Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	19.06	19.65	19.01	19.17	1,085,900	+0.12(+0.63%)
Sep 29, 2004	19.19	19.30	18.82	19.05	1,572,700	+0.25(+1.33%)
Sep 28, 2004	19.42	19.42	18.46	18.80	1,142,700	-0.18(-0.95%)
Sep 27, 2004	18.90	19.24	18.64	18.98	817,500	-0.27(-1.40%)
Sep 24, 2004	19.96	20.01	18.98	19.25	1,249,400	-0.68(-3.41%)
Sep 23, 2004	19.62	20.06	19.44	19.93	588,500	+0.21(+1.06%)
Sep 22, 2004	20.14	20.25	19.68	19.72	781,200	-0.58(-2.86%)
Sep 21, 2004	20.18	20.43	19.88	20.30	1,322,800	+0.10(+0.50%)
Sep 20, 2004	19.22	20.54	19.12	20.20	1,290,600	+0.73(+3.75%)
Sep 17, 2004	19.03	19.68	19.00	19.47	653,700	+0.34(+1.78%)
Sep 16, 2004	19.22	19.50	18.99	19.13	488,000	+0.07(+0.37%)
Sep 15, 2004	19.45	19.50	18.99	19.06	855,300	-0.70(-3.54%)
Sep 14, 2004	19.82	19.99	19.45	19.76	1,251,500	-0.04(-0.20%)
Sep 13, 2004	19.42	20.41	19.37	19.80	1,779,600	+0.38(+1.96%)
Sep 10, 2004	18.85	19.50	18.63	19.42	1,741,200	+0.55(+2.91%)
Sep 09, 2004	18.04	19.05	17.99	18.87	1,882,000	+1.05(+5.89%)
Sep 08, 2004	17.82	18.11	17.62	17.82	1,352,700	-0.01(-0.06%)
Sep 07, 2004	17.99	18.18	17.70	17.83	496,000	-0.02(-0.11%)
Sep 03, 2004	18.49	18.56	17.62	17.85	944,000	-0.95(-5.05%)
Sep 02, 2004	18.75	18.84	18.36	18.80	1,437,800	+0.14(+0.75%)