Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 05, 2002	32.30	33.10	31.50	32.56	836,000	-0.32(-0.97%)
May 31, 2002	33.23	33.89	32.70	32.88	491,400	-1.10(-3.24%)
May 28, 2002	34.15	34.73	33.31	33.98	566,000	-0.08(-0.23%)
May 27, 2002	34.32	34.65	33.55	34.06	718,800	+0.00(+0.00%)
May 24, 2002	34.32	34.65	33.55	34.06	709,000	-1.02(-2.91%)
May 23, 2002	34.88	35.14	33.60	35.08	799,600	+0.34(+0.98%)
May 22, 2002	34.54	35.59	33.83	34.74	1,177,000	-0.01(-0.03%)
May 21, 2002	36.03	36.52	34.40	34.75	716,600	-1.01(-2.82%)
May 20, 2002	37.36	37.36	35.35	35.76	969,800	-1.65(-4.41%)
May 17, 2002	36.74	37.43	36.07	37.41	1,149,600	+0.88(+2.41%)
May 16, 2002	36.15	36.80	35.53	36.53	860,100	+0.52(+1.44%)
May 15, 2002	36.12	37.54	35.03	36.01	1,559,400	-0.36(-0.99%)
May 14, 2002	34.26	36.62	34.26	36.37	1,580,900	+2.57(+7.60%)
May 13, 2002	31.75	33.80	31.60	33.80	1,187,000	+2.09(+6.59%)
May 10, 2002	32.80	33.20	30.76	31.71	1,282,400	-0.86(-2.64%)
May 09, 2002	33.60	34.04	32.35	32.57	1,040,200	-1.43(-4.21%)
May 08, 2002	30.31	34.25	30.30	34.00	1,655,700	+4.22(+14.17%)
May 07, 2002	30.55	31.27	29.10	29.78	1,993,300	-0.52(-1.72%)
May 06, 2002	30.95	31.69	30.30	30.30	893,100	-0.65(-2.10%)
May 03, 2002	32.09	32.30	30.49	30.95	1,636,400	-1.01(-3.16%)
May 02, 2002	32.04	33.32	31.50	31.96	1,483,500	-0.16(-0.50%)
May 01, 2002	32.09	32.76	30.58	32.12	950,800	+0.14(+0.44%)
Apr 30, 2002	30.83	32.66	30.50	31.98	1,232,200	+1.35(+4.41%)
Apr 29, 2002	31.30	31.90	30.38	30.63	1,163,200	-0.39(-1.26%)
Apr 26, 2002	32.20	32.86	30.93	31.02	1,197,200	-0.73(-2.30%)
Apr 25, 2002	31.50	32.63	29.41	31.75	3,159,600	-0.06(-0.19%)
Apr 24, 2002	33.95	34.47	31.15	31.81	2,334,600	-2.00(-5.92%)
Apr 23, 2002	35.80	35.94	33.78	33.81	1,456,000	-2.01(-5.61%)
Apr 22, 2002	35.92	35.93	35.21	35.82	856,000	-0.19(-0.53%)
Apr 19, 2002	36.79	37.42	35.93	36.01	698,100	-0.78(-2.11%)
Apr 18, 2002	37.16	37.29	36.36	36.79	908,700	-0.40(-1.08%)
Apr 17, 2002	36.85	38.06	36.84	37.19	1,259,100	+0.56(+1.53%)
Apr 16, 2002	35.74	36.91	35.74	36.63	1,248,500	+1.57(+4.48%)
Apr 15, 2002	34.57	35.60	34.54	35.06	1,136,900	+0.52(+1.51%)
Apr 12, 2002	34.13	34.55	33.58	34.54	496,800	+0.80(+2.37%)
Apr 11, 2002	33.89	34.64	33.74	33.74	531,000	-0.54(-1.58%)
Apr 10, 2002	34.61	34.95	33.77	34.28	990,400	+0.12(+0.35%)
Apr 09, 2002	35.79	36.24	33.89	34.16	805,900	-1.58(-4.42%)
Apr 08, 2002	34.75	35.75	33.32	35.74	1,120,800	+0.72(+2.06%)
Apr 05, 2002	35.33	35.95	34.79	35.02	755,300	-0.43(-1.21%)
Apr 04, 2002	34.38	35.45	33.88	35.45	1,517,100	+0.66(+1.90%)
Apr 03, 2002	36.01	36.40	34.35	34.79	1,564,900	-1.21(-3.36%)
Apr 02, 2002	37.00	37.12	35.85	36.00	560,500	-1.23(-3.30%)