Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	18.25	18.27	17.83	18.09	1,330,100	-0.21(-1.15%)
Aug 30, 2004	18.60	18.70	18.22	18.30	477,500	-0.38(-2.03%)
Aug 27, 2004	18.38	18.96	18.38	18.68	752,900	+0.31(+1.69%)
Aug 26, 2004	18.44	18.76	18.23	18.37	1,221,500	-0.32(-1.71%)
Aug 25, 2004	19.23	19.23	17.64	18.69	5,488,100	+1.06(+6.01%)
Aug 24, 2004	18.14	18.26	17.45	17.63	2,012,400	-0.63(-3.45%)
Aug 23, 2004	17.95	18.47	17.88	18.26	934,800	+0.29(+1.61%)
Aug 20, 2004	17.75	18.12	17.37	17.97	1,540,700	+0.07(+0.39%)
Aug 19, 2004	17.93	18.28	17.73	17.90	698,600	-0.35(-1.92%)
Aug 18, 2004	17.35	18.27	17.07	18.25	1,143,100	+0.77(+4.41%)
Aug 17, 2004	16.67	17.77	16.66	17.48	1,821,200	+1.01(+6.13%)
Aug 16, 2004	16.63	16.78	16.39	16.47	1,369,100	-0.06(-0.36%)
Aug 13, 2004	17.10	17.17	15.94	16.53	2,769,900	-0.51(-2.99%)
Aug 12, 2004	17.44	17.60	17.03	17.04	1,167,900	-0.41(-2.35%)
Aug 11, 2004	17.65	17.74	16.86	17.45	2,184,400	-0.78(-4.28%)
Aug 10, 2004	18.26	18.27	17.91	18.23	884,400	+0.11(+0.61%)
Aug 09, 2004	18.09	18.35	17.82	18.12	752,800	-0.07(-0.38%)
Aug 06, 2004	18.42	18.59	18.04	18.19	1,233,700	-0.56(-2.99%)
Aug 05, 2004	18.81	19.16	18.66	18.75	726,900	-0.08(-0.42%)
Aug 04, 2004	18.70	19.01	18.42	18.83	1,201,300	+0.08(+0.43%)
Aug 03, 2004	19.86	19.93	18.70	18.75	1,488,800	-1.22(-6.11%)