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%)
Nov 01, 2004	20.80	21.08	20.59	20.77	1,242,500	-0.11(-0.53%)
Oct 29, 2004	20.65	20.93	20.50	20.88	1,472,600	+0.23(+1.11%)
Oct 28, 2004	20.14	20.76	20.07	20.65	1,219,000	+0.40(+1.98%)
Oct 27, 2004	19.50	20.25	19.43	20.25	907,300	+0.68(+3.47%)
Oct 26, 2004	19.12	20.22	18.98	19.57	2,013,500	-0.63(-3.12%)
Oct 25, 2004	20.27	20.58	20.14	20.20	1,388,300	-0.06(-0.30%)
Oct 22, 2004	21.32	21.39	20.15	20.26	1,303,900	-1.02(-4.79%)
Oct 21, 2004	20.35	21.38	20.24	21.28	1,867,200	+1.04(+5.14%)
Oct 20, 2004	19.68	20.46	19.47	20.24	1,112,600	+0.46(+2.33%)
Oct 19, 2004	19.90	20.37	19.75	19.78	1,482,800	+0.22(+1.12%)
Oct 18, 2004	19.38	19.58	19.04	19.56	1,032,900	+0.09(+0.46%)
Oct 15, 2004	19.39	19.70	19.11	19.47	2,029,900	-0.10(-0.51%)
Oct 14, 2004	20.17	20.24	19.54	19.57	850,400	-0.62(-3.07%)
Oct 13, 2004	20.36	20.72	20.18	20.19	1,688,200	+0.36(+1.82%)
Oct 12, 2004	19.64	19.95	19.27	19.83	886,300	-0.27(-1.34%)
Oct 11, 2004	19.79	20.17	19.48	20.10	752,700	+0.37(+1.88%)
Oct 08, 2004	20.14	20.20	19.53	19.73	827,700	-0.56(-2.76%)
Oct 07, 2004	20.80	20.97	20.29	20.29	986,800	-0.53(-2.55%)
Oct 06, 2004	20.76	20.86	20.15	20.82	1,040,300	+0.01(+0.05%)
Oct 05, 2004	20.80	21.05	20.21	20.81	1,534,900	+0.06(+0.29%)
Oct 04, 2004	20.76	21.50	20.51	20.75	1,670,800	+0.42(+2.07%)
Oct 01, 2004	19.37	20.48	19.35	20.33	1,229,000	+1.16(+6.05%)
Sep 30, 2004	19.06	19.65	19.01	19.17	1,085,900	+0.12(+0.63%)
Sep 29, 2004	19.19	19.30	18.82	19.05	1,572,700	+0.25(+1.33%)
Sep 28, 2004	19.42	19.42	18.46	18.80	1,142,700	-0.18(-0.95%)
Sep 27, 2004	18.90	19.24	18.64	18.98	817,500	-0.27(-1.40%)
Sep 24, 2004	19.96	20.01	18.98	19.25	1,249,400	-0.68(-3.41%)
Sep 23, 2004	19.62	20.06	19.44	19.93	588,500	+0.21(+1.06%)
Sep 22, 2004	20.14	20.25	19.68	19.72	781,200	-0.58(-2.86%)
Sep 21, 2004	20.18	20.43	19.88	20.30	1,322,800	+0.10(+0.50%)
Sep 20, 2004	19.22	20.54	19.12	20.20	1,290,600	+0.73(+3.75%)
Sep 17, 2004	19.03	19.68	19.00	19.47	653,700	+0.34(+1.78%)
Sep 16, 2004	19.22	19.50	18.99	19.13	488,000	+0.07(+0.37%)
Sep 15, 2004	19.45	19.50	18.99	19.06	855,300	-0.70(-3.54%)
Sep 14, 2004	19.82	19.99	19.45	19.76	1,251,500	-0.04(-0.20%)
Sep 13, 2004	19.42	20.41	19.37	19.80	1,779,600	+0.38(+1.96%)
Sep 10, 2004	18.85	19.50	18.63	19.42	1,741,200	+0.55(+2.91%)
Sep 09, 2004	18.04	19.05	17.99	18.87	1,882,000	+1.05(+5.89%)
Sep 08, 2004	17.82	18.11	17.62	17.82	1,352,700	-0.01(-0.06%)
Sep 07, 2004	17.99	18.18	17.70	17.83	496,000	-0.02(-0.11%)
Sep 03, 2004	18.49	18.56	17.62	17.85	944,000	-0.95(-5.05%)
Sep 02, 2004	18.75	18.84	18.36	18.80	1,437,800	+0.14(+0.75%)