Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	13.45	13.50	13.07	13.07	1,154,759	-0.50(-3.68%)
Aug 30, 2006	12.59	13.60	12.54	13.57	3,179,937	+0.90(+7.10%)
Aug 29, 2006	12.63	12.79	12.53	12.67	1,582,379	-0.07(-0.55%)
Aug 28, 2006	12.49	12.74	12.30	12.74	1,037,712	+0.27(+2.17%)
Aug 25, 2006	12.45	12.64	12.34	12.47	502,314	+0.08(+0.65%)
Aug 24, 2006	12.35	12.48	12.12	12.39	734,084	+0.20(+1.64%)
Aug 23, 2006	12.20	12.39	11.98	12.19	568,743	+0.09(+0.74%)
Aug 22, 2006	12.16	12.36	12.04	12.10	608,592	-0.09(-0.74%)
Aug 21, 2006	12.45	12.45	12.08	12.19	832,222	-0.34(-2.71%)
Aug 18, 2006	12.43	12.59	12.15	12.53	950,975	+0.13(+1.05%)
Aug 17, 2006	12.26	12.71	12.16	12.40	1,726,602	+0.16(+1.31%)
Aug 16, 2006	11.82	12.29	11.62	12.24	1,410,502	+0.49(+4.17%)
Aug 15, 2006	11.47	11.78	11.34	11.75	992,111	+0.54(+4.82%)
Aug 14, 2006	11.25	11.52	11.14	11.21	1,127,300	+0.12(+1.08%)
Aug 11, 2006	11.50	11.55	11.00	11.09	567,284	-0.47(-4.07%)
Aug 10, 2006	11.38	11.75	11.30	11.56	661,061	+0.12(+1.05%)
Aug 09, 2006	11.94	11.98	11.34	11.44	964,787	-0.41(-3.46%)
Aug 08, 2006	12.10	12.16	11.80	11.85	721,101	-0.18(-1.50%)
Aug 07, 2006	12.29	12.38	11.95	12.03	468,411	-0.33(-2.67%)
Aug 04, 2006	12.52	12.78	12.19	12.36	790,094	-0.02(-0.16%)
Aug 03, 2006	12.37	12.51	12.29	12.38	819,590	-0.12(-0.96%)
Aug 02, 2006	12.69	12.79	12.36	12.50	553,657	-0.10(-0.79%)
Aug 01, 2006	12.78	12.87	12.53	12.60	776,097	-0.30(-2.33%)
Jul 31, 2006	12.27	13.00	12.23	12.90	1,191,544	+0.58(+4.71%)
Jul 28, 2006	12.25	12.55	12.18	12.32	787,639	+0.23(+1.90%)
Jul 27, 2006	12.24	12.59	11.99	12.09	585,599	-0.09(-0.74%)
Jul 26, 2006	12.08	12.36	11.79	12.18	675,348	+0.05(+0.41%)
Jul 25, 2006	12.14	12.47	11.92	12.13	478,589	-0.05(-0.41%)
Jul 24, 2006	11.73	12.26	11.72	12.18	670,966	+0.58(+5.00%)
Jul 21, 2006	12.33	12.40	11.51	11.60	715,501	-0.77(-6.22%)
Jul 20, 2006	13.24	13.25	12.34	12.37	585,768	-0.82(-6.22%)
Jul 19, 2006	12.70	13.25	12.66	13.19	563,428	+0.45(+3.53%)
Jul 18, 2006	12.71	12.87	12.35	12.74	627,516	+0.13(+1.03%)
Jul 17, 2006	12.60	12.82	12.53	12.61	417,802	-0.01(-0.08%)
Jul 14, 2006	12.70	12.86	12.50	12.62	334,849	-0.12(-0.94%)
Jul 13, 2006	12.84	13.20	12.58	12.74	545,492	-0.16(-1.24%)
Jul 12, 2006	13.57	13.71	12.79	12.90	575,443	-0.72(-5.29%)
Jul 11, 2006	13.21	13.63	13.06	13.62	421,223	+0.36(+2.71%)
Jul 10, 2006	13.68	13.80	13.19	13.26	335,009	-0.37(-2.71%)
Jul 07, 2006	13.89	13.90	13.56	13.63	540,188	-0.34(-2.43%)
Jul 06, 2006	13.90	14.15	13.76	13.97	407,396	+0.12(+0.87%)
Jul 05, 2006	14.33	14.43	13.81	13.85	536,433	-0.60(-4.15%)
Jul 03, 2006	14.35	14.49	14.35	14.45	203,956	+0.00(+0.00%)
Jun 30, 2006	14.56	14.66	14.20	14.45	757,697	-0.06(-0.41%)
Jun 29, 2006	13.99	14.53	13.95	14.51	732,600	+0.64(+4.61%)
Jun 28, 2006	14.00	14.02	13.60	13.87	469,654	-0.10(-0.72%)
Jun 27, 2006	14.04	14.14	13.90	13.97	930,809	-0.06(-0.43%)
Jun 26, 2006	13.95	14.06	13.82	14.03	1,064,900	+0.15(+1.08%)
Jun 23, 2006	13.75	14.00	13.58	13.88	936,695	+0.07(+0.51%)
Jun 22, 2006	13.97	14.03	13.68	13.81	587,959	-0.19(-1.36%)
Jun 21, 2006	13.99	14.15	13.91	14.00	1,016,999	-0.01(-0.07%)
Jun 20, 2006	14.22	14.35	13.97	14.01	701,332	-0.25(-1.75%)
Jun 19, 2006	14.39	14.47	14.22	14.26	883,261	-0.14(-0.97%)
Jun 16, 2006	14.60	14.61	14.22	14.40	2,101,328	-0.20(-1.37%)
Jun 15, 2006	13.96	14.81	13.96	14.60	2,354,435	-0.29(-1.95%)
Jun 14, 2006	15.05	15.28	14.69	14.89	852,757	-0.01(-0.07%)
Jun 13, 2006	15.05	15.44	14.87	14.90	913,202	-0.22(-1.46%)
Jun 12, 2006	15.60	15.77	15.06	15.12	935,673	-0.49(-3.14%)
Jun 09, 2006	15.82	16.13	15.60	15.61	809,580	-0.06(-0.38%)
Jun 08, 2006	15.84	16.05	15.36	15.67	1,267,267	-0.32(-2.00%)
Jun 07, 2006	16.25	16.50	15.89	15.99	811,123	-0.17(-1.05%)
Jun 06, 2006	16.35	16.53	15.94	16.16	1,427,898	-0.19(-1.16%)
Jun 05, 2006	17.08	17.12	16.30	16.35	1,366,697	-0.73(-4.27%)
Jun 02, 2006	17.21	17.30	16.72	17.08	1,021,046	-0.14(-0.81%)