48	16.49	2,276,100	-0.98(-5.61%)
Nov 21, 2002	15.82	17.62	15.81	17.47	3,213,400	+1.96(+12.64%)
Nov 20, 2002	14.55	15.70	14.55	15.51	3,639,900	+0.83(+5.65%)
Nov 19, 2002	15.24	15.25	14.54	14.68	1,837,300	-0.87(-5.59%)
Nov 18, 2002	15.20	16.04	15.20	15.55	1,638,400	+0.41(+2.71%)
Nov 15, 2002	15.13	15.37	14.02	15.14	2,630,300	-0.27(-1.75%)
Nov 14, 2002	14.50	15.50	14.48	15.41	1,937,400	+1.06(+7.39%)
Nov 13, 2002	14.49	14.73	14.13	14.35	3,094,100	-0.24(-1.64%)
Nov 12, 2002	13.90	15.09	13.80	14.59	4,321,200	+0.89(+6.50%)
Nov 11, 2002	14.65	14.70	13.62	13.70	2,277,300	-1.20(-8.05%)
Nov 08, 2002	15.31	15.70	14.39	14.90	1,538,400	-0.32(-2.10%)
Nov 07, 2002	16.81	16.81	14.93	15.22	1,955,000	-1.61(-9.57%)
Nov 06, 2002	16.65	17.04	15.91	16.83	1,428,500	+0.35(+2.12%)
Nov 05, 2002	16.60	17.03	15.76	16.48	1,393,300	-0.18(-1.08%)
Nov 04, 2002	15.12	17.99	15.07	16.66	2,976,800	+1.75(+11.74%)