Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	14.56	14.66	14.20	14.45	757,697	-0.06(-0.41%)
Jun 29, 2006	13.99	14.53	13.95	14.51	732,600	+0.64(+4.61%)
Jun 28, 2006	14.00	14.02	13.60	13.87	469,654	-0.10(-0.72%)
Jun 27, 2006	14.04	14.14	13.90	13.97	930,809	-0.06(-0.43%)
Jun 26, 2006	13.95	14.06	13.82	14.03	1,064,900	+0.15(+1.08%)
Jun 23, 2006	13.75	14.00	13.58	13.88	936,695	+0.07(+0.51%)
Jun 22, 2006	13.97	14.03	13.68	13.81	587,959	-0.19(-1.36%)
Jun 21, 2006	13.99	14.15	13.91	14.00	1,016,999	-0.01(-0.07%)
Jun 20, 2006	14.22	14.35	13.97	14.01	701,332	-0.25(-1.75%)
Jun 19, 2006	14.39	14.47	14.22	14.26	883,261	-0.14(-0.97%)
Jun 16, 2006	14.60	14.61	14.22	14.40	2,101,328	-0.20(-1.37%)
Jun 15, 2006	13.96	14.81	13.96	14.60	2,354,435	-0.29(-1.95%)
Jun 14, 2006	15.05	15.28	14.69	14.89	852,757	-0.01(-0.07%)
Jun 13, 2006	15.05	15.44	14.87	14.90	913,202	-0.22(-1.46%)
Jun 12, 2006	15.60	15.77	15.06	15.12	935,673	-0.49(-3.14%)
Jun 09, 2006	15.82	16.13	15.60	15.61	809,580	-0.06(-0.38%)
Jun 08, 2006	15.84	16.05	15.36	15.67	1,267,267	-0.32(-2.00%)
Jun 07, 2006	16.25	16.50	15.89	15.99	811,123	-0.17(-1.05%)
Jun 06, 2006	16.35	16.53	15.94	16.16	1,427,898	-0.19(-1.16%)
Jun 05, 2006	17.08	17.12	16.30	16.35	1,366,697	-0.73(-4.27%)
Jun 02, 2006	17.21	17.30	16.72	17.08	1,021,046	-0.14(-0.81%)
Jun 01, 2006	16.70	17.25	16.56	17.22	1,736,094	+0.48(+2.87%)
May 31, 2006	16.49	17.15	16.02	16.74	3,348,371	+1.04(+6.62%)
May 30, 2006	15.70	15.93	15.37	15.70	1,275,192	+0.07(+0.45%)
May 26, 2006	15.73	15.74	15.51	15.63	498,976	+0.02(+0.13%)
May 25, 2006	15.50	15.68	15.19	15.61	704,884	+0.33(+2.16%)
May 24, 2006	15.08	15.49	14.84	15.28	1,406,744	+0.01(+0.07%)
May 23, 2006	15.00	15.85	14.92	15.27	1,355,568	-0.09(-0.59%)
May 22, 2006	15.85	16.03	15.20	15.36	1,229,174	-0.69(-4.30%)
May 19, 2006	16.08	16.25	15.72	16.05	1,084,851	-0.02(-0.12%)
May 18, 2006	16.38	16.50	16.07	16.07	500,399	-0.17(-1.05%)
May 17, 2006	16.19	16.50	16.10	16.24	735,896	-0.14(-0.85%)
May 16, 2006	16.35	16.45	16.14	16.38	721,971	+0.11(+0.68%)
May 15, 2006	16.67	16.80	16.14	16.27	823,536	-0.51(-3.04%)
May 12, 2006	17.13	17.25	16.69	16.78	804,401	-0.42(-2.44%)
May 11, 2006	17.50	17.59	17.05	17.20	787,217	-0.39(-2.22%)
May 10, 2006	17.87	17.87	17.48	17.59	687,959	-0.28(-1.57%)
May 09, 2006	17.90	17.98	17.68	17.87	554,733	-0.12(-0.67%)
May 08, 2006	17.79	18.03	17.65	17.99	466,557	+0.14(+0.78%)
May 05, 2006	17.82	18.15	17.47	17.85	1,176,325	-0.42(-2.30%)
May 04, 2006	18.44	18.72	18.21	18.27	447,916	-0.24(-1.30%)
May 03, 2006	18.60	18.61	18.25	18.51	278,551	-0.07(-0.38%)
May 02, 2006	18.28	18.65	18.24	18.58	398,774	+0.30(+1.64%)
May 01, 2006	18.80	18.80	18.21	18.28	630,287	-0.47(-2.51%)
Apr 28, 2006	18.51	18.90	18.24	18.75	786,700	+0.32(+1.74%)
Apr 27, 2006	18.13	18.61	18.02	18.43	765,217	+0.15(+0.82%)
Apr 26, 2006	18.66	18.66	18.23	18.28	926,848	-0.33(-1.77%)
Apr 25, 2006	18.40	18.65	18.30	18.61	557,783	+0.30(+1.64%)
Apr 24, 2006	18.35	18.43	18.20	18.31	386,056	-0.04(-0.22%)
Apr 21, 2006	19.04	19.04	18.17	18.35	425,266	-0.56(-2.96%)
Apr 20, 2006	18.76	19.20	18.63	18.91	658,175	+0.13(+0.69%)
Apr 19, 2006	18.48	18.83	18.45	18.78	865,463	+0.33(+1.79%)
Apr 18, 2006	17.41	18.53	17.76	18.45	1,574,800	+1.04(+5.97%)
Apr 17, 2006	17.85	17.90	17.17	17.41	603,068	-0.39(-2.19%)
Apr 13, 2006	17.55	17.98	17.51	17.80	1,118,076	+0.18(+1.02%)
Apr 12, 2006	17.35	17.67	17.29	17.62	482,698	+0.27(+1.56%)
Apr 11, 2006	17.85	18.08	17.25	17.35	928,410	-0.41(-2.31%)
Apr 10, 2006	18.00	18.20	17.70	17.76	799,055	-0.30(-1.66%)
Apr 07, 2006	18.32	18.38	18.00	18.06	1,118,420	-0.20(-1.10%)
Apr 06, 2006	18.11	18.31	17.99	18.26	480,389	+0.17(+0.94%)
Apr 05, 2006	18.08	18.13	17.83	18.09	625,058	+0.07(+0.39%)
Apr 04, 2006	17.97	18.13	17.87	18.02	748,550	+0.01(+0.06%)