Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	19.25	19.50	19.10	19.28	1,434,168	+0.08(+0.42%)
Jan 30, 2006	19.04	19.47	19.01	19.20	762,274	+0.14(+0.73%)
Jan 27, 2006	19.10	19.39	18.85	19.06	1,053,536	-0.04(-0.21%)
Jan 26, 2006	18.08	19.11	18.08	19.10	1,529,026	+1.23(+6.88%)
Jan 25, 2006	17.99	17.99	17.64	17.87	749,028	+0.01(+0.06%)
Jan 24, 2006	17.87	18.25	17.69	17.86	868,352	-0.05(-0.28%)
Jan 23, 2006	17.92	17.99	17.65	17.91	592,318	+0.11(+0.62%)
Jan 20, 2006	18.49	18.49	17.42	17.80	1,030,448	-0.66(-3.58%)
Jan 19, 2006	17.94	18.63	17.94	18.46	818,859	+0.61(+3.42%)
Jan 18, 2006	17.76	17.93	17.52	17.85	733,497	-0.27(-1.49%)
Jan 17, 2006	18.34	18.48	17.90	18.12	568,435	-0.39(-2.11%)
Jan 13, 2006	18.50	18.62	18.24	18.51	509,388	-0.07(-0.38%)
Jan 12, 2006	18.80	18.90	18.47	18.58	518,500	-0.33(-1.75%)
Jan 11, 2006	19.07	19.13	18.66	18.91	881,604	-0.16(-0.84%)
Jan 10, 2006	18.90	19.15	18.79	19.07	638,310	-0.01(-0.05%)
Jan 09, 2006	19.10	19.32	18.86	19.08	864,300	-0.09(-0.47%)
Jan 06, 2006	19.10	19.37	18.70	19.17	541,170	+0.12(+0.63%)
Jan 05, 2006	18.89	19.15	18.88	19.05	649,145	+0.16(+0.85%)
Jan 04, 2006	18.60	19.03	18.58	18.89	840,034	+0.15(+0.80%)
Jan 03, 2006	18.41	18.79	18.03	18.74	905,521	+0.48(+2.63%)
Dec 30, 2005	18.32	18.44	17.93	18.26	558,397	-0.19(-1.03%)
Dec 29, 2005	18.50	18.66	18.42	18.45	630,821	-0.07(-0.38%)
Dec 28, 2005	18.45	18.60	18.25	18.52	427,300	+0.02(+0.11%)
Dec 27, 2005	18.82	19.05	18.50	18.50	439,400	-0.43(-2.27%)
Dec 23, 2005	18.81	19.15	18.71	18.93	715,129	+0.01(+0.05%)
Dec 22, 2005	18.68	19.00	18.47	18.92	719,537	+0.31(+1.67%)
Dec 21, 2005	18.60	19.01	18.57	18.61	756,939	-0.08(-0.43%)
Dec 20, 2005	18.49	19.00	18.42	18.69	1,451,753	+0.24(+1.30%)
Dec 19, 2005	18.98	19.00	18.39	18.45	731,687	-0.39(-2.07%)
Dec 16, 2005	19.11	19.28	18.83	18.84	1,451,252	-0.17(-0.89%)
Dec 15, 2005	19.45	19.45	18.98	19.01	917,713	-0.32(-1.66%)
Dec 14, 2005	19.81	19.96	19.29	19.33	890,537	-0.50(-2.52%)
Dec 13, 2005	19.55	20.06	19.55	19.83	773,347	-0.02(-0.10%)
Dec 12, 2005	19.88	20.00	19.78	19.85	711,698	-0.08(-0.40%)
Dec 09, 2005	19.60	19.94	19.31	19.93	812,860	+0.50(+2.57%)
Dec 08, 2005	19.90	20.02	19.21	19.43	1,338,028	-0.47(-2.36%)
Dec 07, 2005	20.37	20.44	19.74	19.90	1,265,267	-0.37(-1.83%)
Dec 06, 2005	20.40	20.79	20.25	20.27	957,786	-0.07(-0.34%)
Dec 05, 2005	20.76	20.90	19.99	20.34	1,387,016	-0.53(-2.54%)
Dec 02, 2005	20.82	20.95	20.40	20.87	2,085,676	-0.13(-0.62%)
Dec 01, 2005	20.01	21.06	19.89	21.00	2,728,930	+1.09(+5.47%)
Nov 30, 2005	18.10	20.17	17.52	19.91	7,784,933	+3.21(+19.22%)
Nov 29, 2005	17.11	17.11	16.56	16.70	992,925	-0.24(-1.42%)
Nov 28, 2005	17.32	17.33	16.87	16.94	889,480	-0.36(-2.08%)
Nov 25, 2005	17.23	17.35	16.97	17.30	225,010	+0.01(+0.06%)
Nov 23, 2005	17.18	17.62	16.95	17.29	486,689	+0.21(+1.23%)
Nov 22, 2005	16.78	17.26	16.72	17.08	668,415	+0.16(+0.95%)
Nov 21, 2005	16.90	17.03	16.65	16.92	527,365	+0.03(+0.18%)
Nov 18, 2005	16.57	16.90	16.53	16.89	530,148	+0.41(+2.49%)
Nov 17, 2005	16.15	16.51	16.10	16.48	572,631	+0.46(+2.87%)
Nov 16, 2005	16.29	16.37	15.90	16.02	427,236	-0.27(-1.66%)
Nov 15, 2005	16.38	16.55	16.17	16.29	614,945	-0.09(-0.55%)
Nov 14, 2005	16.35	16.46	16.18	16.38	454,377	+0.10(+0.61%)
Nov 11, 2005	16.35	16.60	16.03	16.28	1,004,688	-0.12(-0.73%)
Nov 10, 2005	16.39	16.49	16.06	16.40	608,110	+0.11(+0.68%)
Nov 09, 2005	16.16	16.49	16.00	16.29	785,734	+0.15(+0.93%)
Nov 08, 2005	16.25	16.32	16.05	16.14	677,042	-0.23(-1.41%)
Nov 07, 2005	16.38	16.53	16.17	16.37	845,368	+0.08(+0.49%)
Nov 04, 2005	16.20	16.38	16.07	16.29	1,019,309	+0.08(+0.49%)
Nov 03, 2005	15.63	16.24	15.63	16.21	2,079,918	+0.71(+4.58%)
Nov 02, 2005	14.88	15.59	14.88	15.50	1,050,220	+0.57(+3.82%)