Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.08	16.44	15.71	15.80	1,235,800	-0.29(-1.80%)
May 29, 2003	15.17	16.34	15.06	16.09	2,828,600	+0.69(+4.48%)
May 28, 2003	15.65	15.80	15.04	15.40	5,447,000	-1.50(-8.88%)
May 27, 2003	16.34	17.03	16.15	16.90	2,638,500	+0.64(+3.94%)
May 23, 2003	16.18	16.39	16.13	16.26	624,400	+0.10(+0.62%)
May 22, 2003	15.90	16.50	15.82	16.16	650,800	+0.21(+1.32%)
May 21, 2003	16.33	16.39	15.70	15.95	829,200	-0.37(-2.27%)
May 20, 2003	16.22	16.60	16.22	16.32	603,300	+0.07(+0.43%)
May 19, 2003	16.62	16.72	16.20	16.25	800,500	-0.51(-3.04%)
May 16, 2003	17.43	17.59	16.73	16.76	1,076,900	-0.80(-4.56%)
May 15, 2003	17.70	17.94	17.16	17.56	720,400	-0.02(-0.11%)
May 14, 2003	17.52	17.69	17.03	17.58	685,900	+0.06(+0.34%)
May 13, 2003	17.33	17.72	17.10	17.52	1,352,200	-0.25(-1.41%)
May 12, 2003	17.10	17.81	17.04	17.77	812,400	+0.57(+3.31%)
May 09, 2003	16.54	17.37	16.40	17.20	1,310,300	+0.71(+4.31%)
May 08, 2003	16.40	16.62	16.26	16.49	498,900	-0.10(-0.60%)
May 07, 2003	16.86	16.90	16.45	16.59	701,000	-0.50(-2.93%)
May 06, 2003	16.98	17.37	16.73	17.09	873,400	+0.13(+0.77%)
May 05, 2003	16.94	17.24	16.65	16.96	1,599,600	+0.06(+0.36%)
May 02, 2003	15.96	16.92	15.89	16.90	1,029,800	+1.01(+6.36%)
May 01, 2003	15.82	16.10	15.67	15.89	659,200	-0.01(-0.06%)
Apr 30, 2003	16.27	16.29	15.80	15.90	1,038,600	-0.42(-2.57%)
Apr 29, 2003	15.47	16.45	15.47	16.32	926,900	+0.40(+2.51%)
Apr 28, 2003	15.87	15.99	15.60	15.92	1,376,900	-0.04(-0.25%)
Apr 25, 2003	16.87	16.97	15.68	15.96	1,671,400	-1.10(-6.45%)
Apr 24, 2003	16.70	17.09	16.30	17.06	925,200	+0.28(+1.67%)
Apr 23, 2003	16.03	17.09	16.01	16.78	1,102,200	+0.77(+4.81%)
Apr 22, 2003	16.01	16.15	15.65	16.01	743,500	-0.10(-0.62%)
Apr 21, 2003	16.34	16.40	15.91	16.11	834,900	-0.18(-1.10%)
Apr 17, 2003	15.46	16.54	15.24	16.29	1,444,500	+0.87(+5.64%)
Apr 16, 2003	15.00	15.82	15.00	15.42	1,609,400	+0.77(+5.26%)
Apr 15, 2003	14.59	14.99	14.28	14.65	970,200	+0.16(+1.10%)
Apr 14, 2003	13.97	14.52	13.82	14.49	911,700	+0.52(+3.71%)
Apr 11, 2003	14.45	14.52	13.88	13.97	726,100	-0.37(-2.57%)
Apr 10, 2003	14.15	14.42	14.00	14.34	676,800	+0.12(+0.84%)
Apr 09, 2003	14.50	14.66	14.15	14.22	1,012,800	-0.34(-2.34%)
Apr 08, 2003	15.40	15.44	14.47	14.56	1,241,800	-0.86(-5.58%)
Apr 07, 2003	15.88	16.15	15.41	15.42	654,600	+0.17(+1.11%)
Apr 04, 2003	15.89	15.89	15.13	15.25	593,800	-0.31(-1.99%)
Apr 03, 2003	15.70	15.90	15.26	15.56	1,089,800	-0.04(-0.26%)
Apr 02, 2003	15.30	15.89	15.30	15.60	1,125,300	+0.55(+3.65%)
Apr 01, 2003	15.20	15.22	14.90	15.05	933,300	-0.10(-0.65%)
Mar 31, 2003	15.49	15.49	14.91	15.15	1,347,480	-0.60(-3.81%)
Mar 28, 2003	15.92	16.05	15.62	15.75	824,997	-0.19(-1.19%)
Mar 27, 2003	15.85	16.17	15.71	15.94	792,740	-0.38(-2.33%)
Mar 26, 2003	16.40	16.46	16.05	16.32	493,256	+0.04(+0.25%)
Mar 25, 2003	16.00	16.43	15.93	16.28	896,935	+0.15(+0.93%)
Mar 24, 2003	16.18	16.39	15.79	16.13	1,115,360	-0.48(-2.89%)
Mar 21, 2003	16.32	16.66	16.10	16.61	1,240,037	+0.42(+2.59%)
Mar 20, 2003	16.28	16.50	15.93	16.19	1,776,235	-0.17(-1.03%)
Mar 19, 2003	16.62	16.62	15.84	16.36	1,027,317	-0.29(-1.75%)
Mar 18, 2003	15.95	16.75	15.95	16.65	1,851,196	+0.65(+4.06%)
Mar 17, 2003	15.20	16.30	15.01	16.00	1,932,542	+0.68(+4.44%)
Mar 14, 2003	15.74	15.75	15.19	15.32	1,310,403	-0.37(-2.36%)
Mar 13, 2003	14.44	15.74	14.40	15.69	1,247,400	+1.44(+10.11%)
Mar 12, 2003	14.24	14.43	13.85	14.25	810,867	+0.00(+0.00%)
Mar 11, 2003	14.19	14.44	14.11	14.25	1,130,400	+0.07(+0.49%)
Mar 10, 2003	14.43	14.45	14.10	14.18	1,069,000	-0.37(-2.54%)
Mar 07, 2003	14.00	14.58	13.72	14.55	1,066,179	+0.11(+0.76%)
Mar 06, 2003	14.35	14.51	14.10	14.44	1,279,100	+0.08(+0.56%)
Mar 05, 2003	14.15	14.55	14.03	14.36	1,686,300	+0.25(+1.77%)
Mar 04, 2003	13.90	14.51	13.76	14.11	1,725,400	+0.34(+2.47%)