Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.00	16.56	15.91	16.47	1,287,540	+0.40(+2.49%)
Sep 29, 2005	15.55	16.27	15.51	16.07	2,738,576	+0.53(+3.41%)
Sep 28, 2005	15.56	16.05	15.44	15.54	1,732,729	-0.01(-0.06%)
Sep 27, 2005	15.76	15.86	15.44	15.55	974,032	-0.28(-1.77%)
Sep 26, 2005	16.22	16.32	15.77	15.83	1,029,745	-0.23(-1.43%)
Sep 23, 2005	16.06	16.09	15.71	16.06	3,126,816	+0.47(+3.01%)
Sep 22, 2005	15.59	15.74	15.27	15.59	1,908,310	+0.16(+1.04%)
Sep 21, 2005	15.68	15.75	15.40	15.43	886,794	-0.28(-1.78%)
Sep 20, 2005	15.78	16.00	15.55	15.71	1,965,029	+0.39(+2.55%)
Sep 19, 2005	15.40	15.49	15.20	15.32	366,082	-0.14(-0.91%)
Sep 16, 2005	15.77	15.79	15.30	15.46	1,236,375	-0.25(-1.59%)
Sep 15, 2005	15.95	15.95	15.58	15.71	527,828	-0.14(-0.88%)
Sep 14, 2005	16.04	16.10	15.78	15.85	742,500	-0.21(-1.31%)
Sep 13, 2005	16.13	16.30	15.78	16.06	861,310	-0.14(-0.86%)
Sep 12, 2005	16.27	16.35	16.06	16.20	1,056,663	-0.15(-0.92%)
Sep 09, 2005	16.37	16.51	16.28	16.35	1,130,586	-0.11(-0.67%)
Sep 08, 2005	16.36	16.46	16.23	16.46	746,459	+0.06(+0.37%)
Sep 07, 2005	16.45	16.52	16.14	16.40	533,527	-0.10(-0.61%)
Sep 06, 2005	16.40	16.54	16.28	16.50	954,285	+0.00(+0.00%)
Sep 02, 2005	16.35	16.56	16.30	16.50	990,682	+0.16(+0.98%)
Sep 01, 2005	16.34	16.51	16.10	16.34	1,238,990	-0.01(-0.06%)
Aug 31, 2005	16.53	16.90	16.18	16.35	2,764,181	-0.65(-3.82%)
Aug 30, 2005	17.29	17.29	16.48	17.00	1,833,657	-0.27(-1.56%)
Aug 29, 2005	16.36	17.39	16.35	17.27	1,643,547	+0.85(+5.18%)
Aug 26, 2005	16.85	16.86	16.36	16.42	757,432	-0.34(-2.03%)
Aug 25, 2005	16.72	16.89	16.63	16.76	626,927	+0.11(+0.66%)
Aug 24, 2005	16.78	16.95	16.55	16.65	1,938,923	-0.59(-3.42%)
Aug 23, 2005	17.63	17.65	17.19	17.24	1,138,728	-0.38(-2.16%)
Aug 22, 2005	17.59	17.70	17.47	17.62	1,261,516	+0.73(+4.32%)
Aug 19, 2005	16.83	17.05	16.80	16.89	2,062,013	+0.03(+0.18%)
Aug 18, 2005	16.62	17.10	16.52	16.86	845,668	+0.23(+1.38%)
Aug 17, 2005	17.05	17.26	16.63	16.63	1,819,090	-0.44(-2.58%)
Aug 16, 2005	17.26	17.26	16.94	17.07	587,778	-0.23(-1.33%)
Aug 15, 2005	17.15	17.47	17.01	17.30	503,734	+0.12(+0.70%)
Aug 12, 2005	17.36	17.36	16.94	17.18	612,090	-0.16(-0.92%)
Aug 11, 2005	17.45	17.76	17.20	17.34	938,540	-0.17(-0.97%)
Aug 10, 2005	17.91	18.00	17.46	17.51	1,467,061	-0.36(-2.01%)
Aug 09, 2005	18.07	18.10	17.78	17.87	462,893	-0.03(-0.17%)
Aug 08, 2005	18.24	18.36	17.84	17.90	763,873	-0.25(-1.38%)
Aug 05, 2005	18.30	18.37	18.09	18.15	499,532	-0.19(-1.04%)
Aug 04, 2005	18.79	18.79	18.31	18.34	850,617	-0.53(-2.81%)
Aug 03, 2005	19.11	19.24	18.82	18.87	1,376,515	-0.53(-2.73%)
Aug 02, 2005	18.41	19.47	18.35	19.40	1,783,670	+1.10(+6.01%)
Aug 01, 2005	18.37	18.52	18.05	18.30	548,156	-0.06(-0.33%)
Jul 29, 2005	18.45	18.57	18.23	18.36	383,528	-0.15(-0.81%)
Jul 28, 2005	18.45	18.57	18.22	18.51	556,082	+0.16(+0.87%)
Jul 27, 2005	18.49	18.49	18.00	18.35	723,098	-0.20(-1.08%)
Jul 26, 2005	18.34	18.72	18.34	18.55	1,114,138	+0.25(+1.37%)
Jul 25, 2005	18.20	18.50	18.10	18.30	734,091	+0.06(+0.33%)
Jul 22, 2005	18.06	18.33	17.81	18.24	532,969	+0.21(+1.16%)
Jul 21, 2005	18.37	18.37	17.90	18.03	827,422	-0.30(-1.64%)
Jul 20, 2005	18.08	18.38	17.81	18.33	762,740	+0.14(+0.77%)
Jul 19, 2005	17.57	18.24	17.54	18.19	1,034,494	+0.73(+4.18%)
Jul 18, 2005	17.58	17.62	17.20	17.46	540,986	-0.16(-0.91%)
Jul 15, 2005	17.56	17.73	17.37	17.62	608,057	-0.07(-0.40%)
Jul 14, 2005	17.69	17.80	17.40	17.69	1,127,328	+0.10(+0.57%)
Jul 13, 2005	17.59	17.78	17.50	17.59	540,415	-0.06(-0.34%)
Jul 12, 2005	17.75	17.91	17.60	17.65	734,617	-0.20(-1.12%)
Jul 11, 2005	17.51	17.86	17.45	17.85	713,230	+0.39(+2.23%)
Jul 08, 2005	17.10	17.47	16.97	17.46	892,386	+0.47(+2.77%)
Jul 07, 2005	16.85	17.10	16.82	16.99	755,202	-0.08(-0.47%)
Jul 06, 2005	16.76	17.22	16.70	17.07	775,061	+0.36(+2.15%)
Jul 05, 2005	16.51	16.73	16.36	16.71	631,700	+0.16(+0.97%)