Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	12.76	12.93	12.68	12.76	645,676	-0.04(-0.31%)
Sep 28, 2006	12.86	12.93	12.68	12.80	403,258	+0.02(+0.16%)
Sep 27, 2006	12.82	13.11	12.70	12.78	500,533	-0.12(-0.93%)
Sep 26, 2006	13.02	13.06	12.64	12.90	772,912	-0.17(-1.30%)
Sep 25, 2006	12.68	13.11	12.57	13.07	942,406	+0.36(+2.83%)
Sep 22, 2006	13.00	13.06	12.61	12.71	880,109	-0.35(-2.68%)
Sep 21, 2006	13.53	13.58	13.00	13.06	536,819	-0.38(-2.83%)
Sep 20, 2006	13.57	13.59	13.30	13.44	432,729	+0.02(+0.15%)
Sep 19, 2006	13.60	13.60	13.20	13.42	853,120	-0.14(-1.03%)
Sep 18, 2006	13.27	13.70	13.22	13.56	641,769	+0.24(+1.80%)
Sep 15, 2006	13.53	13.68	13.24	13.32	968,108	-0.11(-0.82%)
Sep 14, 2006	13.22	13.47	13.13	13.43	908,520	+0.12(+0.90%)
Sep 13, 2006	13.34	13.38	13.12	13.31	957,368	-0.02(-0.15%)
Sep 12, 2006	12.74	13.42	12.74	13.33	1,034,785	+0.62(+4.88%)
Sep 11, 2006	12.25	12.83	12.22	12.71	800,970	+0.38(+3.08%)
Sep 08, 2006	12.48	12.48	12.27	12.33	480,869	-0.08(-0.64%)
Sep 07, 2006	12.58	12.74	12.39	12.41	583,800	-0.27(-2.13%)
Sep 06, 2006	12.73	12.85	12.66	12.68	913,575	-0.18(-1.40%)
Sep 05, 2006	12.63	12.91	12.55	12.86	564,929	+0.21(+1.66%)
Sep 01, 2006	13.17	13.20	12.62	12.65	1,139,007	-0.42(-3.21%)
Aug 31, 2006	13.45	13.50	13.07	13.07	1,154,759	-0.50(-3.68%)
Aug 30, 2006	12.59	13.60	12.54	13.57	3,179,937	+0.90(+7.10%)
Aug 29, 2006	12.63	12.79	12.53	12.67	1,582,379	-0.07(-0.55%)
Aug 28, 2006	12.49	12.74	12.30	12.74	1,037,712	+0.27(+2.17%)
Aug 25, 2006	12.45	12.64	12.34	12.47	502,314	+0.08(+0.65%)
Aug 24, 2006	12.35	12.48	12.12	12.39	734,084	+0.20(+1.64%)
Aug 23, 2006	12.20	12.39	11.98	12.19	568,743	+0.09(+0.74%)
Aug 22, 2006	12.16	12.36	12.04	12.10	608,592	-0.09(-0.74%)
Aug 21, 2006	12.45	12.45	12.08	12.19	832,222	-0.34(-2.71%)
Aug 18, 2006	12.43	12.59	12.15	12.53	950,975	+0.13(+1.05%)
Aug 17, 2006	12.26	12.71	12.16	12.40	1,726,602	+0.16(+1.31%)
Aug 16, 2006	11.82	12.29	11.62	12.24	1,410,502	+0.49(+4.17%)
Aug 15, 2006	11.47	11.78	11.34	11.75	992,111	+0.54(+4.82%)
Aug 14, 2006	11.25	11.52	11.14	11.21	1,127,300	+0.12(+1.08%)
Aug 11, 2006	11.50	11.55	11.00	11.09	567,284	-0.47(-4.07%)
Aug 10, 2006	11.38	11.75	11.30	11.56	661,061	+0.12(+1.05%)
Aug 09, 2006	11.94	11.98	11.34	11.44	964,787	-0.41(-3.46%)
Aug 08, 2006	12.10	12.16	11.80	11.85	721,101	-0.18(-1.50%)
Aug 07, 2006	12.29	12.38	11.95	12.03	468,411	-0.33(-2.67%)
Aug 04, 2006	12.52	12.78	12.19	12.36	790,094	-0.02(-0.16%)
Aug 03, 2006	12.37	12.51	12.29	12.38	819,590	-0.12(-0.96%)
Aug 02, 2006	12.69	12.79	12.36	12.50	553,657	-0.10(-0.79%)
Aug 01, 2006	12.78	12.87	12.53	12.60	776,097	-0.30(-2.33%)
Jul 31, 2006	12.27	13.00	12.23	12.90	1,191,544	+0.58(+4.71%)
Jul 28, 2006	12.25	12.55	12.18	12.32	787,639	+0.23(+1.90%)
Jul 27, 2006	12.24	12.59	11.99	12.09	585,599	-0.09(-0.74%)
Jul 26, 2006	12.08	12.36	11.79	12.18	675,348	+0.05(+0.41%)
Jul 25, 2006	12.14	12.47	11.92	12.13	478,589	-0.05(-0.41%)
Jul 24, 2006	11.73	12.26	11.72	12.18	670,966	+0.58(+5.00%)
Jul 21, 2006	12.33	12.40	11.51	11.60	715,501	-0.77(-6.22%)
Jul 20, 2006	13.24	13.25	12.34	12.37	585,768	-0.82(-6.22%)
Jul 19, 2006	12.70	13.25	12.66	13.19	563,428	+0.45(+3.53%)
Jul 18, 2006	12.71	12.87	12.35	12.74	627,516	+0.13(+1.03%)
Jul 17, 2006	12.60	12.82	12.53	12.61	417,802	-0.01(-0.08%)
Jul 14, 2006	12.70	12.86	12.50	12.62	334,849	-0.12(-0.94%)
Jul 13, 2006	12.84	13.20	12.58	12.74	545,492	-0.16(-1.24%)
Jul 12, 2006	13.57	13.71	12.79	12.90	575,443	-0.72(-5.29%)
Jul 11, 2006	13.21	13.63	13.06	13.62	421,223	+0.36(+2.71%)
Jul 10, 2006	13.68	13.80	13.19	13.26	335,009	-0.37(-2.71%)
Jul 07, 2006	13.89	13.90	13.56	13.63	540,188	-0.34(-2.43%)
Jul 06, 2006	13.90	14.15	13.76	13.97	407,396	+0.12(+0.87%)
Jul 05, 2006	14.33	14.43	13.81	13.85	536,433	-0.60(-4.15%)