Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	23.31	23.34	22.45	22.76	746,900	-0.20(-0.87%)
Dec 30, 2003	22.87	23.18	22.50	22.96	815,725	+0.09(+0.39%)
Dec 29, 2003	22.24	22.88	22.12	22.87	497,049	+0.72(+3.25%)
Dec 26, 2003	22.30	22.45	22.11	22.15	234,563	-0.15(-0.67%)
Dec 24, 2003	22.35	22.50	22.10	22.30	343,966	-0.06(-0.27%)
Dec 23, 2003	21.85	22.45	21.79	22.36	809,460	+0.55(+2.52%)
Dec 22, 2003	21.62	21.90	21.47	21.81	924,937	+0.15(+0.69%)
Dec 19, 2003	21.66	21.91	21.25	21.66	1,149,728	+0.03(+0.14%)
Dec 18, 2003	20.29	21.74	20.16	21.63	1,209,316	+1.37(+6.76%)
Dec 17, 2003	20.87	20.90	20.06	20.26	1,385,974	-0.55(-2.64%)
Dec 16, 2003	21.05	21.14	20.33	20.81	1,355,711	-0.08(-0.38%)
Dec 15, 2003	22.69	22.72	20.88	20.89	1,330,928	-0.96(-4.39%)
Dec 12, 2003	21.59	22.00	21.47	21.85	1,326,840	+0.35(+1.63%)
Dec 11, 2003	21.02	21.70	20.77	21.50	2,108,800	+0.68(+3.27%)
Dec 10, 2003	21.21	21.50	20.19	20.82	2,977,375	-0.52(-2.44%)
Dec 09, 2003	22.88	22.98	21.23	21.34	1,233,440	-1.17(-5.20%)
Dec 08, 2003	22.55	23.05	21.88	22.51	1,392,894	-0.14(-0.62%)
Dec 05, 2003	23.36	23.14	22.38	22.65	721,205	-0.71(-3.04%)
Dec 04, 2003	23.70	24.10	22.66	23.36	1,204,238	-0.47(-1.97%)
Dec 03, 2003	24.65	24.85	23.68	23.83	1,219,397	-0.67(-2.73%)
Dec 02, 2003	24.00	24.54	23.96	24.50	1,960,272	+0.45(+1.87%)
Dec 01, 2003	24.59	24.75	23.96	24.05	1,400,178	-0.21(-0.87%)
Nov 28, 2003	24.29	24.53	24.16	24.26	478,424	-0.04(-0.16%)
Nov 26, 2003	24.70	24.70	23.87	24.30	1,214,581	+0.06(+0.25%)
Nov 25, 2003	25.30	25.54	24.12	24.24	4,497,841	-0.22(-0.90%)
Nov 24, 2003	24.75	25.03	23.95	24.46	2,666,889	+0.06(+0.25%)
Nov 21, 2003	23.75	24.36	23.13	24.40	2,028,666	+1.04(+4.45%)
Nov 20, 2003	23.40	24.46	23.04	23.36	2,246,568	+0.61(+2.68%)
Nov 19, 2003	22.70	23.19	22.59	22.75	984,052	+0.15(+0.66%)
Nov 18, 2003	22.90	23.31	22.45	22.60	1,212,802	-0.09(-0.40%)
Nov 17, 2003	22.62	22.90	22.15	22.69	1,292,101	-0.05(-0.22%)
Nov 14, 2003	23.22	23.77	22.55	22.74	658,811	-0.51(-2.19%)
Nov 13, 2003	23.38	23.89	23.01	23.25	1,037,011	-0.31(-1.32%)
Nov 12, 2003	22.32	23.56	22.32	23.56	821,464	+1.29(+5.79%)
Nov 11, 2003	22.42	22.52	21.66	22.27	1,124,669	-0.10(-0.45%)
Nov 10, 2003	23.74	23.79	22.37	22.37	756,181	-1.32(-5.57%)
Nov 07, 2003	23.96	23.97	23.46	23.69	889,990	-0.19(-0.80%)
Nov 06, 2003	23.59	23.89	22.66	23.88	928,771	+0.40(+1.70%)
Nov 05, 2003	23.30	23.64	22.64	23.48	678,313	+0.28(+1.21%)
Nov 04, 2003	23.30	23.70	22.95	23.20	500,159	+0.02(+0.09%)
Nov 03, 2003	22.45	23.38	22.35	23.18	595,833	+0.98(+4.41%)
Oct 31, 2003	22.68	22.85	22.08	22.20	423,646	-0.64(-2.80%)
Oct 30, 2003	22.56	23.19	22.20	22.84	720,226	+0.28(+1.24%)
Oct 29, 2003	22.36	22.80	22.27	22.56	788,577	+0.11(+0.49%)
Oct 28, 2003	21.58	22.52	21.42	22.45	1,079,470	+1.29(+6.10%)
Oct 27, 2003	21.14	21.77	21.11	21.16	1,268,700	+0.07(+0.33%)
Oct 24, 2003	20.90	21.51	20.70	21.09	667,800	-0.10(-0.47%)
Oct 23, 2003	21.51	21.69	20.85	21.19	1,253,800	-0.98(-4.42%)
Oct 22, 2003	22.99	22.99	22.07	22.17	716,300	-0.83(-3.61%)
Oct 21, 2003	22.46	23.20	22.46	23.00	804,633	+0.64(+2.86%)
Oct 20, 2003	22.06	22.49	21.78	22.36	562,536	+0.32(+1.45%)
Oct 17, 2003	22.73	22.87	21.92	22.04	777,248	-0.58(-2.56%)
Oct 16, 2003	22.24	22.93	22.12	22.62	1,107,519	+0.38(+1.71%)
Oct 15, 2003	22.23	22.81	22.08	22.24	1,776,557	+0.51(+2.35%)
Oct 14, 2003	21.45	21.73	21.07	21.73	742,734	+0.29(+1.35%)
Oct 13, 2003	20.94	21.69	20.92	21.44	1,130,541	+0.54(+2.58%)
Oct 10, 2003	20.62	20.95	20.60	20.90	478,158	+0.25(+1.21%)
Oct 09, 2003	20.94	21.10	20.32	20.65	720,926	+0.15(+0.73%)
Oct 08, 2003	20.76	20.90	20.12	20.50	769,693	-0.32(-1.54%)
Oct 07, 2003	20.28	20.82	20.10	20.82	887,873	+0.34(+1.66%)
Oct 06, 2003	20.63	20.82	20.32	20.48	724,709	-0.19(-0.92%)
Oct 03, 2003	20.01	20.84	19.99	20.67	1,044,447	+1.04(+5.30%)
Oct 02, 2003	19.25	19.89	19.18	19.63	699,232	+0.37(+1.92%)