Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	20.40	21.15	20.29	20.47	2,787,600	-0.25(-1.21%)
Nov 29, 2004	21.07	21.34	20.67	20.72	1,531,100	-0.13(-0.62%)
Nov 26, 2004	20.70	21.01	20.55	20.85	312,100	-0.05(-0.24%)
Nov 24, 2004	20.98	21.31	20.83	20.90	1,095,100	+0.07(+0.34%)
Nov 23, 2004	20.91	21.24	20.79	20.83	827,900	-0.28(-1.30%)
Nov 22, 2004	21.18	21.19	20.85	21.11	1,014,000	-0.20(-0.92%)
Nov 19, 2004	22.11	22.18	21.30	21.30	1,492,000	-0.88(-3.97%)
Nov 18, 2004	21.94	22.18	21.71	22.18	1,169,000	+0.17(+0.77%)
Nov 17, 2004	21.39	22.25	21.37	22.01	1,679,900	+0.83(+3.92%)
Nov 16, 2004	20.87	21.34	20.77	21.18	1,296,500	+0.27(+1.29%)
Nov 15, 2004	20.55	21.37	20.24	20.91	918,200	-0.17(-0.81%)
Nov 12, 2004	20.68	21.11	20.45	21.08	1,501,000	+0.43(+2.08%)
Nov 11, 2004	20.34	20.84	20.34	20.65	765,600	+0.29(+1.42%)
Nov 10, 2004	21.03	21.05	20.36	20.36	1,218,700	-0.76(-3.60%)
Nov 09, 2004	21.16	21.38	20.99	21.12	1,170,900	+0.11(+0.52%)
Nov 08, 2004	21.14	21.30	20.82	21.01	413,700	-0.07(-0.33%)
Nov 05, 2004	21.17	21.47	20.86	21.08	452,800	+0.31(+1.49%)
Nov 04, 2004	20.55	20.94	20.34	20.77	573,100	+0.12(+0.58%)
Nov 03, 2004	21.33	21.40	20.38	20.65	1,017,300	-0.06(-0.29%)
Nov 02, 2004	20.54	20.94	20.27	20.71	649,500	-0.06(-0.29%)