Smith Micro Software Inc NASDAQ:SMSI Historical Prices

Below are the 7164 trading days of historical prices for SMSI.

#	Exchange	Symbol	Date	Open	High	Low	Close
7164	NASDAQ	SMSI	Thu, Mar 7, 2024	0.38	0.38	0.37	0.37
7163	NASDAQ	SMSI	Wed, Mar 6, 2024	0.40	0.41	0.37	0.38
7162	NASDAQ	SMSI	Tue, Mar 5, 2024	0.41	0.43	0.38	0.40
7161	NASDAQ	SMSI	Mon, Mar 4, 2024	0.43	0.44	0.40	0.41
7160	NASDAQ	SMSI	Fri, Mar 1, 2024	0.38	0.41	0.30	0.40
7159	NASDAQ	SMSI	Thu, Feb 29, 2024	0.44	0.45	0.37	0.38
7158	NASDAQ	SMSI	Wed, Feb 28, 2024	0.44	0.45	0.42	0.43
7157	NASDAQ	SMSI	Tue, Feb 27, 2024	0.48	0.49	0.44	0.44
7156	NASDAQ	SMSI	Mon, Feb 26, 2024	0.48	0.52	0.46	0.49
7155	NASDAQ	SMSI	Fri, Feb 23, 2024	0.61	0.63	0.46	0.49
7154	NASDAQ	SMSI	Thu, Feb 22, 2024	0.79	0.85	0.79	0.82
7153	NASDAQ	SMSI	Wed, Feb 21, 2024	0.80	0.83	0.76	0.79
7152	NASDAQ	SMSI	Tue, Feb 20, 2024	0.85	0.89	0.80	0.81
7151	NASDAQ	SMSI	Fri, Feb 16, 2024	0.76	0.85	0.75	0.81
7150	NASDAQ	SMSI	Thu, Feb 15, 2024	0.77	0.78	0.74	0.77
7149	NASDAQ	SMSI	Wed, Feb 14, 2024	0.77	0.81	0.76	0.77
7148	NASDAQ	SMSI	Tue, Feb 13, 2024	0.78	0.79	0.72	0.74
7147	NASDAQ	SMSI	Mon, Feb 12, 2024	0.77	0.81	0.77	0.77
7146	NASDAQ	SMSI	Fri, Feb 9, 2024	0.81	0.84	0.76	0.77
7145	NASDAQ	SMSI	Thu, Feb 8, 2024	0.84	0.84	0.81	0.81
7144	NASDAQ	SMSI	Wed, Feb 7, 2024	0.82	0.86	0.80	0.82
7143	NASDAQ	SMSI	Tue, Feb 6, 2024	0.86	0.86	0.80	0.83
7142	NASDAQ	SMSI	Mon, Feb 5, 2024	0.87	0.87	0.81	0.84
7141	NASDAQ	SMSI	Fri, Feb 2, 2024	0.88	0.89	0.85	0.86
7140	NASDAQ	SMSI	Thu, Feb 1, 2024	0.88	0.93	0.85	0.87
7139	NASDAQ	SMSI	Wed, Jan 31, 2024	0.93	0.94	0.86	0.87
7138	NASDAQ	SMSI	Tue, Jan 30, 2024	0.83	0.91	0.83	0.89
7137	NASDAQ	SMSI	Mon, Jan 29, 2024	0.84	0.86	0.81	0.84
7136	NASDAQ	SMSI	Fri, Jan 26, 2024	0.81	0.84	0.80	0.84
7135	NASDAQ	SMSI	Thu, Jan 25, 2024	0.79	0.81	0.78	0.80
7134	NASDAQ	SMSI	Wed, Jan 24, 2024	0.79	0.80	0.77	0.78
7133	NASDAQ	SMSI	Tue, Jan 23, 2024	0.82	0.82	0.75	0.76
7132	NASDAQ	SMSI	Mon, Jan 22, 2024	0.77	0.80	0.74	0.80
7131	NASDAQ	SMSI	Fri, Jan 19, 2024	0.79	0.79	0.73	0.77
7130	NASDAQ	SMSI	Thu, Jan 18, 2024	0.76	0.79	0.72	0.77
7129	NASDAQ	SMSI	Wed, Jan 17, 2024	0.77	0.80	0.74	0.80
7128	NASDAQ	SMSI	Tue, Jan 16, 2024	0.80	0.80	0.75	0.78
7127	NASDAQ	SMSI	Fri, Jan 12, 2024	0.78	0.78	0.71	0.77
7126	NASDAQ	SMSI	Thu, Jan 11, 2024	0.83	0.84	0.77	0.77
7125	NASDAQ	SMSI	Wed, Jan 10, 2024	0.83	0.85	0.79	0.81
7124	NASDAQ	SMSI	Tue, Jan 9, 2024	0.79	0.83	0.78	0.82
7123	NASDAQ	SMSI	Mon, Jan 8, 2024	0.84	0.84	0.78	0.78
7122	NASDAQ	SMSI	Fri, Jan 5, 2024	0.86	0.86	0.80	0.82
7121	NASDAQ	SMSI	Thu, Jan 4, 2024	0.83	0.87	0.80	0.86
7120	NASDAQ	SMSI	Wed, Jan 3, 2024	0.89	0.90	0.81	0.85
7119	NASDAQ	SMSI	Tue, Jan 2, 2024	0.84	0.93	0.83	0.88
7118	NASDAQ	SMSI	Fri, Dec 29, 2023	0.81	0.85	0.80	0.83
7117	NASDAQ	SMSI	Thu, Dec 28, 2023	0.83	0.87	0.81	0.82
7116	NASDAQ	SMSI	Wed, Dec 27, 2023	0.85	0.88	0.82	0.84
7115	NASDAQ	SMSI	Tue, Dec 26, 2023	0.83	0.90	0.82	0.87
7114	NASDAQ	SMSI	Fri, Dec 22, 2023	0.74	0.82	0.72	0.81
7113	NASDAQ	SMSI	Thu, Dec 21, 2023	0.75	0.77	0.72	0.77
7112	NASDAQ	SMSI	Wed, Dec 20, 2023	0.78	0.80	0.73	0.75
7111	NASDAQ	SMSI	Tue, Dec 19, 2023	0.80	0.81	0.77	0.78
7110	NASDAQ	SMSI	Mon, Dec 18, 2023	0.79	0.82	0.77	0.78
7109	NASDAQ	SMSI	Fri, Dec 15, 2023	0.81	0.83	0.76	0.80
7108	NASDAQ	SMSI	Thu, Dec 14, 2023	0.77	0.85	0.76	0.81
7107	NASDAQ	SMSI	Wed, Dec 13, 2023	0.74	0.77	0.72	0.75
7106	NASDAQ	SMSI	Tue, Dec 12, 2023	0.78	0.78	0.74	0.74
7105	NASDAQ	SMSI	Mon, Dec 11, 2023	0.82	0.82	0.76	0.78
7104	NASDAQ	SMSI	Fri, Dec 8, 2023	0.82	0.84	0.75	0.84
7103	NASDAQ	SMSI	Thu, Dec 7, 2023	0.80	0.82	0.76	0.81
7102	NASDAQ	SMSI	Wed, Dec 6, 2023	0.83	0.86	0.78	0.79
7101	NASDAQ	SMSI	Tue, Dec 5, 2023	0.80	0.90	0.76	0.84
7100	NASDAQ	SMSI	Mon, Dec 4, 2023	0.76	0.78	0.70	0.73
7099	NASDAQ	SMSI	Fri, Dec 1, 2023	0.67	0.75	0.67	0.75
7098	NASDAQ	SMSI	Thu, Nov 30, 2023	0.66	0.69	0.66	0.68
7097	NASDAQ	SMSI	Wed, Nov 29, 2023	0.68	0.69	0.65	0.68
7096	NASDAQ	SMSI	Tue, Nov 28, 2023	0.70	0.70	0.65	0.68
7095	NASDAQ	SMSI	Mon, Nov 27, 2023	0.70	0.70	0.68	0.69
7094	NASDAQ	SMSI	Fri, Nov 24, 2023	0.71	0.71	0.68	0.70
7093	NASDAQ	SMSI	Wed, Nov 22, 2023	0.72	0.72	0.68	0.71
7092	NASDAQ	SMSI	Tue, Nov 21, 2023	0.76	0.77	0.69	0.72
7091	NASDAQ	SMSI	Mon, Nov 20, 2023	0.74	0.77	0.72	0.75
7090	NASDAQ	SMSI	Fri, Nov 17, 2023	0.77	0.79	0.70	0.72
7089	NASDAQ	SMSI	Thu, Nov 16, 2023	0.82	0.82	0.77	0.78
7088	NASDAQ	SMSI	Wed, Nov 15, 2023	0.85	0.86	0.77	0.81
7087	NASDAQ	SMSI	Tue, Nov 14, 2023	0.84	0.87	0.81	0.82
7086	NASDAQ	SMSI	Mon, Nov 13, 2023	0.87	0.92	0.80	0.81
7085	NASDAQ	SMSI	Fri, Nov 10, 2023	0.80	0.90	0.77	0.87
7084	NASDAQ	SMSI	Thu, Nov 9, 2023	1.00	1.00	0.71	0.75
7083	NASDAQ	SMSI	Wed, Nov 8, 2023	1.03	1.07	1.01	1.06
7082	NASDAQ	SMSI	Tue, Nov 7, 2023	1.07	1.08	1.04	1.04
7081	NASDAQ	SMSI	Mon, Nov 6, 2023	1.11	1.12	1.06	1.08
7080	NASDAQ	SMSI	Fri, Nov 3, 2023	1.13	1.15	1.09	1.11
7079	NASDAQ	SMSI	Thu, Nov 2, 2023	1.03	1.11	1.03	1.08
7078	NASDAQ	SMSI	Wed, Nov 1, 2023	1.06	1.07	1.00	1.03
7077	NASDAQ	SMSI	Tue, Oct 31, 2023	1.10	1.12	1.04	1.06
7076	NASDAQ	SMSI	Mon, Oct 30, 2023	1.07	1.12	1.05	1.09
7075	NASDAQ	SMSI	Fri, Oct 27, 2023	1.05	1.07	1.02	1.06
7074	NASDAQ	SMSI	Thu, Oct 26, 2023	1.02	1.05	0.99	1.04
7073	NASDAQ	SMSI	Wed, Oct 25, 2023	1.04	1.05	0.99	1.03
7072	NASDAQ	SMSI	Tue, Oct 24, 2023	1.03	1.07	1.02	1.05
7071	NASDAQ	SMSI	Mon, Oct 23, 2023	1.08	1.08	1.02	1.03
7070	NASDAQ	SMSI	Fri, Oct 20, 2023	1.12	1.12	1.06	1.07
7069	NASDAQ	SMSI	Thu, Oct 19, 2023	1.19	1.19	1.09	1.11
7068	NASDAQ	SMSI	Wed, Oct 18, 2023	1.20	1.20	1.14	1.15
7067	NASDAQ	SMSI	Tue, Oct 17, 2023	1.16	1.22	1.15	1.19
7066	NASDAQ	SMSI	Mon, Oct 16, 2023	1.12	1.21	1.12	1.16
7065	NASDAQ	SMSI	Fri, Oct 13, 2023	1.14	1.17	1.10	1.10
7064	NASDAQ	SMSI	Thu, Oct 12, 2023	1.19	1.19	1.11	1.13
7063	NASDAQ	SMSI	Wed, Oct 11, 2023	1.26	1.28	1.18	1.19
7062	NASDAQ	SMSI	Tue, Oct 10, 2023	1.24	1.33	1.24	1.28
7061	NASDAQ	SMSI	Mon, Oct 9, 2023	1.21	1.27	1.21	1.24
7060	NASDAQ	SMSI	Fri, Oct 6, 2023	1.19	1.31	1.19	1.27
7059	NASDAQ	SMSI	Thu, Oct 5, 2023	1.23	1.23	1.19	1.21
7058	NASDAQ	SMSI	Wed, Oct 4, 2023	1.19	1.25	1.16	1.21
7057	NASDAQ	SMSI	Tue, Oct 3, 2023	1.19	1.23	1.17	1.19
7056	NASDAQ	SMSI	Mon, Oct 2, 2023	1.19	1.24	1.15	1.19
7055	NASDAQ	SMSI	Fri, Sep 29, 2023	1.20	1.22	1.12	1.21
7054	NASDAQ	SMSI	Thu, Sep 28, 2023	1.09	1.15	1.06	1.12
7053	NASDAQ	SMSI	Wed, Sep 27, 2023	1.13	1.18	1.08	1.13
7052	NASDAQ	SMSI	Tue, Sep 26, 2023	1.15	1.18	1.11	1.13
7051	NASDAQ	SMSI	Mon, Sep 25, 2023	1.17	1.18	1.11	1.13
7050	NASDAQ	SMSI	Fri, Sep 22, 2023	1.26	1.26	1.16	1.18
7049	NASDAQ	SMSI	Thu, Sep 21, 2023	1.25	1.25	1.20	1.23
7048	NASDAQ	SMSI	Wed, Sep 20, 2023	1.28	1.34	1.26	1.26
7047	NASDAQ	SMSI	Tue, Sep 19, 2023	1.28	1.28	1.24	1.27
7046	NASDAQ	SMSI	Mon, Sep 18, 2023	1.32	1.32	1.26	1.26
7045	NASDAQ	SMSI	Fri, Sep 15, 2023	1.33	1.35	1.30	1.31
7044	NASDAQ	SMSI	Thu, Sep 14, 2023	1.32	1.38	1.29	1.35
7043	NASDAQ	SMSI	Wed, Sep 13, 2023	1.37	1.37	1.22	1.32
7042	NASDAQ	SMSI	Tue, Sep 12, 2023	1.40	1.40	1.30	1.34
7041	NASDAQ	SMSI	Mon, Sep 11, 2023	1.39	1.39	1.39	1.39
7040	NASDAQ	SMSI	Fri, Sep 8, 2023	1.58	1.59	1.46	1.49
7039	NASDAQ	SMSI	Thu, Sep 7, 2023	1.55	1.59	1.46	1.55
7038	NASDAQ	SMSI	Wed, Sep 6, 2023	1.56	1.60	1.48	1.57
7037	NASDAQ	SMSI	Tue, Sep 5, 2023	1.61	1.61	1.48	1.58
7036	NASDAQ	SMSI	Fri, Sep 1, 2023	1.75	1.75	1.61	1.62
7035	NASDAQ	SMSI	Thu, Aug 31, 2023	1.79	1.80	1.67	1.71
7034	NASDAQ	SMSI	Wed, Aug 30, 2023	1.67	1.87	1.60	1.74
7033	NASDAQ	SMSI	Tue, Aug 29, 2023	1.49	1.66	1.43	1.64
7032	NASDAQ	SMSI	Mon, Aug 28, 2023	1.38	1.53	1.34	1.50
7031	NASDAQ	SMSI	Fri, Aug 25, 2023	1.38	1.39	1.32	1.34
7030	NASDAQ	SMSI	Thu, Aug 24, 2023	1.52	1.52	1.36	1.38
7029	NASDAQ	SMSI	Wed, Aug 23, 2023	1.49	1.56	1.46	1.49
7028	NASDAQ	SMSI	Tue, Aug 22, 2023	1.63	1.67	1.49	1.51
7027	NASDAQ	SMSI	Mon, Aug 21, 2023	1.48	1.59	1.46	1.56
7026	NASDAQ	SMSI	Fri, Aug 18, 2023	1.42	1.48	1.39	1.45
7025	NASDAQ	SMSI	Thu, Aug 17, 2023	1.48	1.53	1.43	1.49
7024	NASDAQ	SMSI	Wed, Aug 16, 2023	1.61	1.64	1.44	1.50
7023	NASDAQ	SMSI	Tue, Aug 15, 2023	1.68	1.72	1.56	1.61
7022	NASDAQ	SMSI	Mon, Aug 14, 2023	1.64	1.77	1.42	1.74
7021	NASDAQ	SMSI	Fri, Aug 11, 2023	1.46	1.71	1.43	1.67
7020	NASDAQ	SMSI	Thu, Aug 10, 2023	1.27	1.47	1.23	1.42
7019	NASDAQ	SMSI	Wed, Aug 9, 2023	1.19	1.25	1.17	1.25
7018	NASDAQ	SMSI	Tue, Aug 8, 2023	1.17	1.18	1.12	1.16
7017	NASDAQ	SMSI	Mon, Aug 7, 2023	1.14	1.20	1.11	1.16
7016	NASDAQ	SMSI	Fri, Aug 4, 2023	1.11	1.14	1.09	1.12
7015	NASDAQ	SMSI	Thu, Aug 3, 2023	1.13	1.14	1.10	1.13
7014	NASDAQ	SMSI	Wed, Aug 2, 2023	1.13	1.14	1.10	1.14
7013	NASDAQ	SMSI	Tue, Aug 1, 2023	1.14	1.16	1.11	1.14
7012	NASDAQ	SMSI	Mon, Jul 31, 2023	1.17	1.18	1.13	1.14
7011	NASDAQ	SMSI	Fri, Jul 28, 2023	1.19	1.19	1.13	1.17
7010	NASDAQ	SMSI	Thu, Jul 27, 2023	1.20	1.20	1.15	1.16
7009	NASDAQ	SMSI	Wed, Jul 26, 2023	1.16	1.20	1.15	1.19
7008	NASDAQ	SMSI	Tue, Jul 25, 2023	1.19	1.19	1.16	1.16
7007	NASDAQ	SMSI	Mon, Jul 24, 2023	1.22	1.23	1.15	1.20
7006	NASDAQ	SMSI	Fri, Jul 21, 2023	1.19	1.20	1.15	1.20
7005	NASDAQ	SMSI	Thu, Jul 20, 2023	1.23	1.23	1.14	1.16
7004	NASDAQ	SMSI	Wed, Jul 19, 2023	1.29	1.29	1.21	1.23
7003	NASDAQ	SMSI	Tue, Jul 18, 2023	1.21	1.28	1.20	1.24
7002	NASDAQ	SMSI	Mon, Jul 17, 2023	1.14	1.23	1.12	1.22
7001	NASDAQ	SMSI	Fri, Jul 14, 2023	1.20	1.22	1.13	1.14
7000	NASDAQ	SMSI	Thu, Jul 13, 2023	1.14	1.21	1.13	1.20
6999	NASDAQ	SMSI	Wed, Jul 12, 2023	1.14	1.15	1.10	1.13
6998	NASDAQ	SMSI	Tue, Jul 11, 2023	1.15	1.18	1.12	1.13
6997	NASDAQ	SMSI	Mon, Jul 10, 2023	1.12	1.18	1.12	1.17
6996	NASDAQ	SMSI	Fri, Jul 7, 2023	1.11	1.14	1.09	1.14
6995	NASDAQ	SMSI	Thu, Jul 6, 2023	1.10	1.14	1.08	1.12
6994	NASDAQ	SMSI	Wed, Jul 5, 2023	1.12	1.14	1.09	1.10
6993	NASDAQ	SMSI	Mon, Jul 3, 2023	1.10	1.13	1.07	1.11
6992	NASDAQ	SMSI	Fri, Jun 30, 2023	1.06	1.15	1.06	1.11
6991	NASDAQ	SMSI	Thu, Jun 29, 2023	1.07	1.10	1.06	1.07
6990	NASDAQ	SMSI	Wed, Jun 28, 2023	1.09	1.13	1.05	1.06
6989	NASDAQ	SMSI	Tue, Jun 27, 2023	1.09	1.11	1.08	1.08
6988	NASDAQ	SMSI	Mon, Jun 26, 2023	1.13	1.13	1.08	1.08
6987	NASDAQ	SMSI	Fri, Jun 23, 2023	1.10	1.14	1.10	1.11
6986	NASDAQ	SMSI	Thu, Jun 22, 2023	1.15	1.15	1.11	1.15
6985	NASDAQ	SMSI	Wed, Jun 21, 2023	1.18	1.18	1.12	1.12
6984	NASDAQ	SMSI	Tue, Jun 20, 2023	1.18	1.19	1.13	1.17
6983	NASDAQ	SMSI	Fri, Jun 16, 2023	1.15	1.18	1.13	1.16
6982	NASDAQ	SMSI	Thu, Jun 15, 2023	1.13	1.20	1.10	1.12
6981	NASDAQ	SMSI	Wed, Jun 14, 2023	1.19	1.20	1.10	1.11
6980	NASDAQ	SMSI	Tue, Jun 13, 2023	1.17	1.20	1.14	1.16
6979	NASDAQ	SMSI	Mon, Jun 12, 2023	1.17	1.20	1.13	1.15
6978	NASDAQ	SMSI	Fri, Jun 9, 2023	1.21	1.21	1.17	1.18
6977	NASDAQ	SMSI	Thu, Jun 8, 2023	1.25	1.25	1.17	1.21
6976	NASDAQ	SMSI	Wed, Jun 7, 2023	1.29	1.32	1.22	1.25
6975	NASDAQ	SMSI	Tue, Jun 6, 2023	1.26	1.32	1.25	1.28
6974	NASDAQ	SMSI	Mon, Jun 5, 2023	1.22	1.29	1.19	1.26
6973	NASDAQ	SMSI	Fri, Jun 2, 2023	1.17	1.23	1.16	1.22
6972	NASDAQ	SMSI	Thu, Jun 1, 2023	1.20	1.21	1.13	1.19
6971	NASDAQ	SMSI	Wed, May 31, 2023	1.21	1.23	1.17	1.21
6970	NASDAQ	SMSI	Tue, May 30, 2023	1.19	1.23	1.17	1.22
6969	NASDAQ	SMSI	Fri, May 26, 2023	1.18	1.23	1.18	1.19
6968	NASDAQ	SMSI	Thu, May 25, 2023	1.23	1.23	1.16	1.19
6967	NASDAQ	SMSI	Wed, May 24, 2023	1.24	1.25	1.20	1.23
6966	NASDAQ	SMSI	Tue, May 23, 2023	1.24	1.26	1.22	1.24
6965	NASDAQ	SMSI	Mon, May 22, 2023	1.26	1.27	1.20	1.25
6964	NASDAQ	SMSI	Fri, May 19, 2023	1.24	1.29	1.23	1.27
6963	NASDAQ	SMSI	Thu, May 18, 2023	1.26	1.28	1.22	1.25
6962	NASDAQ	SMSI	Wed, May 17, 2023	1.20	1.26	1.20	1.26
6961	NASDAQ	SMSI	Tue, May 16, 2023	1.21	1.26	1.17	1.24
6960	NASDAQ	SMSI	Mon, May 15, 2023	1.22	1.24	1.19	1.21
6959	NASDAQ	SMSI	Fri, May 12, 2023	1.25	1.25	1.12	1.16
6958	NASDAQ	SMSI	Thu, May 11, 2023	1.33	1.33	1.24	1.25
6957	NASDAQ	SMSI	Wed, May 10, 2023	1.38	1.39	1.33	1.34
6956	NASDAQ	SMSI	Tue, May 9, 2023	1.30	1.43	1.29	1.34
6955	NASDAQ	SMSI	Mon, May 8, 2023	1.25	1.33	1.23	1.30
6954	NASDAQ	SMSI	Fri, May 5, 2023	1.17	1.24	1.15	1.24
6953	NASDAQ	SMSI	Thu, May 4, 2023	1.16	1.18	1.12	1.16
6952	NASDAQ	SMSI	Wed, May 3, 2023	1.17	1.21	1.16	1.17
6951	NASDAQ	SMSI	Tue, May 2, 2023	1.22	1.26	1.16	1.17
6950	NASDAQ	SMSI	Mon, May 1, 2023	1.17	1.25	1.16	1.22
6949	NASDAQ	SMSI	Fri, Apr 28, 2023	1.14	1.18	1.11	1.16
6948	NASDAQ	SMSI	Thu, Apr 27, 2023	1.14	1.18	1.08	1.14
6947	NASDAQ	SMSI	Wed, Apr 26, 2023	1.12	1.15	1.07	1.11
6946	NASDAQ	SMSI	Tue, Apr 25, 2023	1.14	1.18	1.10	1.11
6945	NASDAQ	SMSI	Mon, Apr 24, 2023	1.18	1.23	1.14	1.14
6944	NASDAQ	SMSI	Fri, Apr 21, 2023	1.20	1.24	1.13	1.20
6943	NASDAQ	SMSI	Thu, Apr 20, 2023	1.24	1.26	1.18	1.20
6942	NASDAQ	SMSI	Wed, Apr 19, 2023	1.25	1.27	1.23	1.26
6941	NASDAQ	SMSI	Tue, Apr 18, 2023	1.29	1.30	1.24	1.27
6940	NASDAQ	SMSI	Mon, Apr 17, 2023	1.23	1.29	1.17	1.28
6939	NASDAQ	SMSI	Fri, Apr 14, 2023	1.25	1.25	1.13	1.21
6938	NASDAQ	SMSI	Thu, Apr 13, 2023	1.12	1.29	1.10	1.21
6937	NASDAQ	SMSI	Wed, Apr 12, 2023	1.13	1.17	1.10	1.13
6936	NASDAQ	SMSI	Tue, Apr 11, 2023	1.10	1.18	1.06	1.15
6935	NASDAQ	SMSI	Mon, Apr 10, 2023	1.07	1.10	1.06	1.10
6934	NASDAQ	SMSI	Thu, Apr 6, 2023	1.09	1.11	1.06	1.09
6933	NASDAQ	SMSI	Wed, Apr 5, 2023	1.20	1.20	1.08	1.10
6932	NASDAQ	SMSI	Tue, Apr 4, 2023	1.25	1.25	1.17	1.20
6931	NASDAQ	SMSI	Mon, Apr 3, 2023	1.18	1.22	1.15	1.21
6930	NASDAQ	SMSI	Fri, Mar 31, 2023	1.06	1.17	1.06	1.16
6929	NASDAQ	SMSI	Thu, Mar 30, 2023	1.08	1.11	1.06	1.08
6928	NASDAQ	SMSI	Wed, Mar 29, 2023	1.02	1.10	1.01	1.07
6927	NASDAQ	SMSI	Tue, Mar 28, 2023	1.00	1.01	0.98	1.00
6926	NASDAQ	SMSI	Mon, Mar 27, 2023	1.04	1.05	0.98	1.01
6925	NASDAQ	SMSI	Fri, Mar 24, 2023	1.03	1.05	0.99	1.05
6924	NASDAQ	SMSI	Thu, Mar 23, 2023	1.10	1.13	1.02	1.03
6923	NASDAQ	SMSI	Wed, Mar 22, 2023	1.16	1.16	1.07	1.08
6922	NASDAQ	SMSI	Tue, Mar 21, 2023	1.09	1.19	1.09	1.16
6921	NASDAQ	SMSI	Mon, Mar 20, 2023	1.05	1.09	0.95	1.07
6920	NASDAQ	SMSI	Fri, Mar 17, 2023	1.11	1.11	1.01	1.03
6919	NASDAQ	SMSI	Thu, Mar 16, 2023	1.08	1.11	1.05	1.08
6918	NASDAQ	SMSI	Wed, Mar 15, 2023	1.12	1.14	1.04	1.04
6917	NASDAQ	SMSI	Tue, Mar 14, 2023	1.21	1.26	1.14	1.14
6916	NASDAQ	SMSI	Mon, Mar 13, 2023	1.22	1.22	1.15	1.17
6915	NASDAQ	SMSI	Fri, Mar 10, 2023	1.39	1.40	1.19	1.20
6914	NASDAQ	SMSI	Thu, Mar 9, 2023	1.36	1.42	1.34	1.34
6913	NASDAQ	SMSI	Wed, Mar 8, 2023	1.40	1.41	1.34	1.35
6912	NASDAQ	SMSI	Tue, Mar 7, 2023	1.45	1.51	1.39	1.40
6911	NASDAQ	SMSI	Mon, Mar 6, 2023	1.44	1.46	1.40	1.42
6910	NASDAQ	SMSI	Fri, Mar 3, 2023	1.42	1.50	1.39	1.44
6909	NASDAQ	SMSI	Thu, Mar 2, 2023	1.37	1.40	1.31	1.38
6908	NASDAQ	SMSI	Wed, Mar 1, 2023	1.40	1.47	1.35	1.36
6907	NASDAQ	SMSI	Tue, Feb 28, 2023	1.56	1.63	1.35	1.40
6906	NASDAQ	SMSI	Mon, Feb 27, 2023	2.03	2.08	1.31	1.59
6905	NASDAQ	SMSI	Fri, Feb 24, 2023	2.73	2.75	2.42	2.50
6904	NASDAQ	SMSI	Thu, Feb 23, 2023	2.91	2.91	2.75	2.81
6903	NASDAQ	SMSI	Wed, Feb 22, 2023	2.91	2.94	2.83	2.88
6902	NASDAQ	SMSI	Tue, Feb 21, 2023	2.99	3.04	2.88	2.91
6901	NASDAQ	SMSI	Fri, Feb 17, 2023	3.24	3.25	2.90	3.01
6900	NASDAQ	SMSI	Thu, Feb 16, 2023	3.28	3.32	3.23	3.26
6899	NASDAQ	SMSI	Wed, Feb 15, 2023	3.20	3.36	3.20	3.33
6898	NASDAQ	SMSI	Tue, Feb 14, 2023	3.17	3.27	3.14	3.19
6897	NASDAQ	SMSI	Mon, Feb 13, 2023	3.07	3.20	3.04	3.19
6896	NASDAQ	SMSI	Fri, Feb 10, 2023	3.10	3.14	3.04	3.08
6895	NASDAQ	SMSI	Thu, Feb 9, 2023	3.31	3.31	3.09	3.12
6894	NASDAQ	SMSI	Wed, Feb 8, 2023	3.25	3.30	3.17	3.22
6893	NASDAQ	SMSI	Tue, Feb 7, 2023	3.24	3.29	3.14	3.25
6892	NASDAQ	SMSI	Mon, Feb 6, 2023	3.30	3.33	3.22	3.25
6891	NASDAQ	SMSI	Fri, Feb 3, 2023	3.37	3.47	3.27	3.30
6890	NASDAQ	SMSI	Thu, Feb 2, 2023	3.33	3.47	3.31	3.40
6889	NASDAQ	SMSI	Wed, Feb 1, 2023	3.23	3.34	3.15	3.31
6888	NASDAQ	SMSI	Tue, Jan 31, 2023	3.10	3.29	3.10	3.25
6887	NASDAQ	SMSI	Mon, Jan 30, 2023	3.07	3.17	3.02	3.09
6886	NASDAQ	SMSI	Fri, Jan 27, 2023	3.04	3.14	3.04	3.10
6885	NASDAQ	SMSI	Thu, Jan 26, 2023	3.07	3.10	3.02	3.08
6884	NASDAQ	SMSI	Wed, Jan 25, 2023	2.97	3.14	2.88	3.06
6883	NASDAQ	SMSI	Tue, Jan 24, 2023	2.97	3.01	2.95	2.97
6882	NASDAQ	SMSI	Mon, Jan 23, 2023	3.00	3.02	2.93	2.97
6881	NASDAQ	SMSI	Fri, Jan 20, 2023	2.85	2.98	2.80	2.97
6880	NASDAQ	SMSI	Thu, Jan 19, 2023	2.94	3.04	2.80	2.84
6879	NASDAQ	SMSI	Wed, Jan 18, 2023	3.08	3.19	2.95	2.99
6878	NASDAQ	SMSI	Tue, Jan 17, 2023	2.90	3.25	2.87	3.09
6877	NASDAQ	SMSI	Fri, Jan 13, 2023	2.67	2.93	2.63	2.88
6876	NASDAQ	SMSI	Thu, Jan 12, 2023	2.60	2.71	2.54	2.67
6875	NASDAQ	SMSI	Wed, Jan 11, 2023	2.50	2.61	2.48	2.60
6874	NASDAQ	SMSI	Tue, Jan 10, 2023	2.43	2.53	2.41	2.52
6873	NASDAQ	SMSI	Mon, Jan 9, 2023	2.38	2.51	2.35	2.46
6872	NASDAQ	SMSI	Fri, Jan 6, 2023	2.32	2.41	2.32	2.36
6871	NASDAQ	SMSI	Thu, Jan 5, 2023	2.41	2.41	2.28	2.41
6870	NASDAQ	SMSI	Wed, Jan 4, 2023	2.25	2.44	2.24	2.41
6869	NASDAQ	SMSI	Tue, Jan 3, 2023	2.13	2.28	2.13	2.24
6868	NASDAQ	SMSI	Fri, Dec 30, 2022	2.07	2.13	2.05	2.10
6867	NASDAQ	SMSI	Thu, Dec 29, 2022	2.03	2.14	2.03	2.10
6866	NASDAQ	SMSI	Wed, Dec 28, 2022	2.04	2.08	2.03	2.03
6865	NASDAQ	SMSI	Tue, Dec 27, 2022	2.07	2.09	2.04	2.04
6864	NASDAQ	SMSI	Fri, Dec 23, 2022	2.03	2.06	2.03	2.06
6863	NASDAQ	SMSI	Thu, Dec 22, 2022	2.07	2.07	2.02	2.03
6862	NASDAQ	SMSI	Wed, Dec 21, 2022	2.03	2.13	2.03	2.08
6861	NASDAQ	SMSI	Tue, Dec 20, 2022	2.04	2.09	2.00	2.04
6860	NASDAQ	SMSI	Mon, Dec 19, 2022	2.06	2.06	1.94	2.02
6859	NASDAQ	SMSI	Fri, Dec 16, 2022	2.04	2.06	2.01	2.05
6858	NASDAQ	SMSI	Thu, Dec 15, 2022	2.03	2.07	1.95	2.03
6857	NASDAQ	SMSI	Wed, Dec 14, 2022	2.07	2.12	2.02	2.04
6856	NASDAQ	SMSI	Tue, Dec 13, 2022	2.17	2.23	2.06	2.06
6855	NASDAQ	SMSI	Mon, Dec 12, 2022	2.14	2.16	2.12	2.12
6854	NASDAQ	SMSI	Fri, Dec 9, 2022	2.14	2.18	2.08	2.15
6853	NASDAQ	SMSI	Thu, Dec 8, 2022	2.09	2.17	2.06	2.13
6852	NASDAQ	SMSI	Wed, Dec 7, 2022	2.14	2.14	2.08	2.10
6851	NASDAQ	SMSI	Tue, Dec 6, 2022	2.19	2.19	2.11	2.13
6850	NASDAQ	SMSI	Mon, Dec 5, 2022	2.29	2.29	2.18	2.20
6849	NASDAQ	SMSI	Fri, Dec 2, 2022	2.27	2.32	2.21	2.30
6848	NASDAQ	SMSI	Thu, Dec 1, 2022	2.24	2.30	2.24	2.27
6847	NASDAQ	SMSI	Wed, Nov 30, 2022	2.15	2.25	2.13	2.25
6846	NASDAQ	SMSI	Tue, Nov 29, 2022	2.21	2.21	2.10	2.16
6845	NASDAQ	SMSI	Mon, Nov 28, 2022	2.14	2.18	2.06	2.06
6844	NASDAQ	SMSI	Fri, Nov 25, 2022	2.20	2.20	2.16	2.17
6843	NASDAQ	SMSI	Wed, Nov 23, 2022	2.18	2.21	2.16	2.20
6842	NASDAQ	SMSI	Tue, Nov 22, 2022	2.23	2.23	2.14	2.16
6841	NASDAQ	SMSI	Mon, Nov 21, 2022	2.26	2.27	2.23	2.24
6840	NASDAQ	SMSI	Fri, Nov 18, 2022	2.34	2.36	2.26	2.29
6839	NASDAQ	SMSI	Thu, Nov 17, 2022	2.33	2.35	2.25	2.33
6838	NASDAQ	SMSI	Wed, Nov 16, 2022	2.35	2.39	2.32	2.39
6837	NASDAQ	SMSI	Tue, Nov 15, 2022	2.30	2.46	2.30	2.37
6836	NASDAQ	SMSI	Mon, Nov 14, 2022	2.25	2.33	2.23	2.27
6835	NASDAQ	SMSI	Fri, Nov 11, 2022	2.16	2.29	2.16	2.23
6834	NASDAQ	SMSI	Thu, Nov 10, 2022	2.00	2.16	1.89	2.16
6833	NASDAQ	SMSI	Wed, Nov 9, 2022	2.21	2.22	2.05	2.07
6832	NASDAQ	SMSI	Tue, Nov 8, 2022	2.25	2.29	2.20	2.21
6831	NASDAQ	SMSI	Mon, Nov 7, 2022	2.25	2.33	2.24	2.26
6830	NASDAQ	SMSI	Fri, Nov 4, 2022	2.27	2.27	2.19	2.26
6829	NASDAQ	SMSI	Thu, Nov 3, 2022	2.27	2.29	2.21	2.26
6828	NASDAQ	SMSI	Wed, Nov 2, 2022	2.40	2.41	2.17	2.24
6827	NASDAQ	SMSI	Tue, Nov 1, 2022	2.29	2.44	2.28	2.39
6826	NASDAQ	SMSI	Mon, Oct 31, 2022	2.27	2.29	2.23	2.26
6825	NASDAQ	SMSI	Fri, Oct 28, 2022	2.22	2.28	2.20	2.27
6824	NASDAQ	SMSI	Thu, Oct 27, 2022	2.27	2.28	2.21	2.23
6823	NASDAQ	SMSI	Wed, Oct 26, 2022	2.21	2.32	2.21	2.23
6822	NASDAQ	SMSI	Tue, Oct 25, 2022	2.06	2.30	2.05	2.22
6821	NASDAQ	SMSI	Mon, Oct 24, 2022	2.07	2.11	2.00	2.05
6820	NASDAQ	SMSI	Fri, Oct 21, 2022	2.03	2.08	1.97	2.04
6819	NASDAQ	SMSI	Thu, Oct 20, 2022	2.03	2.14	2.00	2.03
6818	NASDAQ	SMSI	Wed, Oct 19, 2022	2.12	2.22	1.99	2.03
6817	NASDAQ	SMSI	Tue, Oct 18, 2022	2.18	2.19	2.12	2.12
6816	NASDAQ	SMSI	Mon, Oct 17, 2022	2.11	2.18	2.10	2.10
6815	NASDAQ	SMSI	Fri, Oct 14, 2022	2.23	2.25	2.11	2.11
6814	NASDAQ	SMSI	Thu, Oct 13, 2022	2.22	2.28	2.16	2.21
6813	NASDAQ	SMSI	Wed, Oct 12, 2022	2.23	2.30	2.21	2.27
6812	NASDAQ	SMSI	Tue, Oct 11, 2022	2.29	2.31	2.21	2.23
6811	NASDAQ	SMSI	Mon, Oct 10, 2022	2.33	2.33	2.27	2.28
6810	NASDAQ	SMSI	Fri, Oct 7, 2022	2.37	2.37	2.28	2.33
6809	NASDAQ	SMSI	Thu, Oct 6, 2022	2.34	2.43	2.34	2.38
6808	NASDAQ	SMSI	Wed, Oct 5, 2022	2.38	2.40	2.31	2.35
6807	NASDAQ	SMSI	Tue, Oct 4, 2022	2.34	2.46	2.26	2.41
6806	NASDAQ	SMSI	Mon, Oct 3, 2022	2.26	2.31	2.22	2.26
6805	NASDAQ	SMSI	Fri, Sep 30, 2022	2.30	2.39	2.26	2.26
6804	NASDAQ	SMSI	Thu, Sep 29, 2022	2.36	2.40	2.28	2.30
6803	NASDAQ	SMSI	Wed, Sep 28, 2022	2.35	2.42	2.32	2.38
6802	NASDAQ	SMSI	Tue, Sep 27, 2022	2.40	2.41	2.33	2.34
6801	NASDAQ	SMSI	Mon, Sep 26, 2022	2.46	2.55	2.37	2.38
6800	NASDAQ	SMSI	Fri, Sep 23, 2022	2.50	2.52	2.45	2.47
6799	NASDAQ	SMSI	Thu, Sep 22, 2022	2.65	2.65	2.50	2.52
6798	NASDAQ	SMSI	Wed, Sep 21, 2022	2.64	2.74	2.64	2.66
6797	NASDAQ	SMSI	Tue, Sep 20, 2022	2.67	2.72	2.64	2.69
6796	NASDAQ	SMSI	Mon, Sep 19, 2022	2.71	2.75	2.62	2.69
6795	NASDAQ	SMSI	Fri, Sep 16, 2022	2.71	2.78	2.64	2.71
6794	NASDAQ	SMSI	Thu, Sep 15, 2022	2.63	2.81	2.59	2.74
6793	NASDAQ	SMSI	Wed, Sep 14, 2022	2.55	2.61	2.55	2.58
6792	NASDAQ	SMSI	Tue, Sep 13, 2022	2.57	2.62	2.48	2.55
6791	NASDAQ	SMSI	Mon, Sep 12, 2022	2.56	2.59	2.48	2.57
6790	NASDAQ	SMSI	Fri, Sep 9, 2022	2.44	2.62	2.43	2.57
6789	NASDAQ	SMSI	Thu, Sep 8, 2022	2.34	2.43	2.33	2.41
6788	NASDAQ	SMSI	Wed, Sep 7, 2022	2.32	2.40	2.32	2.38
6787	NASDAQ	SMSI	Tue, Sep 6, 2022	2.35	2.35	2.27	2.33
6786	NASDAQ	SMSI	Fri, Sep 2, 2022	2.38	2.38	2.31	2.35
6785	NASDAQ	SMSI	Thu, Sep 1, 2022	2.35	2.42	2.29	2.35
6784	NASDAQ	SMSI	Wed, Aug 31, 2022	2.32	2.47	2.31	2.43
6783	NASDAQ	SMSI	Tue, Aug 30, 2022	2.33	2.36	2.30	2.31
6782	NASDAQ	SMSI	Mon, Aug 29, 2022	2.35	2.41	2.28	2.30
6781	NASDAQ	SMSI	Fri, Aug 26, 2022	2.50	2.53	2.35	2.35
6780	NASDAQ	SMSI	Thu, Aug 25, 2022	2.41	2.50	2.36	2.47
6779	NASDAQ	SMSI	Wed, Aug 24, 2022	2.28	2.44	2.26	2.39
6778	NASDAQ	SMSI	Tue, Aug 23, 2022	2.22	2.30	2.17	2.29
6777	NASDAQ	SMSI	Mon, Aug 22, 2022	2.23	2.28	2.11	2.14
6776	NASDAQ	SMSI	Fri, Aug 19, 2022	2.36	2.36	2.22	2.26
6775	NASDAQ	SMSI	Thu, Aug 18, 2022	2.37	2.40	2.30	2.31
6774	NASDAQ	SMSI	Wed, Aug 17, 2022	2.35	2.38	2.33	2.36
6773	NASDAQ	SMSI	Tue, Aug 16, 2022	2.35	2.40	2.33	2.35
6772	NASDAQ	SMSI	Mon, Aug 15, 2022	2.41	2.50	2.30	2.34
6771	NASDAQ	SMSI	Fri, Aug 12, 2022	2.38	2.52	2.25	2.34
6770	NASDAQ	SMSI	Thu, Aug 11, 2022	3.11	3.15	3.04	3.04
6769	NASDAQ	SMSI	Wed, Aug 10, 2022	2.99	3.12	2.98	3.11
6768	NASDAQ	SMSI	Tue, Aug 9, 2022	3.08	3.10	2.94	2.95
6767	NASDAQ	SMSI	Mon, Aug 8, 2022	2.93	3.09	2.93	3.07
6766	NASDAQ	SMSI	Fri, Aug 5, 2022	2.90	2.95	2.83	2.90
6765	NASDAQ	SMSI	Thu, Aug 4, 2022	2.86	3.05	2.85	2.94
6764	NASDAQ	SMSI	Wed, Aug 3, 2022	2.68	2.95	2.68	2.89
6763	NASDAQ	SMSI	Tue, Aug 2, 2022	2.72	2.73	2.65	2.66
6762	NASDAQ	SMSI	Mon, Aug 1, 2022	2.66	2.80	2.64	2.73
6761	NASDAQ	SMSI	Fri, Jul 29, 2022	2.64	2.70	2.59	2.69
6760	NASDAQ	SMSI	Thu, Jul 28, 2022	2.65	2.69	2.57	2.61
6759	NASDAQ	SMSI	Wed, Jul 27, 2022	2.54	2.69	2.54	2.66
6758	NASDAQ	SMSI	Tue, Jul 26, 2022	2.54	2.54	2.48	2.51
6757	NASDAQ	SMSI	Mon, Jul 25, 2022	2.67	2.67	2.54	2.54
6756	NASDAQ	SMSI	Fri, Jul 22, 2022	2.74	2.74	2.63	2.67
6755	NASDAQ	SMSI	Thu, Jul 21, 2022	2.75	2.75	2.68	2.73
6754	NASDAQ	SMSI	Wed, Jul 20, 2022	2.65	2.82	2.65	2.76
6753	NASDAQ	SMSI	Tue, Jul 19, 2022	2.55	2.66	2.55	2.64
6752	NASDAQ	SMSI	Mon, Jul 18, 2022	2.52	2.65	2.50	2.51
6751	NASDAQ	SMSI	Fri, Jul 15, 2022	2.47	2.51	2.42	2.48
6750	NASDAQ	SMSI	Thu, Jul 14, 2022	2.43	2.50	2.37	2.47
6749	NASDAQ	SMSI	Wed, Jul 13, 2022	2.43	2.46	2.38	2.44
6748	NASDAQ	SMSI	Tue, Jul 12, 2022	2.52	2.62	2.42	2.43
6747	NASDAQ	SMSI	Mon, Jul 11, 2022	2.65	2.69	2.51	2.52
6746	NASDAQ	SMSI	Fri, Jul 8, 2022	2.57	2.67	2.56	2.67
6745	NASDAQ	SMSI	Thu, Jul 7, 2022	2.51	2.61	2.51	2.58
6744	NASDAQ	SMSI	Wed, Jul 6, 2022	2.46	2.55	2.40	2.50
6743	NASDAQ	SMSI	Tue, Jul 5, 2022	2.39	2.45	2.34	2.43
6742	NASDAQ	SMSI	Fri, Jul 1, 2022	2.47	2.50	2.38	2.39
6741	NASDAQ	SMSI	Thu, Jun 30, 2022	2.40	2.49	2.38	2.47
6740	NASDAQ	SMSI	Wed, Jun 29, 2022	2.45	2.49	2.37	2.41
6739	NASDAQ	SMSI	Tue, Jun 28, 2022	2.55	2.57	2.46	2.46
6738	NASDAQ	SMSI	Mon, Jun 27, 2022	2.70	2.74	2.52	2.54
6737	NASDAQ	SMSI	Fri, Jun 24, 2022	2.60	2.75	2.57	2.68
6736	NASDAQ	SMSI	Thu, Jun 23, 2022	2.40	2.58	2.38	2.58
6735	NASDAQ	SMSI	Wed, Jun 22, 2022	2.30	2.47	2.30	2.38
6734	NASDAQ	SMSI	Tue, Jun 21, 2022	2.42	2.43	2.33	2.34
6733	NASDAQ	SMSI	Fri, Jun 17, 2022	2.42	2.50	2.35	2.38
6732	NASDAQ	SMSI	Thu, Jun 16, 2022	2.49	2.56	2.41	2.42
6731	NASDAQ	SMSI	Wed, Jun 15, 2022	2.50	2.58	2.46	2.53
6730	NASDAQ	SMSI	Tue, Jun 14, 2022	2.57	2.68	2.44	2.47
6729	NASDAQ	SMSI	Mon, Jun 13, 2022	2.67	2.68	2.51	2.56
6728	NASDAQ	SMSI	Fri, Jun 10, 2022	2.82	2.84	2.68	2.74
6727	NASDAQ	SMSI	Thu, Jun 9, 2022	2.83	2.97	2.77	2.87
6726	NASDAQ	SMSI	Wed, Jun 8, 2022	2.89	2.94	2.79	2.83
6725	NASDAQ	SMSI	Tue, Jun 7, 2022	2.63	2.92	2.61	2.89
6724	NASDAQ	SMSI	Mon, Jun 6, 2022	2.66	2.71	2.61	2.65
6723	NASDAQ	SMSI	Fri, Jun 3, 2022	2.66	2.69	2.61	2.65
6722	NASDAQ	SMSI	Thu, Jun 2, 2022	2.56	2.69	2.56	2.68
6721	NASDAQ	SMSI	Wed, Jun 1, 2022	2.63	2.69	2.56	2.57
6720	NASDAQ	SMSI	Tue, May 31, 2022	2.67	2.75	2.58	2.63
6719	NASDAQ	SMSI	Fri, May 27, 2022	2.57	2.67	2.57	2.65
6718	NASDAQ	SMSI	Thu, May 26, 2022	2.50	2.57	2.48	2.55
6717	NASDAQ	SMSI	Wed, May 25, 2022	2.45	2.54	2.45	2.51
6716	NASDAQ	SMSI	Tue, May 24, 2022	2.51	2.53	2.40	2.48
6715	NASDAQ	SMSI	Mon, May 23, 2022	2.59	2.59	2.47	2.53
6714	NASDAQ	SMSI	Fri, May 20, 2022	2.59	2.62	2.46	2.53
6713	NASDAQ	SMSI	Thu, May 19, 2022	2.50	2.61	2.50	2.55
6712	NASDAQ	SMSI	Wed, May 18, 2022	2.66	2.70	2.50	2.53
6711	NASDAQ	SMSI	Tue, May 17, 2022	2.53	2.58	2.47	2.56
6710	NASDAQ	SMSI	Mon, May 16, 2022	2.60	2.60	2.46	2.49
6709	NASDAQ	SMSI	Fri, May 13, 2022	2.63	2.69	2.56	2.58
6708	NASDAQ	SMSI	Thu, May 12, 2022	2.49	2.63	2.45	2.56
6707	NASDAQ	SMSI	Wed, May 11, 2022	2.65	2.74	2.49	2.52
6706	NASDAQ	SMSI	Tue, May 10, 2022	2.63	2.72	2.60	2.64
6705	NASDAQ	SMSI	Mon, May 9, 2022	2.73	2.75	2.56	2.61
6704	NASDAQ	SMSI	Fri, May 6, 2022	2.84	2.88	2.71	2.76
6703	NASDAQ	SMSI	Thu, May 5, 2022	3.05	3.06	2.81	2.83
6702	NASDAQ	SMSI	Wed, May 4, 2022	3.06	3.21	2.98	3.19
6701	NASDAQ	SMSI	Tue, May 3, 2022	3.14	3.15	3.05	3.07
6700	NASDAQ	SMSI	Mon, May 2, 2022	3.11	3.18	3.06	3.17
6699	NASDAQ	SMSI	Fri, Apr 29, 2022	3.12	3.23	3.07	3.08
6698	NASDAQ	SMSI	Thu, Apr 28, 2022	3.10	3.16	3.01	3.11
6697	NASDAQ	SMSI	Wed, Apr 27, 2022	3.10	3.10	3.00	3.01
6696	NASDAQ	SMSI	Tue, Apr 26, 2022	3.25	3.28	3.05	3.07
6695	NASDAQ	SMSI	Mon, Apr 25, 2022	3.16	3.29	3.15	3.26
6694	NASDAQ	SMSI	Fri, Apr 22, 2022	3.28	3.35	3.14	3.18
6693	NASDAQ	SMSI	Thu, Apr 21, 2022	3.44	3.49	3.28	3.31
6692	NASDAQ	SMSI	Wed, Apr 20, 2022	3.53	3.60	3.40	3.41
6691	NASDAQ	SMSI	Tue, Apr 19, 2022	3.48	3.60	3.40	3.52
6690	NASDAQ	SMSI	Mon, Apr 18, 2022	3.65	3.74	3.43	3.48
6689	NASDAQ	SMSI	Thu, Apr 14, 2022	3.82	3.85	3.61	3.64
6688	NASDAQ	SMSI	Wed, Apr 13, 2022	3.61	3.86	3.50	3.84
6687	NASDAQ	SMSI	Tue, Apr 12, 2022	3.69	3.76	3.51	3.56
6686	NASDAQ	SMSI	Mon, Apr 11, 2022	3.61	3.68	3.49	3.64
6685	NASDAQ	SMSI	Fri, Apr 8, 2022	3.73	3.83	3.61	3.66
6684	NASDAQ	SMSI	Thu, Apr 7, 2022	3.92	3.92	3.70	3.75
6683	NASDAQ	SMSI	Wed, Apr 6, 2022	4.00	4.00	3.79	3.87
6682	NASDAQ	SMSI	Tue, Apr 5, 2022	3.96	4.18	3.96	4.06
6681	NASDAQ	SMSI	Mon, Apr 4, 2022	3.75	3.96	3.75	3.96
6680	NASDAQ	SMSI	Fri, Apr 1, 2022	3.88	3.94	3.71	3.73
6679	NASDAQ	SMSI	Thu, Mar 31, 2022	3.80	3.90	3.71	3.77
6678	NASDAQ	SMSI	Wed, Mar 30, 2022	3.75	3.91	3.66	3.76
6677	NASDAQ	SMSI	Tue, Mar 29, 2022	3.62	3.77	3.56	3.76
6676	NASDAQ	SMSI	Mon, Mar 28, 2022	3.23	3.63	3.17	3.55
6675	NASDAQ	SMSI	Fri, Mar 25, 2022	3.30	3.31	3.16	3.21
6674	NASDAQ	SMSI	Thu, Mar 24, 2022	3.31	3.32	3.24	3.27
6673	NASDAQ	SMSI	Wed, Mar 23, 2022	3.31	3.47	3.25	3.29
6672	NASDAQ	SMSI	Tue, Mar 22, 2022	3.20	3.34	3.20	3.30
6671	NASDAQ	SMSI	Mon, Mar 21, 2022	3.35	3.40	3.20	3.23
6670	NASDAQ	SMSI	Fri, Mar 18, 2022	3.15	3.48	3.13	3.32
6669	NASDAQ	SMSI	Thu, Mar 17, 2022	3.00	3.22	3.00	3.13
6668	NASDAQ	SMSI	Wed, Mar 16, 2022	3.01	3.04	2.86	3.02
6667	NASDAQ	SMSI	Tue, Mar 15, 2022	3.05	3.06	2.84	3.00
6666	NASDAQ	SMSI	Mon, Mar 14, 2022	3.33	3.33	3.00	3.02
6665	NASDAQ	SMSI	Fri, Mar 11, 2022	3.72	3.75	3.20	3.27
6664	NASDAQ	SMSI	Thu, Mar 10, 2022	3.92	3.97	3.85	3.87
6663	NASDAQ	SMSI	Wed, Mar 9, 2022	3.91	4.04	3.89	3.96
6662	NASDAQ	SMSI	Tue, Mar 8, 2022	3.86	3.96	3.83	3.83
6661	NASDAQ	SMSI	Mon, Mar 7, 2022	3.83	3.92	3.81	3.86
6660	NASDAQ	SMSI	Fri, Mar 4, 2022	3.92	4.05	3.78	3.85
6659	NASDAQ	SMSI	Thu, Mar 3, 2022	4.03	4.03	3.86	3.93
6658	NASDAQ	SMSI	Wed, Mar 2, 2022	4.02	4.07	3.93	4.00
6657	NASDAQ	SMSI	Tue, Mar 1, 2022	4.16	4.18	3.97	4.01
6656	NASDAQ	SMSI	Mon, Feb 28, 2022	4.17	4.25	4.10	4.16
6655	NASDAQ	SMSI	Fri, Feb 25, 2022	4.13	4.23	4.05	4.21
6654	NASDAQ	SMSI	Thu, Feb 24, 2022	3.76	4.13	3.76	4.11
6653	NASDAQ	SMSI	Wed, Feb 23, 2022	4.00	4.03	3.86	3.88
6652	NASDAQ	SMSI	Tue, Feb 22, 2022	4.04	4.09	3.96	3.98
6651	NASDAQ	SMSI	Fri, Feb 18, 2022	4.08	4.15	3.99	4.08
6650	NASDAQ	SMSI	Thu, Feb 17, 2022	4.37	4.42	4.10	4.11
6649	NASDAQ	SMSI	Wed, Feb 16, 2022	4.20	4.47	4.20	4.41
6648	NASDAQ	SMSI	Tue, Feb 15, 2022	4.05	4.26	4.04	4.23
6647	NASDAQ	SMSI	Mon, Feb 14, 2022	3.97	4.12	3.93	4.00
6646	NASDAQ	SMSI	Fri, Feb 11, 2022	4.09	4.21	3.92	3.94
6645	NASDAQ	SMSI	Thu, Feb 10, 2022	4.15	4.22	4.02	4.06
6644	NASDAQ	SMSI	Wed, Feb 9, 2022	4.20	4.24	4.13	4.21
6643	NASDAQ	SMSI	Tue, Feb 8, 2022	4.05	4.15	4.04	4.13
6642	NASDAQ	SMSI	Mon, Feb 7, 2022	4.04	4.15	3.97	4.07
6641	NASDAQ	SMSI	Fri, Feb 4, 2022	3.90	4.08	3.88	4.05
6640	NASDAQ	SMSI	Thu, Feb 3, 2022	3.95	4.13	3.87	3.89
6639	NASDAQ	SMSI	Wed, Feb 2, 2022	4.12	4.12	3.96	4.00
6638	NASDAQ	SMSI	Tue, Feb 1, 2022	4.17	4.23	4.06	4.12
6637	NASDAQ	SMSI	Mon, Jan 31, 2022	3.97	4.18	3.95	4.18
6636	NASDAQ	SMSI	Fri, Jan 28, 2022	3.79	4.00	3.78	4.00
6635	NASDAQ	SMSI	Thu, Jan 27, 2022	4.11	4.11	3.78	3.78
6634	NASDAQ	SMSI	Wed, Jan 26, 2022	4.00	4.10	3.85	3.90
6633	NASDAQ	SMSI	Tue, Jan 25, 2022	3.93	4.03	3.86	3.95
6632	NASDAQ	SMSI	Mon, Jan 24, 2022	3.94	4.00	3.75	3.99
6631	NASDAQ	SMSI	Fri, Jan 21, 2022	3.97	4.08	3.93	3.95
6630	NASDAQ	SMSI	Thu, Jan 20, 2022	4.10	4.17	3.97	3.98
6629	NASDAQ	SMSI	Wed, Jan 19, 2022	4.12	4.19	4.02	4.09
6628	NASDAQ	SMSI	Tue, Jan 18, 2022	4.30	4.34	4.10	4.10
6627	NASDAQ	SMSI	Fri, Jan 14, 2022	4.32	4.36	4.18	4.27
6626	NASDAQ	SMSI	Thu, Jan 13, 2022	4.52	4.61	4.31	4.33
6625	NASDAQ	SMSI	Wed, Jan 12, 2022	4.48	4.57	4.45	4.49
6624	NASDAQ	SMSI	Tue, Jan 11, 2022	4.49	4.53	4.39	4.47
6623	NASDAQ	SMSI	Mon, Jan 10, 2022	4.57	4.63	4.36	4.49
6622	NASDAQ	SMSI	Fri, Jan 7, 2022	4.60	4.69	4.57	4.57
6621	NASDAQ	SMSI	Thu, Jan 6, 2022	4.62	4.66	4.54	4.60
6620	NASDAQ	SMSI	Wed, Jan 5, 2022	4.90	4.93	4.61	4.64
6619	NASDAQ	SMSI	Tue, Jan 4, 2022	4.91	4.91	4.69	4.87
6618	NASDAQ	SMSI	Mon, Jan 3, 2022	4.97	5.01	4.85	4.86
6617	NASDAQ	SMSI	Fri, Dec 31, 2021	4.95	5.01	4.81	4.92
6616	NASDAQ	SMSI	Thu, Dec 30, 2021	4.77	5.00	4.75	4.92
6615	NASDAQ	SMSI	Wed, Dec 29, 2021	4.92	4.92	4.72	4.76
6614	NASDAQ	SMSI	Tue, Dec 28, 2021	5.02	5.06	4.87	4.90
6613	NASDAQ	SMSI	Mon, Dec 27, 2021	5.05	5.08	4.98	5.03
6612	NASDAQ	SMSI	Thu, Dec 23, 2021	5.06	5.15	5.00	5.04
6611	NASDAQ	SMSI	Wed, Dec 22, 2021	5.09	5.10	4.97	5.07
6610	NASDAQ	SMSI	Tue, Dec 21, 2021	5.00	5.12	4.97	5.07
6609	NASDAQ	SMSI	Mon, Dec 20, 2021	4.99	4.99	4.87	4.95
6608	NASDAQ	SMSI	Fri, Dec 17, 2021	5.03	5.16	4.93	5.02
6607	NASDAQ	SMSI	Thu, Dec 16, 2021	5.18	5.22	4.98	5.04
6606	NASDAQ	SMSI	Wed, Dec 15, 2021	5.14	5.19	4.96	5.18
6605	NASDAQ	SMSI	Tue, Dec 14, 2021	5.11	5.22	5.06	5.12
6604	NASDAQ	SMSI	Mon, Dec 13, 2021	5.20	5.25	5.06	5.09
6603	NASDAQ	SMSI	Fri, Dec 10, 2021	5.25	5.30	5.13	5.21
6602	NASDAQ	SMSI	Thu, Dec 9, 2021	5.36	5.42	5.17	5.19
6601	NASDAQ	SMSI	Wed, Dec 8, 2021	5.34	5.46	5.23	5.40
6600	NASDAQ	SMSI	Tue, Dec 7, 2021	5.30	5.49	5.27	5.30
6599	NASDAQ	SMSI	Mon, Dec 6, 2021	5.11	5.25	4.95	5.25
6598	NASDAQ	SMSI	Fri, Dec 3, 2021	5.29	5.30	4.99	5.10
6597	NASDAQ	SMSI	Thu, Dec 2, 2021	5.32	5.44	5.24	5.30
6596	NASDAQ	SMSI	Wed, Dec 1, 2021	5.55	5.76	5.35	5.35
6595	NASDAQ	SMSI	Tue, Nov 30, 2021	5.60	5.71	5.44	5.48
6594	NASDAQ	SMSI	Mon, Nov 29, 2021	5.64	5.66	5.46	5.61
6593	NASDAQ	SMSI	Fri, Nov 26, 2021	5.67	5.72	5.52	5.63
6592	NASDAQ	SMSI	Wed, Nov 24, 2021	5.79	5.86	5.70	5.82
6591	NASDAQ	SMSI	Tue, Nov 23, 2021	5.82	5.92	5.66	5.85
6590	NASDAQ	SMSI	Mon, Nov 22, 2021	6.21	6.21	5.81	5.85
6589	NASDAQ	SMSI	Fri, Nov 19, 2021	6.07	6.32	6.07	6.20
6588	NASDAQ	SMSI	Thu, Nov 18, 2021	6.12	6.15	5.98	6.11
6587	NASDAQ	SMSI	Wed, Nov 17, 2021	5.90	6.15	5.90	6.08
6586	NASDAQ	SMSI	Tue, Nov 16, 2021	5.92	5.94	5.80	5.88
6585	NASDAQ	SMSI	Mon, Nov 15, 2021	6.18	6.20	5.91	5.97
6584	NASDAQ	SMSI	Fri, Nov 12, 2021	6.24	6.30	6.06	6.14
6583	NASDAQ	SMSI	Thu, Nov 11, 2021	6.41	6.52	6.02	6.21
6582	NASDAQ	SMSI	Wed, Nov 10, 2021	5.95	6.10	5.86	5.99
6581	NASDAQ	SMSI	Tue, Nov 9, 2021	6.10	6.11	5.88	5.98
6580	NASDAQ	SMSI	Mon, Nov 8, 2021	6.06	6.15	6.03	6.12
6579	NASDAQ	SMSI	Fri, Nov 5, 2021	5.99	6.18	5.96	6.06
6578	NASDAQ	SMSI	Thu, Nov 4, 2021	6.03	6.18	5.94	5.95
6577	NASDAQ	SMSI	Wed, Nov 3, 2021	5.80	6.18	5.73	6.03
6576	NASDAQ	SMSI	Tue, Nov 2, 2021	5.88	5.88	5.73	5.78
6575	NASDAQ	SMSI	Mon, Nov 1, 2021	5.72	5.88	5.71	5.88
6574	NASDAQ	SMSI	Fri, Oct 29, 2021	5.66	5.78	5.65	5.70
6573	NASDAQ	SMSI	Thu, Oct 28, 2021	5.52	5.79	5.45	5.68
6572	NASDAQ	SMSI	Wed, Oct 27, 2021	5.57	5.66	5.48	5.49
6571	NASDAQ	SMSI	Tue, Oct 26, 2021	5.59	5.71	5.53	5.57
6570	NASDAQ	SMSI	Mon, Oct 25, 2021	5.56	5.64	5.52	5.59
6569	NASDAQ	SMSI	Fri, Oct 22, 2021	5.82	5.82	5.50	5.56
6568	NASDAQ	SMSI	Thu, Oct 21, 2021	5.76	5.86	5.68	5.84
6567	NASDAQ	SMSI	Wed, Oct 20, 2021	5.80	5.84	5.71	5.76
6566	NASDAQ	SMSI	Tue, Oct 19, 2021	5.75	5.79	5.65	5.75
6565	NASDAQ	SMSI	Mon, Oct 18, 2021	5.59	5.75	5.56	5.71
6564	NASDAQ	SMSI	Fri, Oct 15, 2021	5.61	5.63	5.45	5.59
6563	NASDAQ	SMSI	Thu, Oct 14, 2021	5.60	5.62	5.46	5.55
6562	NASDAQ	SMSI	Wed, Oct 13, 2021	5.44	5.57	5.33	5.55
6561	NASDAQ	SMSI	Tue, Oct 12, 2021	5.16	5.54	5.14	5.44
6560	NASDAQ	SMSI	Mon, Oct 11, 2021	4.95	5.36	4.93	5.14
6559	NASDAQ	SMSI	Fri, Oct 8, 2021	4.89	4.95	4.80	4.94
6558	NASDAQ	SMSI	Thu, Oct 7, 2021	4.74	4.88	4.73	4.87
6557	NASDAQ	SMSI	Wed, Oct 6, 2021	4.70	4.76	4.67	4.73
6556	NASDAQ	SMSI	Tue, Oct 5, 2021	4.88	4.88	4.73	4.76
6555	NASDAQ	SMSI	Mon, Oct 4, 2021	4.84	4.86	4.75	4.82
6554	NASDAQ	SMSI	Fri, Oct 1, 2021	4.86	4.91	4.79	4.88
6553	NASDAQ	SMSI	Thu, Sep 30, 2021	4.90	4.90	4.79	4.84
6552	NASDAQ	SMSI	Wed, Sep 29, 2021	4.94	5.01	4.83	4.86
6551	NASDAQ	SMSI	Tue, Sep 28, 2021	5.13	5.13	4.78	4.87
6550	NASDAQ	SMSI	Mon, Sep 27, 2021	4.80	5.32	4.73	5.15
6549	NASDAQ	SMSI	Fri, Sep 24, 2021	4.67	4.84	4.63	4.78
6548	NASDAQ	SMSI	Thu, Sep 23, 2021	4.66	4.75	4.61	4.71
6547	NASDAQ	SMSI	Wed, Sep 22, 2021	4.54	4.68	4.52	4.61
6546	NASDAQ	SMSI	Tue, Sep 21, 2021	4.60	4.65	4.48	4.55
6545	NASDAQ	SMSI	Mon, Sep 20, 2021	4.56	4.63	4.53	4.57
6544	NASDAQ	SMSI	Fri, Sep 17, 2021	4.76	4.77	4.62	4.65
6543	NASDAQ	SMSI	Thu, Sep 16, 2021	4.74	4.78	4.58	4.73
6542	NASDAQ	SMSI	Wed, Sep 15, 2021	4.68	4.78	4.65	4.76
6541	NASDAQ	SMSI	Tue, Sep 14, 2021	4.74	4.75	4.60	4.65
6540	NASDAQ	SMSI	Mon, Sep 13, 2021	4.70	4.75	4.57	4.73
6539	NASDAQ	SMSI	Fri, Sep 10, 2021	4.74	4.83	4.63	4.67
6538	NASDAQ	SMSI	Thu, Sep 9, 2021	4.78	4.79	4.68	4.68
6537	NASDAQ	SMSI	Wed, Sep 8, 2021	4.90	4.93	4.76	4.81
6536	NASDAQ	SMSI	Tue, Sep 7, 2021	4.98	5.00	4.90	4.93
6535	NASDAQ	SMSI	Fri, Sep 3, 2021	4.98	5.01	4.88	4.98
6534	NASDAQ	SMSI	Thu, Sep 2, 2021	4.99	5.06	4.92	5.01
6533	NASDAQ	SMSI	Wed, Sep 1, 2021	5.00	5.05	4.90	4.99
6532	NASDAQ	SMSI	Tue, Aug 31, 2021	4.91	5.07	4.87	4.99
6531	NASDAQ	SMSI	Mon, Aug 30, 2021	4.99	5.03	4.89	4.91
6530	NASDAQ	SMSI	Fri, Aug 27, 2021	4.82	5.07	4.77	5.01
6529	NASDAQ	SMSI	Thu, Aug 26, 2021	4.93	4.93	4.79	4.81
6528	NASDAQ	SMSI	Wed, Aug 25, 2021	4.90	5.05	4.87	4.92
6527	NASDAQ	SMSI	Tue, Aug 24, 2021	5.07	5.10	4.88	4.92
6526	NASDAQ	SMSI	Mon, Aug 23, 2021	4.91	5.10	4.90	5.04
6525	NASDAQ	SMSI	Fri, Aug 20, 2021	4.67	4.85	4.66	4.79
6524	NASDAQ	SMSI	Thu, Aug 19, 2021	4.70	4.75	4.62	4.70
6523	NASDAQ	SMSI	Wed, Aug 18, 2021	4.74	4.80	4.61	4.70
6522	NASDAQ	SMSI	Tue, Aug 17, 2021	4.74	4.76	4.64	4.71
6521	NASDAQ	SMSI	Mon, Aug 16, 2021	4.99	4.99	4.74	4.76
6520	NASDAQ	SMSI	Fri, Aug 13, 2021	4.95	5.03	4.82	4.97
6519	NASDAQ	SMSI	Thu, Aug 12, 2021	5.07	5.08	4.86	4.90
6518	NASDAQ	SMSI	Wed, Aug 11, 2021	4.98	5.12	4.85	5.10
6517	NASDAQ	SMSI	Tue, Aug 10, 2021	5.10	5.11	4.77	4.93
6516	NASDAQ	SMSI	Mon, Aug 9, 2021	5.00	5.24	4.84	5.11
6515	NASDAQ	SMSI	Fri, Aug 6, 2021	5.32	5.32	4.96	5.02
6514	NASDAQ	SMSI	Thu, Aug 5, 2021	5.58	5.78	5.28	5.30
6513	NASDAQ	SMSI	Wed, Aug 4, 2021	5.20	5.20	4.97	5.00
6512	NASDAQ	SMSI	Tue, Aug 3, 2021	5.73	5.76	5.18	5.20
6511	NASDAQ	SMSI	Mon, Aug 2, 2021	5.67	5.76	5.55	5.68
6510	NASDAQ	SMSI	Fri, Jul 30, 2021	5.61	5.71	5.50	5.66
6509	NASDAQ	SMSI	Thu, Jul 29, 2021	5.66	5.76	5.57	5.64
6508	NASDAQ	SMSI	Wed, Jul 28, 2021	5.56	5.73	5.52	5.68
6507	NASDAQ	SMSI	Tue, Jul 27, 2021	5.78	5.87	5.27	5.55
6506	NASDAQ	SMSI	Mon, Jul 26, 2021	5.70	6.41	5.65	5.79
6505	NASDAQ	SMSI	Fri, Jul 23, 2021	5.69	5.70	5.48	5.68
6504	NASDAQ	SMSI	Thu, Jul 22, 2021	5.85	5.92	5.60	5.70
6503	NASDAQ	SMSI	Wed, Jul 21, 2021	5.52	5.80	5.28	5.77
6502	NASDAQ	SMSI	Tue, Jul 20, 2021	5.47	5.78	5.47	5.66
6501	NASDAQ	SMSI	Mon, Jul 19, 2021	5.39	5.46	5.21	5.45
6500	NASDAQ	SMSI	Fri, Jul 16, 2021	5.63	5.76	5.35	5.44
6499	NASDAQ	SMSI	Thu, Jul 15, 2021	5.19	5.90	5.13	5.57
6498	NASDAQ	SMSI	Wed, Jul 14, 2021	5.23	5.51	5.14	5.18
6497	NASDAQ	SMSI	Tue, Jul 13, 2021	5.05	5.21	5.01	5.15
6496	NASDAQ	SMSI	Mon, Jul 12, 2021	5.08	5.08	4.99	5.07
6495	NASDAQ	SMSI	Fri, Jul 9, 2021	5.01	5.10	4.91	5.06
6494	NASDAQ	SMSI	Thu, Jul 8, 2021	4.92	4.98	4.81	4.95
6493	NASDAQ	SMSI	Wed, Jul 7, 2021	5.17	5.17	4.95	4.97
6492	NASDAQ	SMSI	Tue, Jul 6, 2021	5.17	5.27	5.11	5.14
6491	NASDAQ	SMSI	Fri, Jul 2, 2021	5.23	5.27	5.15	5.17
6490	NASDAQ	SMSI	Thu, Jul 1, 2021	5.26	5.28	5.13	5.17
6489	NASDAQ	SMSI	Wed, Jun 30, 2021	5.18	5.27	5.11	5.22
6488	NASDAQ	SMSI	Tue, Jun 29, 2021	5.34	5.38	5.16	5.21
6487	NASDAQ	SMSI	Mon, Jun 28, 2021	5.31	5.47	5.27	5.32
6486	NASDAQ	SMSI	Fri, Jun 25, 2021	5.40	5.49	5.31	5.31
6485	NASDAQ	SMSI	Thu, Jun 24, 2021	5.43	5.57	5.36	5.39
6484	NASDAQ	SMSI	Wed, Jun 23, 2021	5.29	5.53	5.28	5.44
6483	NASDAQ	SMSI	Tue, Jun 22, 2021	5.17	5.27	5.09	5.27
6482	NASDAQ	SMSI	Mon, Jun 21, 2021	5.15	5.23	5.09	5.17
6481	NASDAQ	SMSI	Fri, Jun 18, 2021	5.30	5.35	5.03	5.15
6480	NASDAQ	SMSI	Thu, Jun 17, 2021	5.37	5.48	5.30	5.34
6479	NASDAQ	SMSI	Wed, Jun 16, 2021	5.25	5.43	5.25	5.37
6478	NASDAQ	SMSI	Tue, Jun 15, 2021	5.50	5.53	5.21	5.24
6477	NASDAQ	SMSI	Mon, Jun 14, 2021	5.40	5.58	5.35	5.51
6476	NASDAQ	SMSI	Fri, Jun 11, 2021	5.41	5.50	5.30	5.36
6475	NASDAQ	SMSI	Thu, Jun 10, 2021	5.43	5.49	5.34	5.43
6474	NASDAQ	SMSI	Wed, Jun 9, 2021	5.55	5.69	5.44	5.46
6473	NASDAQ	SMSI	Tue, Jun 8, 2021	5.36	5.51	5.34	5.44
6472	NASDAQ	SMSI	Mon, Jun 7, 2021	5.20	5.54	5.20	5.34
6471	NASDAQ	SMSI	Fri, Jun 4, 2021	5.26	5.30	5.12	5.19
6470	NASDAQ	SMSI	Thu, Jun 3, 2021	5.31	5.38	5.15	5.25
6469	NASDAQ	SMSI	Wed, Jun 2, 2021	5.41	5.47	5.21	5.34
6468	NASDAQ	SMSI	Tue, Jun 1, 2021	5.45	5.47	5.15	5.40
6467	NASDAQ	SMSI	Fri, May 28, 2021	5.13	5.60	5.02	5.39
6466	NASDAQ	SMSI	Thu, May 27, 2021	5.03	5.16	4.97	5.11
6465	NASDAQ	SMSI	Wed, May 26, 2021	4.87	5.06	4.86	5.02
6464	NASDAQ	SMSI	Tue, May 25, 2021	4.97	5.06	4.87	4.88
6463	NASDAQ	SMSI	Mon, May 24, 2021	5.09	5.13	4.93	4.97
6462	NASDAQ	SMSI	Fri, May 21, 2021	5.23	5.23	5.05	5.05
6461	NASDAQ	SMSI	Thu, May 20, 2021	5.19	5.24	5.04	5.17
6460	NASDAQ	SMSI	Wed, May 19, 2021	5.10	5.23	5.01	5.18
6459	NASDAQ	SMSI	Tue, May 18, 2021	5.00	5.24	4.93	5.16
6458	NASDAQ	SMSI	Mon, May 17, 2021	5.04	5.10	4.94	4.99
6457	NASDAQ	SMSI	Fri, May 14, 2021	4.93	5.14	4.90	5.07
6456	NASDAQ	SMSI	Thu, May 13, 2021	5.13	5.19	4.43	4.84
6455	NASDAQ	SMSI	Wed, May 12, 2021	4.93	5.22	4.91	5.10
6454	NASDAQ	SMSI	Tue, May 11, 2021	4.72	5.05	4.62	5.02
6453	NASDAQ	SMSI	Mon, May 10, 2021	5.08	5.13	4.81	4.83
6452	NASDAQ	SMSI	Fri, May 7, 2021	4.77	5.19	4.77	5.09
6451	NASDAQ	SMSI	Thu, May 6, 2021	5.38	5.41	4.73	4.81
6450	NASDAQ	SMSI	Wed, May 5, 2021	5.42	5.50	5.30	5.36
6449	NASDAQ	SMSI	Tue, May 4, 2021	5.56	5.56	5.30	5.42
6448	NASDAQ	SMSI	Mon, May 3, 2021	5.70	5.71	5.51	5.53
6447	NASDAQ	SMSI	Fri, Apr 30, 2021	5.61	5.82	5.60	5.62
6446	NASDAQ	SMSI	Thu, Apr 29, 2021	5.85	5.85	5.62	5.70
6445	NASDAQ	SMSI	Wed, Apr 28, 2021	5.81	5.94	5.62	5.85
6444	NASDAQ	SMSI	Tue, Apr 27, 2021	5.84	5.95	5.64	5.81
6443	NASDAQ	SMSI	Mon, Apr 26, 2021	5.50	5.60	5.46	5.51
6442	NASDAQ	SMSI	Fri, Apr 23, 2021	5.27	5.49	5.27	5.44
6441	NASDAQ	SMSI	Thu, Apr 22, 2021	5.30	5.41	5.20	5.26
6440	NASDAQ	SMSI	Wed, Apr 21, 2021	5.27	5.44	5.19	5.33
6439	NASDAQ	SMSI	Tue, Apr 20, 2021	5.56	5.66	5.08	5.22
6438	NASDAQ	SMSI	Mon, Apr 19, 2021	5.84	5.84	5.35	5.40
6437	NASDAQ	SMSI	Fri, Apr 16, 2021	5.77	5.89	5.64	5.74
6436	NASDAQ	SMSI	Thu, Apr 15, 2021	5.72	5.77	5.61	5.76
6435	NASDAQ	SMSI	Wed, Apr 14, 2021	5.77	5.82	5.52	5.66
6434	NASDAQ	SMSI	Tue, Apr 13, 2021	5.66	5.85	5.58	5.79
6433	NASDAQ	SMSI	Mon, Apr 12, 2021	5.63	5.70	5.52	5.62
6432	NASDAQ	SMSI	Fri, Apr 9, 2021	5.69	5.69	5.53	5.57
6431	NASDAQ	SMSI	Thu, Apr 8, 2021	5.75	5.85	5.63	5.68
6430	NASDAQ	SMSI	Wed, Apr 7, 2021	5.84	5.97	5.67	5.71
6429	NASDAQ	SMSI	Tue, Apr 6, 2021	5.85	5.92	5.77	5.84
6428	NASDAQ	SMSI	Mon, Apr 5, 2021	5.78	5.92	5.64	5.81
6427	NASDAQ	SMSI	Thu, Apr 1, 2021	5.58	5.92	5.58	5.70
6426	NASDAQ	SMSI	Wed, Mar 31, 2021	5.56	5.63	5.39	5.51
6425	NASDAQ	SMSI	Tue, Mar 30, 2021	5.52	5.56	5.36	5.51
6424	NASDAQ	SMSI	Mon, Mar 29, 2021	5.81	5.81	5.50	5.51
6423	NASDAQ	SMSI	Fri, Mar 26, 2021	5.56	5.84	5.55	5.83
6422	NASDAQ	SMSI	Thu, Mar 25, 2021	5.83	5.90	5.45	5.49
6421	NASDAQ	SMSI	Wed, Mar 24, 2021	6.37	6.37	5.87	5.90
6420	NASDAQ	SMSI	Tue, Mar 23, 2021	6.49	6.53	6.28	6.30
6419	NASDAQ	SMSI	Mon, Mar 22, 2021	6.57	6.66	6.51	6.53
6418	NASDAQ	SMSI	Fri, Mar 19, 2021	6.45	6.68	6.40	6.51
6417	NASDAQ	SMSI	Thu, Mar 18, 2021	6.52	6.70	6.42	6.45
6416	NASDAQ	SMSI	Wed, Mar 17, 2021	6.63	6.70	6.40	6.60
6415	NASDAQ	SMSI	Tue, Mar 16, 2021	6.55	6.79	6.54	6.59
6414	NASDAQ	SMSI	Mon, Mar 15, 2021	6.60	6.66	6.41	6.50
6413	NASDAQ	SMSI	Fri, Mar 12, 2021	6.85	6.90	6.58	6.72
6412	NASDAQ	SMSI	Thu, Mar 11, 2021	7.09	7.15	6.85	6.85
6411	NASDAQ	SMSI	Wed, Mar 10, 2021	7.09	7.65	6.92	7.58
6410	NASDAQ	SMSI	Tue, Mar 9, 2021	6.98	7.33	6.56	7.02
6409	NASDAQ	SMSI	Mon, Mar 8, 2021	6.64	6.75	6.12	6.19
6408	NASDAQ	SMSI	Fri, Mar 5, 2021	6.73	6.79	6.43	6.65
6407	NASDAQ	SMSI	Thu, Mar 4, 2021	6.81	6.81	6.46	6.75
6406	NASDAQ	SMSI	Wed, Mar 3, 2021	6.96	7.01	6.63	6.81
6405	NASDAQ	SMSI	Tue, Mar 2, 2021	6.98	7.05	6.79	6.92
6404	NASDAQ	SMSI	Mon, Mar 1, 2021	6.79	7.01	6.75	6.98
6403	NASDAQ	SMSI	Fri, Feb 26, 2021	6.80	6.93	6.59	6.60
6402	NASDAQ	SMSI	Thu, Feb 25, 2021	7.08	7.19	6.71	6.79
6401	NASDAQ	SMSI	Wed, Feb 24, 2021	7.11	7.29	6.92	7.17
6400	NASDAQ	SMSI	Tue, Feb 23, 2021	6.96	7.08	6.52	6.99
6399	NASDAQ	SMSI	Mon, Feb 22, 2021	7.26	7.40	7.10	7.17
6398	NASDAQ	SMSI	Fri, Feb 19, 2021	7.35	7.60	7.28	7.39
6397	NASDAQ	SMSI	Thu, Feb 18, 2021	7.31	7.47	7.15	7.33
6396	NASDAQ	SMSI	Wed, Feb 17, 2021	7.52	7.61	7.36	7.42
6395	NASDAQ	SMSI	Tue, Feb 16, 2021	7.85	7.87	7.45	7.57
6394	NASDAQ	SMSI	Fri, Feb 12, 2021	7.63	7.82	7.44	7.79
6393	NASDAQ	SMSI	Thu, Feb 11, 2021	7.81	7.83	7.42	7.62
6392	NASDAQ	SMSI	Wed, Feb 10, 2021	7.77	7.80	7.44	7.77
6391	NASDAQ	SMSI	Tue, Feb 9, 2021	7.40	7.89	7.40	7.74
6390	NASDAQ	SMSI	Mon, Feb 8, 2021	7.99	8.05	7.36	7.45
6389	NASDAQ	SMSI	Fri, Feb 5, 2021	7.81	7.89	7.68	7.78
6388	NASDAQ	SMSI	Thu, Feb 4, 2021	6.75	7.89	6.70	7.86
6387	NASDAQ	SMSI	Wed, Feb 3, 2021	6.58	6.74	6.53	6.70
6386	NASDAQ	SMSI	Tue, Feb 2, 2021	6.39	6.64	6.37	6.55
6385	NASDAQ	SMSI	Mon, Feb 1, 2021	6.42	6.45	6.31	6.39
6384	NASDAQ	SMSI	Fri, Jan 29, 2021	6.50	6.65	6.36	6.36
6383	NASDAQ	SMSI	Thu, Jan 28, 2021	6.62	6.73	6.30	6.46
6382	NASDAQ	SMSI	Wed, Jan 27, 2021	6.62	6.66	6.36	6.63
6381	NASDAQ	SMSI	Tue, Jan 26, 2021	6.75	6.75	6.53	6.70
6380	NASDAQ	SMSI	Mon, Jan 25, 2021	6.83	7.11	6.64	6.71
6379	NASDAQ	SMSI	Fri, Jan 22, 2021	6.80	6.94	6.64	6.89
6378	NASDAQ	SMSI	Thu, Jan 21, 2021	6.70	6.86	6.54	6.81
6377	NASDAQ	SMSI	Wed, Jan 20, 2021	6.64	6.67	6.49	6.65
6376	NASDAQ	SMSI	Tue, Jan 19, 2021	6.30	6.71	6.30	6.61
6375	NASDAQ	SMSI	Fri, Jan 15, 2021	6.74	6.85	6.49	6.56
6374	NASDAQ	SMSI	Thu, Jan 14, 2021	6.41	6.89	6.36	6.74
6373	NASDAQ	SMSI	Wed, Jan 13, 2021	6.40	6.59	6.12	6.41
6372	NASDAQ	SMSI	Tue, Jan 12, 2021	5.31	6.03	5.27	6.00
6371	NASDAQ	SMSI	Mon, Jan 11, 2021	5.32	5.32	5.16	5.29
6370	NASDAQ	SMSI	Fri, Jan 8, 2021	5.44	5.47	5.25	5.33
6369	NASDAQ	SMSI	Thu, Jan 7, 2021	5.26	5.45	5.25	5.44
6368	NASDAQ	SMSI	Wed, Jan 6, 2021	5.26	5.31	5.11	5.25
6367	NASDAQ	SMSI	Tue, Jan 5, 2021	5.06	5.28	5.03	5.20
6366	NASDAQ	SMSI	Mon, Jan 4, 2021	5.43	5.50	5.02	5.05
6365	NASDAQ	SMSI	Thu, Dec 31, 2020	5.41	5.51	5.31	5.42
6364	NASDAQ	SMSI	Wed, Dec 30, 2020	5.29	5.51	5.29	5.37
6363	NASDAQ	SMSI	Tue, Dec 29, 2020	5.36	5.47	5.26	5.32
6362	NASDAQ	SMSI	Mon, Dec 28, 2020	5.42	5.51	5.26	5.37
6361	NASDAQ	SMSI	Thu, Dec 24, 2020	5.40	5.48	5.31	5.34
6360	NASDAQ	SMSI	Wed, Dec 23, 2020	5.36	5.56	5.26	5.35
6359	NASDAQ	SMSI	Tue, Dec 22, 2020	5.49	5.54	5.22	5.30
6358	NASDAQ	SMSI	Mon, Dec 21, 2020	5.48	5.65	5.33	5.48
6357	NASDAQ	SMSI	Fri, Dec 18, 2020	5.74	5.78	5.50	5.55
6356	NASDAQ	SMSI	Thu, Dec 17, 2020	5.77	5.86	5.69	5.69
6355	NASDAQ	SMSI	Wed, Dec 16, 2020	5.70	5.88	5.61	5.75
6354	NASDAQ	SMSI	Tue, Dec 15, 2020	5.89	5.89	5.59	5.67
6353	NASDAQ	SMSI	Mon, Dec 14, 2020	6.04	6.23	5.77	5.80
6352	NASDAQ	SMSI	Fri, Dec 11, 2020	5.96	6.03	5.73	5.87
6351	NASDAQ	SMSI	Thu, Dec 10, 2020	5.50	5.65	5.41	5.64
6350	NASDAQ	SMSI	Wed, Dec 9, 2020	5.80	5.81	5.47	5.53
6349	NASDAQ	SMSI	Tue, Dec 8, 2020	5.77	5.84	5.69	5.80
6348	NASDAQ	SMSI	Mon, Dec 7, 2020	5.43	5.85	5.43	5.80
6347	NASDAQ	SMSI	Fri, Dec 4, 2020	5.46	5.53	5.36	5.46
6346	NASDAQ	SMSI	Thu, Dec 3, 2020	5.38	5.46	5.29	5.45
6345	NASDAQ	SMSI	Wed, Dec 2, 2020	5.26	5.41	5.14	5.37
6344	NASDAQ	SMSI	Tue, Dec 1, 2020	5.40	5.49	5.18	5.26
6343	NASDAQ	SMSI	Mon, Nov 30, 2020	5.30	5.40	5.21	5.38
6342	NASDAQ	SMSI	Fri, Nov 27, 2020	5.35	5.41	5.29	5.34
6341	NASDAQ	SMSI	Wed, Nov 25, 2020	5.38	5.41	5.27	5.33
6340	NASDAQ	SMSI	Tue, Nov 24, 2020	5.29	5.38	5.22	5.36
6339	NASDAQ	SMSI	Mon, Nov 23, 2020	5.30	5.35	5.16	5.24
6338	NASDAQ	SMSI	Fri, Nov 20, 2020	5.16	5.37	4.93	5.25
6337	NASDAQ	SMSI	Thu, Nov 19, 2020	5.18	5.29	5.13	5.24
6336	NASDAQ	SMSI	Wed, Nov 18, 2020	5.25	5.26	5.05	5.21
6335	NASDAQ	SMSI	Tue, Nov 17, 2020	5.04	5.35	4.97	5.24
6334	NASDAQ	SMSI	Mon, Nov 16, 2020	4.88	5.09	4.81	5.08
6333	NASDAQ	SMSI	Fri, Nov 13, 2020	4.80	4.94	4.69	4.83
6332	NASDAQ	SMSI	Thu, Nov 12, 2020	4.77	4.80	4.57	4.76
6331	NASDAQ	SMSI	Wed, Nov 11, 2020	4.49	4.87	4.42	4.80
6330	NASDAQ	SMSI	Tue, Nov 10, 2020	4.16	4.54	4.14	4.48
6329	NASDAQ	SMSI	Mon, Nov 9, 2020	4.28	4.42	4.13	4.13
6328	NASDAQ	SMSI	Fri, Nov 6, 2020	4.00	4.29	3.97	4.14
6327	NASDAQ	SMSI	Thu, Nov 5, 2020	3.99	4.16	3.89	3.96
6326	NASDAQ	SMSI	Wed, Nov 4, 2020	4.18	4.28	3.87	4.05
6325	NASDAQ	SMSI	Tue, Nov 3, 2020	4.03	4.19	4.01	4.15
6324	NASDAQ	SMSI	Mon, Nov 2, 2020	4.16	4.17	3.79	4.00
6323	NASDAQ	SMSI	Fri, Oct 30, 2020	4.05	4.28	4.01	4.12
6322	NASDAQ	SMSI	Thu, Oct 29, 2020	4.10	4.16	4.01	4.09
6321	NASDAQ	SMSI	Wed, Oct 28, 2020	4.24	4.27	4.10	4.13
6320	NASDAQ	SMSI	Tue, Oct 27, 2020	4.25	4.39	4.20	4.27
6319	NASDAQ	SMSI	Mon, Oct 26, 2020	4.15	4.26	4.02	4.26
6318	NASDAQ	SMSI	Fri, Oct 23, 2020	4.16	4.17	4.06	4.16
6317	NASDAQ	SMSI	Thu, Oct 22, 2020	4.20	4.26	4.06	4.15
6316	NASDAQ	SMSI	Wed, Oct 21, 2020	4.19	4.35	4.16	4.21
6315	NASDAQ	SMSI	Tue, Oct 20, 2020	3.85	4.27	3.85	4.19
6314	NASDAQ	SMSI	Mon, Oct 19, 2020	3.99	4.03	3.85	3.85
6313	NASDAQ	SMSI	Fri, Oct 16, 2020	4.00	4.00	3.83	3.92
6312	NASDAQ	SMSI	Thu, Oct 15, 2020	3.79	4.06	3.67	4.01
6311	NASDAQ	SMSI	Wed, Oct 14, 2020	3.77	3.81	3.65	3.69
6310	NASDAQ	SMSI	Tue, Oct 13, 2020	3.80	3.89	3.77	3.79
6309	NASDAQ	SMSI	Mon, Oct 12, 2020	3.86	3.91	3.76	3.80
6308	NASDAQ	SMSI	Fri, Oct 9, 2020	3.82	3.91	3.82	3.86
6307	NASDAQ	SMSI	Thu, Oct 8, 2020	3.76	3.91	3.75	3.81
6306	NASDAQ	SMSI	Wed, Oct 7, 2020	3.74	3.75	3.68	3.75
6305	NASDAQ	SMSI	Tue, Oct 6, 2020	3.68	3.73	3.64	3.69
6304	NASDAQ	SMSI	Mon, Oct 5, 2020	3.63	3.69	3.62	3.68
6303	NASDAQ	SMSI	Fri, Oct 2, 2020	3.65	3.70	3.60	3.62
6302	NASDAQ	SMSI	Thu, Oct 1, 2020	3.75	3.79	3.68	3.69
6301	NASDAQ	SMSI	Wed, Sep 30, 2020	3.71	3.84	3.68	3.73
6300	NASDAQ	SMSI	Tue, Sep 29, 2020	3.68	3.75	3.63	3.73
6299	NASDAQ	SMSI	Mon, Sep 28, 2020	3.68	3.74	3.63	3.69
6298	NASDAQ	SMSI	Fri, Sep 25, 2020	3.64	3.68	3.60	3.65
6297	NASDAQ	SMSI	Thu, Sep 24, 2020	3.58	3.67	3.50	3.62
6296	NASDAQ	SMSI	Wed, Sep 23, 2020	3.76	3.76	3.58	3.59
6295	NASDAQ	SMSI	Tue, Sep 22, 2020	3.72	3.80	3.64	3.75
6294	NASDAQ	SMSI	Mon, Sep 21, 2020	3.70	3.73	3.63	3.72
6293	NASDAQ	SMSI	Fri, Sep 18, 2020	3.78	3.82	3.71	3.72
6292	NASDAQ	SMSI	Thu, Sep 17, 2020	3.74	3.76	3.68	3.73
6291	NASDAQ	SMSI	Wed, Sep 16, 2020	3.73	3.85	3.71	3.77
6290	NASDAQ	SMSI	Tue, Sep 15, 2020	3.83	3.87	3.68	3.70
6289	NASDAQ	SMSI	Mon, Sep 14, 2020	3.69	3.83	3.69	3.83
6288	NASDAQ	SMSI	Fri, Sep 11, 2020	3.74	3.77	3.63	3.67
6287	NASDAQ	SMSI	Thu, Sep 10, 2020	3.76	3.80	3.68	3.73
6286	NASDAQ	SMSI	Wed, Sep 9, 2020	3.71	3.81	3.65	3.76
6285	NASDAQ	SMSI	Tue, Sep 8, 2020	3.64	3.71	3.58	3.67
6284	NASDAQ	SMSI	Fri, Sep 4, 2020	3.83	3.83	3.55	3.70
6283	NASDAQ	SMSI	Thu, Sep 3, 2020	3.83	3.87	3.74	3.81
6282	NASDAQ	SMSI	Wed, Sep 2, 2020	3.91	3.94	3.83	3.90
6281	NASDAQ	SMSI	Tue, Sep 1, 2020	3.82	3.91	3.81	3.91
6280	NASDAQ	SMSI	Mon, Aug 31, 2020	3.82	3.89	3.74	3.84
6279	NASDAQ	SMSI	Fri, Aug 28, 2020	3.77	3.82	3.64	3.82
6278	NASDAQ	SMSI	Thu, Aug 27, 2020	3.81	3.82	3.71	3.74
6277	NASDAQ	SMSI	Wed, Aug 26, 2020	3.90	3.92	3.79	3.81
6276	NASDAQ	SMSI	Tue, Aug 25, 2020	3.83	3.89	3.82	3.88
6275	NASDAQ	SMSI	Mon, Aug 24, 2020	3.85	3.87	3.78	3.81
6274	NASDAQ	SMSI	Fri, Aug 21, 2020	3.84	3.89	3.81	3.85
6273	NASDAQ	SMSI	Thu, Aug 20, 2020	3.91	3.93	3.81	3.84
6272	NASDAQ	SMSI	Wed, Aug 19, 2020	3.97	4.01	3.90	3.93
6271	NASDAQ	SMSI	Tue, Aug 18, 2020	3.87	4.03	3.85	3.98
6270	NASDAQ	SMSI	Mon, Aug 17, 2020	3.85	3.87	3.81	3.84
6269	NASDAQ	SMSI	Fri, Aug 14, 2020	3.85	3.88	3.81	3.85
6268	NASDAQ	SMSI	Thu, Aug 13, 2020	3.81	3.89	3.74	3.85
6267	NASDAQ	SMSI	Wed, Aug 12, 2020	3.89	3.95	3.73	3.78
6266	NASDAQ	SMSI	Tue, Aug 11, 2020	3.96	4.05	3.82	3.87
6265	NASDAQ	SMSI	Mon, Aug 10, 2020	3.80	3.97	3.78	3.93
6264	NASDAQ	SMSI	Fri, Aug 7, 2020	3.83	3.95	3.75	3.78
6263	NASDAQ	SMSI	Thu, Aug 6, 2020	4.03	4.03	3.75	3.80
6262	NASDAQ	SMSI	Wed, Aug 5, 2020	4.33	4.36	4.18	4.30
6261	NASDAQ	SMSI	Tue, Aug 4, 2020	4.23	4.37	4.17	4.37
6260	NASDAQ	SMSI	Mon, Aug 3, 2020	4.15	4.28	4.15	4.23
6259	NASDAQ	SMSI	Fri, Jul 31, 2020	4.00	4.13	3.97	4.13
6258	NASDAQ	SMSI	Thu, Jul 30, 2020	3.88	4.11	3.78	3.99
6257	NASDAQ	SMSI	Wed, Jul 29, 2020	3.90	3.93	3.75	3.87
6256	NASDAQ	SMSI	Tue, Jul 28, 2020	3.89	3.92	3.83	3.87
6255	NASDAQ	SMSI	Mon, Jul 27, 2020	4.05	4.13	3.88	3.91
6254	NASDAQ	SMSI	Fri, Jul 24, 2020	4.30	4.30	3.97	4.00
6253	NASDAQ	SMSI	Thu, Jul 23, 2020	4.23	4.33	4.19	4.32
6252	NASDAQ	SMSI	Wed, Jul 22, 2020	4.17	4.38	4.17	4.23
6251	NASDAQ	SMSI	Tue, Jul 21, 2020	4.30	4.31	4.17	4.20
6250	NASDAQ	SMSI	Mon, Jul 20, 2020	4.16	4.35	4.15	4.28
6249	NASDAQ	SMSI	Fri, Jul 17, 2020	4.21	4.21	4.10	4.15
6248	NASDAQ	SMSI	Thu, Jul 16, 2020	4.08	4.26	4.01	4.20
6247	NASDAQ	SMSI	Wed, Jul 15, 2020	3.99	4.13	3.97	4.11
6246	NASDAQ	SMSI	Tue, Jul 14, 2020	3.91	3.96	3.71	3.96
6245	NASDAQ	SMSI	Mon, Jul 13, 2020	4.19	4.19	3.87	3.89
6244	NASDAQ	SMSI	Fri, Jul 10, 2020	4.30	4.32	4.14	4.17
6243	NASDAQ	SMSI	Thu, Jul 9, 2020	4.35	4.40	4.13	4.28
6242	NASDAQ	SMSI	Wed, Jul 8, 2020	4.39	4.47	4.30	4.35
6241	NASDAQ	SMSI	Tue, Jul 7, 2020	4.56	4.60	4.36	4.39
6240	NASDAQ	SMSI	Mon, Jul 6, 2020	4.50	4.61	4.33	4.58
6239	NASDAQ	SMSI	Thu, Jul 2, 2020	4.40	4.49	4.37	4.47
6238	NASDAQ	SMSI	Wed, Jul 1, 2020	4.46	4.48	4.33	4.37
6237	NASDAQ	SMSI	Tue, Jun 30, 2020	4.34	4.49	4.27	4.46
6236	NASDAQ	SMSI	Mon, Jun 29, 2020	4.47	4.50	4.17	4.35
6235	NASDAQ	SMSI	Fri, Jun 26, 2020	4.58	4.66	4.40	4.42
6234	NASDAQ	SMSI	Thu, Jun 25, 2020	4.65	4.74	4.50	4.58
6233	NASDAQ	SMSI	Wed, Jun 24, 2020	4.55	4.72	4.38	4.65
6232	NASDAQ	SMSI	Tue, Jun 23, 2020	4.69	4.79	4.49	4.49
6231	NASDAQ	SMSI	Mon, Jun 22, 2020	4.52	4.71	4.50	4.61
6230	NASDAQ	SMSI	Fri, Jun 19, 2020	4.50	4.68	4.48	4.49
6229	NASDAQ	SMSI	Thu, Jun 18, 2020	4.54	4.59	4.47	4.49
6228	NASDAQ	SMSI	Wed, Jun 17, 2020	4.66	4.69	4.52	4.55
6227	NASDAQ	SMSI	Tue, Jun 16, 2020	4.82	4.83	4.57	4.61
6226	NASDAQ	SMSI	Mon, Jun 15, 2020	4.37	4.74	4.31	4.66
6225	NASDAQ	SMSI	Fri, Jun 12, 2020	4.43	4.69	4.36	4.41
6224	NASDAQ	SMSI	Thu, Jun 11, 2020	4.54	4.62	4.24	4.30
6223	NASDAQ	SMSI	Wed, Jun 10, 2020	4.79	4.79	4.59	4.72
6222	NASDAQ	SMSI	Tue, Jun 9, 2020	4.86	4.95	4.70	4.73
6221	NASDAQ	SMSI	Mon, Jun 8, 2020	4.72	5.05	4.72	4.87
6220	NASDAQ	SMSI	Fri, Jun 5, 2020	4.70	4.93	4.52	4.76
6219	NASDAQ	SMSI	Thu, Jun 4, 2020	4.88	4.92	4.60	4.65
6218	NASDAQ	SMSI	Wed, Jun 3, 2020	4.98	5.00	4.74	4.87
6217	NASDAQ	SMSI	Tue, Jun 2, 2020	4.67	4.98	4.56	4.91
6216	NASDAQ	SMSI	Mon, Jun 1, 2020	4.28	4.65	4.27	4.59
6215	NASDAQ	SMSI	Fri, May 29, 2020	4.26	4.31	4.13	4.25
6214	NASDAQ	SMSI	Thu, May 28, 2020	4.08	4.44	4.07	4.28
6213	NASDAQ	SMSI	Wed, May 27, 2020	4.24	4.24	4.03	4.11
6212	NASDAQ	SMSI	Tue, May 26, 2020	4.27	4.38	4.17	4.19
6211	NASDAQ	SMSI	Fri, May 22, 2020	4.27	4.32	4.15	4.20
6210	NASDAQ	SMSI	Thu, May 21, 2020	4.29	4.31	4.11	4.28
6209	NASDAQ	SMSI	Wed, May 20, 2020	4.38	4.40	4.26	4.29
6208	NASDAQ	SMSI	Tue, May 19, 2020	4.39	4.44	4.21	4.33
6207	NASDAQ	SMSI	Mon, May 18, 2020	4.24	4.40	4.18	4.37
6206	NASDAQ	SMSI	Fri, May 15, 2020	4.15	4.19	4.07	4.15
6205	NASDAQ	SMSI	Thu, May 14, 2020	4.06	4.22	3.96	4.18
6204	NASDAQ	SMSI	Wed, May 13, 2020	4.45	4.49	4.05	4.13
6203	NASDAQ	SMSI	Tue, May 12, 2020	4.63	4.64	4.36	4.39
6202	NASDAQ	SMSI	Mon, May 11, 2020	4.46	4.66	4.45	4.57
6201	NASDAQ	SMSI	Fri, May 8, 2020	4.43	4.54	4.33	4.49
6200	NASDAQ	SMSI	Thu, May 7, 2020	4.60	4.60	4.16	4.39
6199	NASDAQ	SMSI	Wed, May 6, 2020	4.71	4.85	4.55	4.55
6198	NASDAQ	SMSI	Tue, May 5, 2020	4.67	4.79	4.61	4.67
6197	NASDAQ	SMSI	Mon, May 4, 2020	4.53	4.73	4.50	4.62
6196	NASDAQ	SMSI	Fri, May 1, 2020	4.59	4.65	4.34	4.59
6195	NASDAQ	SMSI	Thu, Apr 30, 2020	4.82	4.83	4.51	4.75
6194	NASDAQ	SMSI	Wed, Apr 29, 2020	4.58	4.98	4.45	4.87
6193	NASDAQ	SMSI	Tue, Apr 28, 2020	4.65	4.75	4.38	4.47
6192	NASDAQ	SMSI	Mon, Apr 27, 2020	5.36	5.36	4.38	4.50
6191	NASDAQ	SMSI	Fri, Apr 24, 2020	5.26	5.29	5.15	5.21
6190	NASDAQ	SMSI	Thu, Apr 23, 2020	5.34	5.34	5.16	5.23
6189	NASDAQ	SMSI	Wed, Apr 22, 2020	5.01	5.25	5.01	5.22
6188	NASDAQ	SMSI	Tue, Apr 21, 2020	5.02	5.19	4.92	5.00
6187	NASDAQ	SMSI	Mon, Apr 20, 2020	4.84	5.10	4.80	5.05
6186	NASDAQ	SMSI	Fri, Apr 17, 2020	5.19	5.19	4.92	4.92
6185	NASDAQ	SMSI	Thu, Apr 16, 2020	4.90	5.11	4.69	5.00
6184	NASDAQ	SMSI	Wed, Apr 15, 2020	4.75	4.87	4.51	4.81
6183	NASDAQ	SMSI	Tue, Apr 14, 2020	4.60	5.06	4.59	4.83
6182	NASDAQ	SMSI	Mon, Apr 13, 2020	4.40	4.51	4.34	4.38
6181	NASDAQ	SMSI	Thu, Apr 9, 2020	4.07	4.45	4.04	4.36
6180	NASDAQ	SMSI	Wed, Apr 8, 2020	4.15	4.25	3.94	3.98
6179	NASDAQ	SMSI	Tue, Apr 7, 2020	4.22	4.36	4.09	4.10
6178	NASDAQ	SMSI	Mon, Apr 6, 2020	4.07	4.20	3.98	4.01
6177	NASDAQ	SMSI	Fri, Apr 3, 2020	3.99	4.10	3.80	3.85
6176	NASDAQ	SMSI	Thu, Apr 2, 2020	4.05	4.18	3.85	3.98
6175	NASDAQ	SMSI	Wed, Apr 1, 2020	4.05	4.25	4.01	4.03
6174	NASDAQ	SMSI	Tue, Mar 31, 2020	4.21	4.33	4.08	4.21
6173	NASDAQ	SMSI	Mon, Mar 30, 2020	4.22	4.46	4.09	4.24
6172	NASDAQ	SMSI	Fri, Mar 27, 2020	4.11	4.25	4.02	4.22
6171	NASDAQ	SMSI	Thu, Mar 26, 2020	4.17	4.33	4.00	4.24
6170	NASDAQ	SMSI	Wed, Mar 25, 2020	4.01	4.47	4.00	4.11
6169	NASDAQ	SMSI	Tue, Mar 24, 2020	3.73	3.98	3.62	3.94
6168	NASDAQ	SMSI	Mon, Mar 23, 2020	3.51	3.57	3.32	3.49
6167	NASDAQ	SMSI	Fri, Mar 20, 2020	4.02	4.04	3.50	3.54
6166	NASDAQ	SMSI	Thu, Mar 19, 2020	3.75	3.95	3.55	3.88
6165	NASDAQ	SMSI	Wed, Mar 18, 2020	3.52	3.76	3.43	3.76
6164	NASDAQ	SMSI	Tue, Mar 17, 2020	3.53	3.93	3.43	3.86
6163	NASDAQ	SMSI	Mon, Mar 16, 2020	3.50	3.69	3.28	3.42
6162	NASDAQ	SMSI	Fri, Mar 13, 2020	4.30	4.40	3.80	3.98
6161	NASDAQ	SMSI	Thu, Mar 12, 2020	4.23	4.67	4.05	4.09
6160	NASDAQ	SMSI	Wed, Mar 11, 2020	5.40	5.55	4.83	4.89
6159	NASDAQ	SMSI	Tue, Mar 10, 2020	5.45	5.72	5.21	5.58
6158	NASDAQ	SMSI	Mon, Mar 9, 2020	5.43	5.85	5.22	5.23
6157	NASDAQ	SMSI	Fri, Mar 6, 2020	5.80	5.90	5.26	5.86
6156	NASDAQ	SMSI	Thu, Mar 5, 2020	5.67	5.75	5.47	5.54
6155	NASDAQ	SMSI	Wed, Mar 4, 2020	5.59	5.78	5.54	5.73
6154	NASDAQ	SMSI	Tue, Mar 3, 2020	5.54	5.63	5.36	5.48
6153	NASDAQ	SMSI	Mon, Mar 2, 2020	5.41	5.49	5.15	5.49
6152	NASDAQ	SMSI	Fri, Feb 28, 2020	4.77	5.38	4.72	5.36
6151	NASDAQ	SMSI	Thu, Feb 27, 2020	4.95	5.24	4.70	4.94
6150	NASDAQ	SMSI	Wed, Feb 26, 2020	5.39	5.53	5.05	5.10
6149	NASDAQ	SMSI	Tue, Feb 25, 2020	5.57	5.68	5.23	5.34
6148	NASDAQ	SMSI	Mon, Feb 24, 2020	5.51	5.65	5.27	5.51
6147	NASDAQ	SMSI	Fri, Feb 21, 2020	5.92	5.92	5.73	5.83
6146	NASDAQ	SMSI	Thu, Feb 20, 2020	5.85	6.09	5.65	5.95
6145	NASDAQ	SMSI	Wed, Feb 19, 2020	5.56	5.85	5.55	5.80
6144	NASDAQ	SMSI	Tue, Feb 18, 2020	6.33	6.33	5.43	5.55
6143	NASDAQ	SMSI	Fri, Feb 14, 2020	6.76	6.88	6.06	6.20
6142	NASDAQ	SMSI	Thu, Feb 13, 2020	7.05	7.15	6.68	6.73
6141	NASDAQ	SMSI	Wed, Feb 12, 2020	6.50	7.00	6.46	6.87
6140	NASDAQ	SMSI	Tue, Feb 11, 2020	6.58	6.61	6.20	6.40
6139	NASDAQ	SMSI	Mon, Feb 10, 2020	6.20	6.67	5.88	6.17
6138	NASDAQ	SMSI	Fri, Feb 7, 2020	6.20	6.38	6.12	6.18
6137	NASDAQ	SMSI	Thu, Feb 6, 2020	5.98	6.53	5.87	6.17
6136	NASDAQ	SMSI	Wed, Feb 5, 2020	5.73	6.07	5.56	5.87
6135	NASDAQ	SMSI	Tue, Feb 4, 2020	5.10	5.64	5.10	5.56
6134	NASDAQ	SMSI	Mon, Feb 3, 2020	5.11	5.29	5.07	5.08
6133	NASDAQ	SMSI	Fri, Jan 31, 2020	5.04	5.09	4.88	5.07
6132	NASDAQ	SMSI	Thu, Jan 30, 2020	5.03	5.10	4.81	5.05
6131	NASDAQ	SMSI	Wed, Jan 29, 2020	4.99	5.14	4.88	5.09
6130	NASDAQ	SMSI	Tue, Jan 28, 2020	5.12	5.17	4.96	5.02
6129	NASDAQ	SMSI	Mon, Jan 27, 2020	4.89	5.24	4.76	5.06
6128	NASDAQ	SMSI	Fri, Jan 24, 2020	5.21	5.24	4.85	5.01
6127	NASDAQ	SMSI	Thu, Jan 23, 2020	5.04	5.50	4.96	5.17
6126	NASDAQ	SMSI	Wed, Jan 22, 2020	4.84	4.95	4.83	4.90
6125	NASDAQ	SMSI	Tue, Jan 21, 2020	4.77	4.95	4.71	4.82
6124	NASDAQ	SMSI	Fri, Jan 17, 2020	5.06	5.06	4.71	4.75
6123	NASDAQ	SMSI	Thu, Jan 16, 2020	4.85	5.25	4.85	5.01
6122	NASDAQ	SMSI	Wed, Jan 15, 2020	4.70	4.93	4.65	4.79
6121	NASDAQ	SMSI	Tue, Jan 14, 2020	4.65	4.74	4.57	4.70
6120	NASDAQ	SMSI	Mon, Jan 13, 2020	4.35	4.69	4.32	4.66
6119	NASDAQ	SMSI	Fri, Jan 10, 2020	4.39	4.39	4.18	4.31
6118	NASDAQ	SMSI	Thu, Jan 9, 2020	4.47	4.57	4.32	4.35
6117	NASDAQ	SMSI	Wed, Jan 8, 2020	4.15	4.50	4.12	4.39
6116	NASDAQ	SMSI	Tue, Jan 7, 2020	4.15	4.24	4.09	4.18
6115	NASDAQ	SMSI	Mon, Jan 6, 2020	4.19	4.22	4.06	4.15
6114	NASDAQ	SMSI	Fri, Jan 3, 2020	4.42	4.42	4.13	4.23
6113	NASDAQ	SMSI	Thu, Jan 2, 2020	4.03	4.50	4.03	4.48
6112	NASDAQ	SMSI	Tue, Dec 31, 2019	3.75	4.02	3.69	3.98
6111	NASDAQ	SMSI	Mon, Dec 30, 2019	3.85	3.87	3.72	3.74
6110	NASDAQ	SMSI	Fri, Dec 27, 2019	3.82	3.90	3.79	3.87
6109	NASDAQ	SMSI	Thu, Dec 26, 2019	3.72	3.88	3.64	3.80
6108	NASDAQ	SMSI	Tue, Dec 24, 2019	3.94	3.94	3.64	3.74
6107	NASDAQ	SMSI	Mon, Dec 23, 2019	4.12	4.25	3.90	3.94
6106	NASDAQ	SMSI	Fri, Dec 20, 2019	4.38	4.40	4.01	4.10
6105	NASDAQ	SMSI	Thu, Dec 19, 2019	4.43	4.50	4.33	4.34
6104	NASDAQ	SMSI	Wed, Dec 18, 2019	4.62	4.69	4.40	4.42
6103	NASDAQ	SMSI	Tue, Dec 17, 2019	4.65	4.67	4.55	4.62
6102	NASDAQ	SMSI	Mon, Dec 16, 2019	4.70	4.77	4.58	4.61
6101	NASDAQ	SMSI	Fri, Dec 13, 2019	4.58	4.78	4.58	4.65
6100	NASDAQ	SMSI	Thu, Dec 12, 2019	4.42	4.61	4.37	4.56
6099	NASDAQ	SMSI	Wed, Dec 11, 2019	4.40	4.53	4.32	4.42
6098	NASDAQ	SMSI	Tue, Dec 10, 2019	4.55	4.55	4.35	4.44
6097	NASDAQ	SMSI	Mon, Dec 9, 2019	4.60	4.66	4.49	4.53
6096	NASDAQ	SMSI	Fri, Dec 6, 2019	4.58	4.74	4.58	4.62
6095	NASDAQ	SMSI	Thu, Dec 5, 2019	4.68	4.75	4.52	4.56
6094	NASDAQ	SMSI	Wed, Dec 4, 2019	4.66	4.79	4.63	4.68
6093	NASDAQ	SMSI	Tue, Dec 3, 2019	4.74	4.87	4.55	4.63
6092	NASDAQ	SMSI	Mon, Dec 2, 2019	4.70	4.80	4.60	4.77
6091	NASDAQ	SMSI	Fri, Nov 29, 2019	4.75	4.84	4.70	4.72
6090	NASDAQ	SMSI	Wed, Nov 27, 2019	4.69	4.80	4.62	4.77
6089	NASDAQ	SMSI	Tue, Nov 26, 2019	4.77	4.88	4.65	4.67
6088	NASDAQ	SMSI	Mon, Nov 25, 2019	4.62	4.83	4.60	4.78
6087	NASDAQ	SMSI	Fri, Nov 22, 2019	4.51	4.73	4.50	4.64
6086	NASDAQ	SMSI	Thu, Nov 21, 2019	4.38	4.60	4.30	4.59
6085	NASDAQ	SMSI	Wed, Nov 20, 2019	4.40	4.50	4.35	4.40
6084	NASDAQ	SMSI	Tue, Nov 19, 2019	4.49	4.54	4.32	4.44
6083	NASDAQ	SMSI	Mon, Nov 18, 2019	4.86	4.87	4.46	4.51
6082	NASDAQ	SMSI	Fri, Nov 15, 2019	5.03	5.05	4.80	4.86
6081	NASDAQ	SMSI	Thu, Nov 14, 2019	5.19	5.25	4.98	5.03
6080	NASDAQ	SMSI	Wed, Nov 13, 2019	4.91	5.28	4.91	5.14
6079	NASDAQ	SMSI	Tue, Nov 12, 2019	4.79	4.94	4.75	4.88
6078	NASDAQ	SMSI	Mon, Nov 11, 2019	4.67	4.81	4.62	4.79
6077	NASDAQ	SMSI	Fri, Nov 8, 2019	4.62	4.76	4.62	4.68
6076	NASDAQ	SMSI	Thu, Nov 7, 2019	4.74	4.76	4.60	4.66
6075	NASDAQ	SMSI	Wed, Nov 6, 2019	4.87	4.87	4.66	4.71
6074	NASDAQ	SMSI	Tue, Nov 5, 2019	4.69	5.01	4.61	4.87
6073	NASDAQ	SMSI	Mon, Nov 4, 2019	4.80	4.85	4.56	4.69
6072	NASDAQ	SMSI	Fri, Nov 1, 2019	4.91	4.97	4.71	4.74
6071	NASDAQ	SMSI	Thu, Oct 31, 2019	5.21	5.25	4.81	4.89
6070	NASDAQ	SMSI	Wed, Oct 30, 2019	5.09	5.30	5.00	5.20
6069	NASDAQ	SMSI	Tue, Oct 29, 2019	5.31	5.31	4.97	5.07
6068	NASDAQ	SMSI	Mon, Oct 28, 2019	5.73	5.87	5.25	5.30
6067	NASDAQ	SMSI	Fri, Oct 25, 2019	5.85	5.99	5.21	5.70
6066	NASDAQ	SMSI	Thu, Oct 24, 2019	6.04	6.37	5.94	6.23
6065	NASDAQ	SMSI	Wed, Oct 23, 2019	6.10	6.14	5.81	5.95
6064	NASDAQ	SMSI	Tue, Oct 22, 2019	6.36	6.47	6.08	6.11
6063	NASDAQ	SMSI	Mon, Oct 21, 2019	6.39	6.53	6.31	6.37
6062	NASDAQ	SMSI	Fri, Oct 18, 2019	6.31	6.32	6.03	6.30
6061	NASDAQ	SMSI	Thu, Oct 17, 2019	6.12	6.34	6.09	6.29
6060	NASDAQ	SMSI	Wed, Oct 16, 2019	6.03	6.17	5.95	6.09
6059	NASDAQ	SMSI	Tue, Oct 15, 2019	5.87	6.10	5.84	6.02
6058	NASDAQ	SMSI	Mon, Oct 14, 2019	5.70	5.89	5.60	5.83
6057	NASDAQ	SMSI	Fri, Oct 11, 2019	5.60	5.79	5.54	5.70
6056	NASDAQ	SMSI	Thu, Oct 10, 2019	5.51	5.57	5.45	5.55
6055	NASDAQ	SMSI	Wed, Oct 9, 2019	5.60	5.64	5.45	5.52
6054	NASDAQ	SMSI	Tue, Oct 8, 2019	5.48	5.63	5.40	5.57
6053	NASDAQ	SMSI	Mon, Oct 7, 2019	5.64	5.73	5.48	5.51
6052	NASDAQ	SMSI	Fri, Oct 4, 2019	5.45	5.65	5.35	5.64
6051	NASDAQ	SMSI	Thu, Oct 3, 2019	5.20	5.44	5.17	5.42
6050	NASDAQ	SMSI	Wed, Oct 2, 2019	5.20	5.26	5.07	5.21
6049	NASDAQ	SMSI	Tue, Oct 1, 2019	5.50	5.50	5.23	5.25
6048	NASDAQ	SMSI	Mon, Sep 30, 2019	5.19	5.47	5.10	5.44
6047	NASDAQ	SMSI	Fri, Sep 27, 2019	5.26	5.35	5.02	5.15
6046	NASDAQ	SMSI	Thu, Sep 26, 2019	5.19	5.29	5.08	5.24
6045	NASDAQ	SMSI	Wed, Sep 25, 2019	5.23	5.28	5.06	5.21
6044	NASDAQ	SMSI	Tue, Sep 24, 2019	5.43	5.50	5.20	5.24
6043	NASDAQ	SMSI	Mon, Sep 23, 2019	5.21	5.47	5.16	5.40
6042	NASDAQ	SMSI	Fri, Sep 20, 2019	5.53	5.58	5.17	5.20
6041	NASDAQ	SMSI	Thu, Sep 19, 2019	5.60	5.71	5.52	5.54
6040	NASDAQ	SMSI	Wed, Sep 18, 2019	5.57	5.65	5.38	5.55
6039	NASDAQ	SMSI	Tue, Sep 17, 2019	5.50	5.57	5.39	5.52
6038	NASDAQ	SMSI	Mon, Sep 16, 2019	5.35	5.54	5.02	5.50
6037	NASDAQ	SMSI	Fri, Sep 13, 2019	5.65	5.67	5.39	5.40
6036	NASDAQ	SMSI	Thu, Sep 12, 2019	5.80	5.86	5.58	5.65
6035	NASDAQ	SMSI	Wed, Sep 11, 2019	5.97	5.98	5.34	5.80
6034	NASDAQ	SMSI	Tue, Sep 10, 2019	6.15	6.21	5.92	5.98
6033	NASDAQ	SMSI	Mon, Sep 9, 2019	6.65	6.65	5.92	6.23
6032	NASDAQ	SMSI	Fri, Sep 6, 2019	6.46	6.90	6.36	6.62
6031	NASDAQ	SMSI	Thu, Sep 5, 2019	6.35	6.59	6.15	6.44
6030	NASDAQ	SMSI	Wed, Sep 4, 2019	5.98	6.35	5.94	6.32
6029	NASDAQ	SMSI	Tue, Sep 3, 2019	6.18	6.33	5.97	5.97
6028	NASDAQ	SMSI	Fri, Aug 30, 2019	6.36	6.51	6.08	6.18
6027	NASDAQ	SMSI	Thu, Aug 29, 2019	6.23	6.36	6.16	6.30
6026	NASDAQ	SMSI	Wed, Aug 28, 2019	6.09	6.22	5.72	6.12
6025	NASDAQ	SMSI	Tue, Aug 27, 2019	6.32	6.38	6.04	6.05
6024	NASDAQ	SMSI	Mon, Aug 26, 2019	6.40	6.53	6.16	6.32
6023	NASDAQ	SMSI	Fri, Aug 23, 2019	6.58	6.70	6.26	6.36
6022	NASDAQ	SMSI	Thu, Aug 22, 2019	6.66	6.81	6.40	6.59
6021	NASDAQ	SMSI	Wed, Aug 21, 2019	6.45	6.71	6.28	6.62
6020	NASDAQ	SMSI	Tue, Aug 20, 2019	6.24	6.57	6.14	6.41
6019	NASDAQ	SMSI	Mon, Aug 19, 2019	6.56	6.84	6.15	6.23
6018	NASDAQ	SMSI	Fri, Aug 16, 2019	5.99	6.65	5.99	6.37
6017	NASDAQ	SMSI	Thu, Aug 15, 2019	5.98	6.18	5.79	5.98
6016	NASDAQ	SMSI	Wed, Aug 14, 2019	5.86	6.09	5.78	6.00
6015	NASDAQ	SMSI	Tue, Aug 13, 2019	6.25	6.35	5.95	6.01
6014	NASDAQ	SMSI	Mon, Aug 12, 2019	6.25	6.39	6.05	6.27
6013	NASDAQ	SMSI	Fri, Aug 9, 2019	6.33	6.49	6.07	6.25
6012	NASDAQ	SMSI	Thu, Aug 8, 2019	6.13	6.65	6.03	6.37
6011	NASDAQ	SMSI	Wed, Aug 7, 2019	5.36	6.08	5.26	6.02
6010	NASDAQ	SMSI	Tue, Aug 6, 2019	5.60	5.84	5.25	5.45
6009	NASDAQ	SMSI	Mon, Aug 5, 2019	5.75	5.79	5.35	5.61
6008	NASDAQ	SMSI	Fri, Aug 2, 2019	5.76	6.05	5.51	5.82
6007	NASDAQ	SMSI	Thu, Aug 1, 2019	5.98	6.35	5.61	5.76
6006	NASDAQ	SMSI	Wed, Jul 31, 2019	6.25	6.60	5.75	5.99
6005	NASDAQ	SMSI	Tue, Jul 30, 2019	5.40	6.43	5.23	6.31
6004	NASDAQ	SMSI	Mon, Jul 29, 2019	5.55	6.20	5.33	5.54
6003	NASDAQ	SMSI	Fri, Jul 26, 2019	4.75	5.77	4.31	5.75
6002	NASDAQ	SMSI	Thu, Jul 25, 2019	3.50	3.50	3.35	3.45
6001	NASDAQ	SMSI	Wed, Jul 24, 2019	3.28	3.50	3.27	3.36
6000	NASDAQ	SMSI	Tue, Jul 23, 2019	3.20	3.35	3.20	3.28
5999	NASDAQ	SMSI	Mon, Jul 22, 2019	3.30	3.40	3.15	3.19
5998	NASDAQ	SMSI	Fri, Jul 19, 2019	3.20	3.36	3.16	3.23
5997	NASDAQ	SMSI	Thu, Jul 18, 2019	3.12	3.17	3.06	3.10
5996	NASDAQ	SMSI	Wed, Jul 17, 2019	3.07	3.17	3.05	3.10
5995	NASDAQ	SMSI	Tue, Jul 16, 2019	3.07	3.09	2.99	3.07
5994	NASDAQ	SMSI	Mon, Jul 15, 2019	2.95	3.08	2.95	3.04
5993	NASDAQ	SMSI	Fri, Jul 12, 2019	3.09	3.10	2.95	2.99
5992	NASDAQ	SMSI	Thu, Jul 11, 2019	3.08	3.09	3.01	3.06
5991	NASDAQ	SMSI	Wed, Jul 10, 2019	3.06	3.11	3.03	3.07
5990	NASDAQ	SMSI	Tue, Jul 9, 2019	3.11	3.14	3.03	3.06
5989	NASDAQ	SMSI	Mon, Jul 8, 2019	3.17	3.19	3.11	3.11
5988	NASDAQ	SMSI	Fri, Jul 5, 2019	3.15	3.17	3.10	3.17
5987	NASDAQ	SMSI	Wed, Jul 3, 2019	3.12	3.15	3.06	3.06
5986	NASDAQ	SMSI	Tue, Jul 2, 2019	3.17	3.19	3.05	3.12
5985	NASDAQ	SMSI	Mon, Jul 1, 2019	3.11	3.17	3.11	3.11
5984	NASDAQ	SMSI	Fri, Jun 28, 2019	3.01	3.09	2.96	3.04
5983	NASDAQ	SMSI	Thu, Jun 27, 2019	3.04	3.05	2.82	2.99
5982	NASDAQ	SMSI	Wed, Jun 26, 2019	3.15	3.19	3.04	3.06
5981	NASDAQ	SMSI	Tue, Jun 25, 2019	3.16	3.16	3.05	3.15
5980	NASDAQ	SMSI	Mon, Jun 24, 2019	3.27	3.27	3.10	3.19
5979	NASDAQ	SMSI	Fri, Jun 21, 2019	3.04	3.30	3.01	3.30
5978	NASDAQ	SMSI	Thu, Jun 20, 2019	3.14	3.17	3.01	3.09
5977	NASDAQ	SMSI	Wed, Jun 19, 2019	3.03	3.17	2.99	3.11
5976	NASDAQ	SMSI	Tue, Jun 18, 2019	2.91	3.04	2.89	3.04
5975	NASDAQ	SMSI	Mon, Jun 17, 2019	2.92	3.07	2.89	2.90
5974	NASDAQ	SMSI	Fri, Jun 14, 2019	2.93	2.94	2.85	2.90
5973	NASDAQ	SMSI	Thu, Jun 13, 2019	2.85	2.90	2.82	2.84
5972	NASDAQ	SMSI	Wed, Jun 12, 2019	2.86	2.87	2.84	2.85
5971	NASDAQ	SMSI	Tue, Jun 11, 2019	2.90	2.90	2.84	2.90
5970	NASDAQ	SMSI	Mon, Jun 10, 2019	2.94	2.94	2.86	2.89
5969	NASDAQ	SMSI	Fri, Jun 7, 2019	2.92	2.99	2.86	2.95
5968	NASDAQ	SMSI	Thu, Jun 6, 2019	2.84	2.98	2.84	2.90
5967	NASDAQ	SMSI	Wed, Jun 5, 2019	2.95	3.05	2.83	2.86
5966	NASDAQ	SMSI	Tue, Jun 4, 2019	2.91	2.99	2.83	2.93
5965	NASDAQ	SMSI	Mon, Jun 3, 2019	2.94	3.00	2.81	2.89
5964	NASDAQ	SMSI	Fri, May 31, 2019	2.95	3.04	2.94	2.94
5963	NASDAQ	SMSI	Thu, May 30, 2019	2.96	2.99	2.96	2.96
5962	NASDAQ	SMSI	Wed, May 29, 2019	2.97	2.99	2.95	2.96
5961	NASDAQ	SMSI	Tue, May 28, 2019	3.00	3.07	2.95	3.00
5960	NASDAQ	SMSI	Fri, May 24, 2019	3.15	3.26	2.96	3.04
5959	NASDAQ	SMSI	Thu, May 23, 2019	3.20	3.28	3.11	3.12
5958	NASDAQ	SMSI	Wed, May 22, 2019	3.22	3.30	3.20	3.20
5957	NASDAQ	SMSI	Tue, May 21, 2019	3.21	3.30	3.20	3.20
5956	NASDAQ	SMSI	Mon, May 20, 2019	3.30	3.35	3.21	3.23
5955	NASDAQ	SMSI	Fri, May 17, 2019	3.34	3.44	3.31	3.36
5954	NASDAQ	SMSI	Thu, May 16, 2019	3.30	3.35	3.22	3.34
5953	NASDAQ	SMSI	Wed, May 15, 2019	3.24	3.30	3.24	3.24
5952	NASDAQ	SMSI	Tue, May 14, 2019	3.28	3.38	3.23	3.25
5951	NASDAQ	SMSI	Mon, May 13, 2019	3.21	3.29	3.11	3.26
5950	NASDAQ	SMSI	Fri, May 10, 2019	3.25	3.27	3.13	3.19
5949	NASDAQ	SMSI	Thu, May 9, 2019	3.06	3.28	2.81	3.24
5948	NASDAQ	SMSI	Wed, May 8, 2019	3.29	3.48	3.20	3.32
5947	NASDAQ	SMSI	Tue, May 7, 2019	3.18	3.28	3.14	3.28
5946	NASDAQ	SMSI	Mon, May 6, 2019	3.17	3.30	3.13	3.16
5945	NASDAQ	SMSI	Fri, May 3, 2019	3.10	3.25	3.10	3.25
5944	NASDAQ	SMSI	Thu, May 2, 2019	2.92	3.08	2.92	3.04
5943	NASDAQ	SMSI	Wed, May 1, 2019	2.83	2.97	2.80	2.90
5942	NASDAQ	SMSI	Tue, Apr 30, 2019	2.84	2.85	2.75	2.84
5941	NASDAQ	SMSI	Mon, Apr 29, 2019	2.90	2.90	2.78	2.85
5940	NASDAQ	SMSI	Fri, Apr 26, 2019	2.87	2.97	2.82	2.90
5939	NASDAQ	SMSI	Thu, Apr 25, 2019	2.83	2.91	2.80	2.89
5938	NASDAQ	SMSI	Wed, Apr 24, 2019	2.87	2.99	2.85	2.86
5937	NASDAQ	SMSI	Tue, Apr 23, 2019	2.80	2.93	2.80	2.89
5936	NASDAQ	SMSI	Mon, Apr 22, 2019	2.83	2.88	2.75	2.78
5935	NASDAQ	SMSI	Thu, Apr 18, 2019	2.90	2.92	2.82	2.87
5934	NASDAQ	SMSI	Wed, Apr 17, 2019	3.05	3.05	2.80	2.88
5933	NASDAQ	SMSI	Tue, Apr 16, 2019	2.94	3.11	2.93	3.01
5932	NASDAQ	SMSI	Mon, Apr 15, 2019	3.19	3.23	3.05	3.08
5931	NASDAQ	SMSI	Fri, Apr 12, 2019	3.30	3.30	3.18	3.23
5930	NASDAQ	SMSI	Thu, Apr 11, 2019	3.26	3.33	3.21	3.31
5929	NASDAQ	SMSI	Wed, Apr 10, 2019	3.30	3.33	3.08	3.23
5928	NASDAQ	SMSI	Tue, Apr 9, 2019	3.23	3.35	3.16	3.32
5927	NASDAQ	SMSI	Mon, Apr 8, 2019	3.08	3.30	3.05	3.23
5926	NASDAQ	SMSI	Fri, Apr 5, 2019	2.79	2.97	2.79	2.91
5925	NASDAQ	SMSI	Thu, Apr 4, 2019	2.92	2.96	2.76	2.80
5924	NASDAQ	SMSI	Wed, Apr 3, 2019	2.90	2.96	2.80	2.88
5923	NASDAQ	SMSI	Tue, Apr 2, 2019	3.05	3.09	2.88	2.90
5922	NASDAQ	SMSI	Mon, Apr 1, 2019	2.89	3.14	2.85	3.02
5921	NASDAQ	SMSI	Fri, Mar 29, 2019	2.84	2.88	2.76	2.80
5920	NASDAQ	SMSI	Thu, Mar 28, 2019	2.72	2.84	2.72	2.80
5919	NASDAQ	SMSI	Wed, Mar 27, 2019	2.73	2.82	2.65	2.77
5918	NASDAQ	SMSI	Tue, Mar 26, 2019	2.81	2.85	2.66	2.75
5917	NASDAQ	SMSI	Mon, Mar 25, 2019	2.85	2.89	2.64	2.81
5916	NASDAQ	SMSI	Fri, Mar 22, 2019	2.86	2.93	2.75	2.81
5915	NASDAQ	SMSI	Thu, Mar 21, 2019	2.76	2.90	2.64	2.86
5914	NASDAQ	SMSI	Wed, Mar 20, 2019	2.62	2.83	2.52	2.75
5913	NASDAQ	SMSI	Tue, Mar 19, 2019	2.54	2.64	2.41	2.60
5912	NASDAQ	SMSI	Mon, Mar 18, 2019	2.41	2.58	2.40	2.49
5911	NASDAQ	SMSI	Fri, Mar 15, 2019	2.33	2.49	2.22	2.38
5910	NASDAQ	SMSI	Thu, Mar 14, 2019	2.40	2.55	2.16	2.40
5909	NASDAQ	SMSI	Wed, Mar 13, 2019	1.95	2.02	1.84	1.86
5908	NASDAQ	SMSI	Tue, Mar 12, 2019	2.02	2.12	1.90	1.93
5907	NASDAQ	SMSI	Mon, Mar 11, 2019	1.94	2.34	1.84	2.03
5906	NASDAQ	SMSI	Fri, Mar 8, 2019	1.88	1.95	1.83	1.92
5905	NASDAQ	SMSI	Thu, Mar 7, 2019	1.83	1.90	1.81	1.88
5904	NASDAQ	SMSI	Wed, Mar 6, 2019	1.85	1.89	1.82	1.85
5903	NASDAQ	SMSI	Tue, Mar 5, 2019	1.84	1.89	1.80	1.89
5902	NASDAQ	SMSI	Mon, Mar 4, 2019	1.90	1.94	1.80	1.85
5901	NASDAQ	SMSI	Fri, Mar 1, 2019	1.84	1.92	1.83	1.86
5900	NASDAQ	SMSI	Thu, Feb 28, 2019	1.88	1.93	1.80	1.90
5899	NASDAQ	SMSI	Wed, Feb 27, 2019	1.85	1.97	1.80	1.88
5898	NASDAQ	SMSI	Tue, Feb 26, 2019	1.92	1.92	1.87	1.88
5897	NASDAQ	SMSI	Mon, Feb 25, 2019	1.92	1.96	1.92	1.92
5896	NASDAQ	SMSI	Fri, Feb 22, 2019	1.88	1.95	1.86	1.92
5895	NASDAQ	SMSI	Thu, Feb 21, 2019	1.92	1.94	1.84	1.90
5894	NASDAQ	SMSI	Wed, Feb 20, 2019	1.97	1.98	1.91	1.92
5893	NASDAQ	SMSI	Tue, Feb 19, 2019	1.98	2.04	1.90	2.00
5892	NASDAQ	SMSI	Fri, Feb 15, 2019	1.96	2.02	1.94	1.97
5891	NASDAQ	SMSI	Thu, Feb 14, 2019	1.94	1.95	1.85	1.92
5890	NASDAQ	SMSI	Wed, Feb 13, 2019	1.97	1.99	1.95	1.98
5889	NASDAQ	SMSI	Tue, Feb 12, 2019	1.99	1.99	1.93	1.98
5888	NASDAQ	SMSI	Mon, Feb 11, 2019	1.86	1.97	1.84	1.95
5887	NASDAQ	SMSI	Fri, Feb 8, 2019	1.84	1.91	1.82	1.87
5886	NASDAQ	SMSI	Thu, Feb 7, 2019	1.83	1.90	1.82	1.85
5885	NASDAQ	SMSI	Wed, Feb 6, 2019	1.82	1.86	1.78	1.84
5884	NASDAQ	SMSI	Tue, Feb 5, 2019	1.79	1.88	1.79	1.81
5883	NASDAQ	SMSI	Mon, Feb 4, 2019	1.76	1.82	1.76	1.81
5882	NASDAQ	SMSI	Fri, Feb 1, 2019	1.78	1.82	1.75	1.77
5881	NASDAQ	SMSI	Thu, Jan 31, 2019	1.78	1.82	1.75	1.75
5880	NASDAQ	SMSI	Wed, Jan 30, 2019	1.78	1.82	1.78	1.82
5879	NASDAQ	SMSI	Tue, Jan 29, 2019	1.81	1.81	1.75	1.79
5878	NASDAQ	SMSI	Mon, Jan 28, 2019	1.79	1.84	1.76	1.83
5877	NASDAQ	SMSI	Fri, Jan 25, 2019	1.80	1.83	1.74	1.79
5876	NASDAQ	SMSI	Thu, Jan 24, 2019	1.81	1.82	1.71	1.80
5875	NASDAQ	SMSI	Wed, Jan 23, 2019	1.77	1.82	1.70	1.75
5874	NASDAQ	SMSI	Tue, Jan 22, 2019	1.80	1.87	1.75	1.77
5873	NASDAQ	SMSI	Fri, Jan 18, 2019	1.85	1.86	1.80	1.85
5872	NASDAQ	SMSI	Thu, Jan 17, 2019	1.81	1.90	1.81	1.82
5871	NASDAQ	SMSI	Wed, Jan 16, 2019	1.82	1.89	1.73	1.83
5870	NASDAQ	SMSI	Tue, Jan 15, 2019	1.90	1.92	1.82	1.85
5869	NASDAQ	SMSI	Mon, Jan 14, 2019	1.88	1.95	1.87	1.89
5868	NASDAQ	SMSI	Fri, Jan 11, 2019	1.85	1.94	1.83	1.91
5867	NASDAQ	SMSI	Thu, Jan 10, 2019	1.87	1.95	1.81	1.88
5866	NASDAQ	SMSI	Wed, Jan 9, 2019	1.91	1.94	1.81	1.90
5865	NASDAQ	SMSI	Tue, Jan 8, 2019	1.94	1.98	1.81	1.89
5864	NASDAQ	SMSI	Mon, Jan 7, 2019	1.91	1.99	1.86	1.94
5863	NASDAQ	SMSI	Fri, Jan 4, 2019	1.96	1.96	1.82	1.88
5862	NASDAQ	SMSI	Thu, Jan 3, 2019	1.92	1.97	1.85	1.87
5861	NASDAQ	SMSI	Wed, Jan 2, 2019	1.79	1.95	1.69	1.95
5860	NASDAQ	SMSI	Mon, Dec 31, 2018	1.85	1.85	1.76	1.80
5859	NASDAQ	SMSI	Fri, Dec 28, 2018	1.73	1.91	1.73	1.86
5858	NASDAQ	SMSI	Thu, Dec 27, 2018	1.80	1.90	1.68	1.77
5857	NASDAQ	SMSI	Wed, Dec 26, 2018	1.73	1.91	1.72	1.83
5856	NASDAQ	SMSI	Mon, Dec 24, 2018	1.73	1.85	1.62	1.70
5855	NASDAQ	SMSI	Fri, Dec 21, 2018	1.85	1.93	1.71	1.76
5854	NASDAQ	SMSI	Thu, Dec 20, 2018	1.96	2.02	1.78	1.87
5853	NASDAQ	SMSI	Wed, Dec 19, 2018	1.95	2.04	1.94	1.96
5852	NASDAQ	SMSI	Tue, Dec 18, 2018	2.06	2.06	1.94	1.95
5851	NASDAQ	SMSI	Mon, Dec 17, 2018	2.05	2.08	1.93	1.96
5850	NASDAQ	SMSI	Fri, Dec 14, 2018	2.07	2.11	2.03	2.09
5849	NASDAQ	SMSI	Thu, Dec 13, 2018	2.08	2.14	2.05	2.09
5848	NASDAQ	SMSI	Wed, Dec 12, 2018	2.13	2.16	2.07	2.10
5847	NASDAQ	SMSI	Tue, Dec 11, 2018	2.12	2.29	1.97	2.13
5846	NASDAQ	SMSI	Mon, Dec 10, 2018	2.09	2.28	1.99	2.13
5845	NASDAQ	SMSI	Fri, Dec 7, 2018	2.12	2.19	2.01	2.02
5844	NASDAQ	SMSI	Thu, Dec 6, 2018	2.10	2.11	2.00	2.04
5843	NASDAQ	SMSI	Tue, Dec 4, 2018	2.25	2.27	2.07	2.09
5842	NASDAQ	SMSI	Mon, Dec 3, 2018	2.21	2.25	2.17	2.25
5841	NASDAQ	SMSI	Fri, Nov 30, 2018	2.18	2.28	2.14	2.17
5840	NASDAQ	SMSI	Thu, Nov 29, 2018	2.17	2.18	2.13	2.15
5839	NASDAQ	SMSI	Wed, Nov 28, 2018	2.20	2.20	2.10	2.17
5838	NASDAQ	SMSI	Tue, Nov 27, 2018	2.28	2.28	2.14	2.20
5837	NASDAQ	SMSI	Mon, Nov 26, 2018	2.27	2.44	2.25	2.29
5836	NASDAQ	SMSI	Fri, Nov 23, 2018	2.20	2.36	2.14	2.36
5835	NASDAQ	SMSI	Wed, Nov 21, 2018	2.07	2.24	2.04	2.20
5834	NASDAQ	SMSI	Tue, Nov 20, 2018	2.00	2.10	1.99	2.04
5833	NASDAQ	SMSI	Mon, Nov 19, 2018	2.03	2.08	2.00	2.03
5832	NASDAQ	SMSI	Fri, Nov 16, 2018	2.09	2.10	2.02	2.03
5831	NASDAQ	SMSI	Thu, Nov 15, 2018	2.02	2.10	1.92	2.09
5830	NASDAQ	SMSI	Wed, Nov 14, 2018	2.14	2.14	2.01	2.02
5829	NASDAQ	SMSI	Tue, Nov 13, 2018	2.05	2.15	2.04	2.13
5828	NASDAQ	SMSI	Mon, Nov 12, 2018	2.15	2.15	2.04	2.06
5827	NASDAQ	SMSI	Fri, Nov 9, 2018	2.19	2.25	2.12	2.13
5826	NASDAQ	SMSI	Thu, Nov 8, 2018	2.10	2.20	2.05	2.20
5825	NASDAQ	SMSI	Wed, Nov 7, 2018	2.18	2.18	1.83	2.10
5824	NASDAQ	SMSI	Tue, Nov 6, 2018	2.20	2.24	2.16	2.19
5823	NASDAQ	SMSI	Mon, Nov 5, 2018	2.34	2.38	2.16	2.17
5822	NASDAQ	SMSI	Fri, Nov 2, 2018	2.39	2.42	2.34	2.34
5821	NASDAQ	SMSI	Thu, Nov 1, 2018	2.38	2.42	2.38	2.39
5820	NASDAQ	SMSI	Wed, Oct 31, 2018	2.41	2.42	2.37	2.39
5819	NASDAQ	SMSI	Tue, Oct 30, 2018	2.40	2.44	2.35	2.41
5818	NASDAQ	SMSI	Mon, Oct 29, 2018	2.42	2.48	2.38	2.40
5817	NASDAQ	SMSI	Fri, Oct 26, 2018	2.50	2.50	2.40	2.44
5816	NASDAQ	SMSI	Thu, Oct 25, 2018	2.60	2.60	2.47	2.50
5815	NASDAQ	SMSI	Wed, Oct 24, 2018	2.81	2.85	2.70	2.76
5814	NASDAQ	SMSI	Tue, Oct 23, 2018	2.76	2.82	2.73	2.81
5813	NASDAQ	SMSI	Mon, Oct 22, 2018	2.75	2.84	2.66	2.82
5812	NASDAQ	SMSI	Fri, Oct 19, 2018	2.71	2.82	2.63	2.72
5811	NASDAQ	SMSI	Thu, Oct 18, 2018	2.70	2.70	2.60	2.68
5810	NASDAQ	SMSI	Wed, Oct 17, 2018	2.55	2.79	2.55	2.72
5809	NASDAQ	SMSI	Tue, Oct 16, 2018	2.47	2.62	2.46	2.58
5808	NASDAQ	SMSI	Mon, Oct 15, 2018	2.50	2.50	2.43	2.45
5807	NASDAQ	SMSI	Fri, Oct 12, 2018	2.49	2.60	2.47	2.51
5806	NASDAQ	SMSI	Thu, Oct 11, 2018	2.45	2.63	2.45	2.47
5805	NASDAQ	SMSI	Wed, Oct 10, 2018	2.44	2.48	2.40	2.45
5804	NASDAQ	SMSI	Tue, Oct 9, 2018	2.45	2.59	2.41	2.45
5803	NASDAQ	SMSI	Mon, Oct 8, 2018	2.57	2.59	2.42	2.47
5802	NASDAQ	SMSI	Fri, Oct 5, 2018	2.55	2.65	2.51	2.56
5801	NASDAQ	SMSI	Thu, Oct 4, 2018	2.58	2.58	2.49	2.57
5800	NASDAQ	SMSI	Wed, Oct 3, 2018	2.64	2.67	2.56	2.60
5799	NASDAQ	SMSI	Tue, Oct 2, 2018	2.68	2.78	2.60	2.64
5798	NASDAQ	SMSI	Mon, Oct 1, 2018	2.60	2.73	2.55	2.68
5797	NASDAQ	SMSI	Fri, Sep 28, 2018	2.50	2.56	2.47	2.52
5796	NASDAQ	SMSI	Thu, Sep 27, 2018	2.67	2.70	2.50	2.51
5795	NASDAQ	SMSI	Wed, Sep 26, 2018	2.69	2.73	2.59	2.67
5794	NASDAQ	SMSI	Tue, Sep 25, 2018	2.82	2.84	2.68	2.70
5793	NASDAQ	SMSI	Mon, Sep 24, 2018	2.84	2.85	2.69	2.84
5792	NASDAQ	SMSI	Fri, Sep 21, 2018	2.67	2.81	2.64	2.81
5791	NASDAQ	SMSI	Thu, Sep 20, 2018	2.60	2.70	2.55	2.67
5790	NASDAQ	SMSI	Wed, Sep 19, 2018	2.66	2.85	2.59	2.64
5789	NASDAQ	SMSI	Tue, Sep 18, 2018	2.49	2.81	2.39	2.74
5788	NASDAQ	SMSI	Mon, Sep 17, 2018	2.35	2.50	2.27	2.49
5787	NASDAQ	SMSI	Fri, Sep 14, 2018	2.30	2.38	2.30	2.35
5786	NASDAQ	SMSI	Thu, Sep 13, 2018	2.33	2.35	2.28	2.30
5785	NASDAQ	SMSI	Wed, Sep 12, 2018	2.33	2.38	2.28	2.33
5784	NASDAQ	SMSI	Tue, Sep 11, 2018	2.37	2.40	2.33	2.33
5783	NASDAQ	SMSI	Mon, Sep 10, 2018	2.37	2.41	2.33	2.40
5782	NASDAQ	SMSI	Fri, Sep 7, 2018	2.35	2.44	2.35	2.35
5781	NASDAQ	SMSI	Thu, Sep 6, 2018	2.42	2.42	2.33	2.35
5780	NASDAQ	SMSI	Wed, Sep 5, 2018	2.44	2.49	2.35	2.38
5779	NASDAQ	SMSI	Tue, Sep 4, 2018	2.45	2.48	2.41	2.46
5778	NASDAQ	SMSI	Fri, Aug 31, 2018	2.48	2.53	2.43	2.48
5777	NASDAQ	SMSI	Thu, Aug 30, 2018	2.44	2.50	2.41	2.47
5776	NASDAQ	SMSI	Wed, Aug 29, 2018	2.35	2.44	2.35	2.42
5775	NASDAQ	SMSI	Tue, Aug 28, 2018	2.33	2.38	2.33	2.35
5774	NASDAQ	SMSI	Mon, Aug 27, 2018	2.40	2.40	2.32	2.33
5773	NASDAQ	SMSI	Fri, Aug 24, 2018	2.40	2.42	2.37	2.41
5772	NASDAQ	SMSI	Thu, Aug 23, 2018	2.40	2.40	2.35	2.40
5771	NASDAQ	SMSI	Wed, Aug 22, 2018	2.45	2.47	2.38	2.40
5770	NASDAQ	SMSI	Tue, Aug 21, 2018	2.48	2.48	2.43	2.43
5769	NASDAQ	SMSI	Mon, Aug 20, 2018	2.49	2.49	2.45	2.48
5768	NASDAQ	SMSI	Fri, Aug 17, 2018	2.52	2.52	2.47	2.50
5767	NASDAQ	SMSI	Thu, Aug 16, 2018	2.53	2.53	2.49	2.51
5766	NASDAQ	SMSI	Wed, Aug 15, 2018	2.52	2.55	2.46	2.50
5765	NASDAQ	SMSI	Tue, Aug 14, 2018	2.59	2.60	2.51	2.55
5764	NASDAQ	SMSI	Mon, Aug 13, 2018	2.57	2.64	2.49	2.56
5763	NASDAQ	SMSI	Fri, Aug 10, 2018	2.53	2.59	2.46	2.55
5762	NASDAQ	SMSI	Thu, Aug 9, 2018	2.50	2.56	2.48	2.55
5761	NASDAQ	SMSI	Wed, Aug 8, 2018	2.51	2.55	2.46	2.49
5760	NASDAQ	SMSI	Tue, Aug 7, 2018	2.50	2.58	2.44	2.55
5759	NASDAQ	SMSI	Mon, Aug 6, 2018	2.55	2.59	2.41	2.51
5758	NASDAQ	SMSI	Fri, Aug 3, 2018	2.57	2.63	2.51	2.55
5757	NASDAQ	SMSI	Thu, Aug 2, 2018	2.54	2.64	2.49	2.57
5756	NASDAQ	SMSI	Wed, Aug 1, 2018	2.59	2.64	2.49	2.52
5755	NASDAQ	SMSI	Tue, Jul 31, 2018	2.53	2.65	2.48	2.57
5754	NASDAQ	SMSI	Mon, Jul 30, 2018	2.50	2.57	2.43	2.48
5753	NASDAQ	SMSI	Fri, Jul 27, 2018	2.64	2.68	2.47	2.52
5752	NASDAQ	SMSI	Thu, Jul 26, 2018	2.61	2.67	2.54	2.64
5751	NASDAQ	SMSI	Wed, Jul 25, 2018	2.42	2.71	2.40	2.61
5750	NASDAQ	SMSI	Tue, Jul 24, 2018	2.44	2.49	2.23	2.27
5749	NASDAQ	SMSI	Mon, Jul 23, 2018	2.51	2.55	2.36	2.42
5748	NASDAQ	SMSI	Fri, Jul 20, 2018	2.37	2.49	2.35	2.49
5747	NASDAQ	SMSI	Thu, Jul 19, 2018	2.45	2.48	2.41	2.43
5746	NASDAQ	SMSI	Wed, Jul 18, 2018	2.49	2.50	2.42	2.45
5745	NASDAQ	SMSI	Tue, Jul 17, 2018	2.49	2.52	2.39	2.46
5744	NASDAQ	SMSI	Mon, Jul 16, 2018	2.45	2.50	2.39	2.41
5743	NASDAQ	SMSI	Fri, Jul 13, 2018	2.49	2.54	2.44	2.46
5742	NASDAQ	SMSI	Thu, Jul 12, 2018	2.51	2.55	2.43	2.49
5741	NASDAQ	SMSI	Wed, Jul 11, 2018	2.49	2.50	2.36	2.47
5740	NASDAQ	SMSI	Tue, Jul 10, 2018	2.48	2.52	2.41	2.43
5739	NASDAQ	SMSI	Mon, Jul 9, 2018	2.54	2.55	2.43	2.49
5738	NASDAQ	SMSI	Fri, Jul 6, 2018	2.72	2.73	2.45	2.50
5737	NASDAQ	SMSI	Thu, Jul 5, 2018	2.43	2.70	2.42	2.69
5736	NASDAQ	SMSI	Tue, Jul 3, 2018	2.29	2.47	2.23	2.40
5735	NASDAQ	SMSI	Mon, Jul 2, 2018	2.30	2.34	2.20	2.28
5734	NASDAQ	SMSI	Fri, Jun 29, 2018	2.32	2.33	2.25	2.29
5733	NASDAQ	SMSI	Thu, Jun 28, 2018	2.26	2.35	2.24	2.29
5732	NASDAQ	SMSI	Wed, Jun 27, 2018	2.33	2.37	2.22	2.26
5731	NASDAQ	SMSI	Tue, Jun 26, 2018	2.36	2.39	2.31	2.34
5730	NASDAQ	SMSI	Mon, Jun 25, 2018	2.39	2.40	2.26	2.35
5729	NASDAQ	SMSI	Fri, Jun 22, 2018	2.28	2.42	2.26	2.41
5728	NASDAQ	SMSI	Thu, Jun 21, 2018	2.28	2.32	2.24	2.28
5727	NASDAQ	SMSI	Wed, Jun 20, 2018	2.40	2.47	2.20	2.28
5726	NASDAQ	SMSI	Tue, Jun 19, 2018	2.43	2.48	2.34	2.37
5725	NASDAQ	SMSI	Mon, Jun 18, 2018	2.35	2.49	2.35	2.43
5724	NASDAQ	SMSI	Fri, Jun 15, 2018	2.28	2.41	2.25	2.37
5723	NASDAQ	SMSI	Thu, Jun 14, 2018	2.36	2.39	2.29	2.31
5722	NASDAQ	SMSI	Wed, Jun 13, 2018	2.48	2.48	2.35	2.37
5721	NASDAQ	SMSI	Tue, Jun 12, 2018	2.57	2.59	2.42	2.46
5720	NASDAQ	SMSI	Mon, Jun 11, 2018	2.60	2.63	2.51	2.58
5719	NASDAQ	SMSI	Fri, Jun 8, 2018	2.54	2.58	2.46	2.58
5718	NASDAQ	SMSI	Thu, Jun 7, 2018	2.73	2.73	2.33	2.45
5717	NASDAQ	SMSI	Wed, Jun 6, 2018	2.49	2.73	2.38	2.60
5716	NASDAQ	SMSI	Tue, Jun 5, 2018	2.35	2.53	2.20	2.51
5715	NASDAQ	SMSI	Mon, Jun 4, 2018	2.22	2.32	2.06	2.28
5714	NASDAQ	SMSI	Fri, Jun 1, 2018	2.06	2.18	2.04	2.12
5713	NASDAQ	SMSI	Thu, May 31, 2018	2.04	2.15	2.04	2.06
5712	NASDAQ	SMSI	Wed, May 30, 2018	2.01	2.14	1.96	2.05
5711	NASDAQ	SMSI	Tue, May 29, 2018	1.98	2.01	1.96	1.98
5710	NASDAQ	SMSI	Fri, May 25, 2018	2.00	2.00	1.95	2.00
5709	NASDAQ	SMSI	Thu, May 24, 2018	2.06	2.06	1.98	2.01
5708	NASDAQ	SMSI	Wed, May 23, 2018	2.00	2.15	2.00	2.07
5707	NASDAQ	SMSI	Tue, May 22, 2018	2.11	2.29	1.99	2.01
5706	NASDAQ	SMSI	Mon, May 21, 2018	2.07	2.09	2.00	2.06
5705	NASDAQ	SMSI	Fri, May 18, 2018	2.03	2.07	1.98	2.04
5704	NASDAQ	SMSI	Thu, May 17, 2018	1.96	2.10	1.95	2.03
5703	NASDAQ	SMSI	Wed, May 16, 2018	1.90	2.08	1.85	1.98
5702	NASDAQ	SMSI	Tue, May 15, 2018	1.78	2.00	1.76	1.90
5701	NASDAQ	SMSI	Mon, May 14, 2018	1.86	1.86	1.75	1.77
5700	NASDAQ	SMSI	Fri, May 11, 2018	1.96	1.96	1.75	1.83
5699	NASDAQ	SMSI	Thu, May 10, 2018	1.95	2.09	1.93	1.95
5698	NASDAQ	SMSI	Wed, May 9, 2018	2.01	2.01	1.92	1.95
5697	NASDAQ	SMSI	Tue, May 8, 2018	1.97	2.04	1.92	1.96
5696	NASDAQ	SMSI	Mon, May 7, 2018	2.03	2.07	1.90	1.97
5695	NASDAQ	SMSI	Fri, May 4, 2018	1.98	2.09	1.92	2.03
5694	NASDAQ	SMSI	Thu, May 3, 2018	1.95	2.08	1.90	1.97
5693	NASDAQ	SMSI	Wed, May 2, 2018	2.19	2.21	2.07	2.10
5692	NASDAQ	SMSI	Tue, May 1, 2018	2.00	2.19	1.93	2.17
5691	NASDAQ	SMSI	Mon, Apr 30, 2018	1.99	2.09	1.92	1.99
5690	NASDAQ	SMSI	Fri, Apr 27, 2018	1.95	2.01	1.84	1.97
5689	NASDAQ	SMSI	Thu, Apr 26, 2018	1.90	2.05	1.83	1.95
5688	NASDAQ	SMSI	Wed, Apr 25, 2018	1.90	1.95	1.80	1.90
5687	NASDAQ	SMSI	Tue, Apr 24, 2018	1.90	2.09	1.72	1.90
5686	NASDAQ	SMSI	Mon, Apr 23, 2018	1.97	1.98	1.85	1.89
5685	NASDAQ	SMSI	Fri, Apr 20, 2018	1.99	2.10	1.90	1.95
5684	NASDAQ	SMSI	Thu, Apr 19, 2018	2.05	2.05	1.88	1.96
5683	NASDAQ	SMSI	Wed, Apr 18, 2018	2.05	2.10	1.95	2.01
5682	NASDAQ	SMSI	Tue, Apr 17, 2018	1.99	2.29	1.97	2.05
5681	NASDAQ	SMSI	Mon, Apr 16, 2018	1.82	2.46	1.77	1.97
5680	NASDAQ	SMSI	Fri, Apr 13, 2018	1.66	1.81	1.64	1.79
5679	NASDAQ	SMSI	Thu, Apr 12, 2018	1.78	1.84	1.68	1.76
5678	NASDAQ	SMSI	Wed, Apr 11, 2018	1.75	1.82	1.69	1.75
5677	NASDAQ	SMSI	Tue, Apr 10, 2018	1.62	1.76	1.61	1.76
5676	NASDAQ	SMSI	Mon, Apr 9, 2018	1.69	1.70	1.56	1.61
5675	NASDAQ	SMSI	Fri, Apr 6, 2018	1.72	1.72	1.63	1.69
5674	NASDAQ	SMSI	Thu, Apr 5, 2018	1.80	1.80	1.72	1.72
5673	NASDAQ	SMSI	Wed, Apr 4, 2018	1.80	1.82	1.71	1.81
5672	NASDAQ	SMSI	Tue, Apr 3, 2018	1.78	1.87	1.78	1.80
5671	NASDAQ	SMSI	Mon, Apr 2, 2018	1.76	1.78	1.65	1.78
5670	NASDAQ	SMSI	Thu, Mar 29, 2018	1.68	1.81	1.57	1.75
5669	NASDAQ	SMSI	Wed, Mar 28, 2018	1.67	1.67	1.51	1.63
5668	NASDAQ	SMSI	Tue, Mar 27, 2018	1.65	1.74	1.65	1.68
5667	NASDAQ	SMSI	Mon, Mar 26, 2018	1.70	1.71	1.61	1.66
5666	NASDAQ	SMSI	Fri, Mar 23, 2018	1.75	1.75	1.62	1.68
5665	NASDAQ	SMSI	Thu, Mar 22, 2018	1.78	1.81	1.74	1.75
5664	NASDAQ	SMSI	Wed, Mar 21, 2018	1.72	1.89	1.72	1.80
5663	NASDAQ	SMSI	Tue, Mar 20, 2018	1.86	1.86	1.72	1.73
5662	NASDAQ	SMSI	Mon, Mar 19, 2018	1.75	1.93	1.60	1.87
5661	NASDAQ	SMSI	Fri, Mar 16, 2018	1.50	1.79	1.50	1.78
5660	NASDAQ	SMSI	Thu, Mar 15, 2018	1.55	1.55	1.45	1.49
5659	NASDAQ	SMSI	Wed, Mar 14, 2018	1.50	1.52	1.45	1.52
5658	NASDAQ	SMSI	Tue, Mar 13, 2018	1.48	1.50	1.45	1.49
5657	NASDAQ	SMSI	Mon, Mar 12, 2018	1.53	1.55	1.47	1.48
5656	NASDAQ	SMSI	Fri, Mar 9, 2018	1.50	1.53	1.46	1.52
5655	NASDAQ	SMSI	Thu, Mar 8, 2018	1.50	1.53	1.45	1.48
5654	NASDAQ	SMSI	Wed, Mar 7, 2018	1.51	1.65	1.46	1.50
5653	NASDAQ	SMSI	Tue, Mar 6, 2018	1.75	1.75	1.46	1.50
5652	NASDAQ	SMSI	Mon, Mar 5, 2018	1.75	1.76	1.55	1.69
5651	NASDAQ	SMSI	Fri, Mar 2, 2018	2.15	2.18	2.07	2.15
5650	NASDAQ	SMSI	Thu, Mar 1, 2018	2.20	2.40	2.13	2.16
5649	NASDAQ	SMSI	Wed, Feb 28, 2018	2.22	2.25	2.16	2.16
5648	NASDAQ	SMSI	Tue, Feb 27, 2018	2.33	2.49	2.07	2.25
5647	NASDAQ	SMSI	Mon, Feb 26, 2018	2.33	2.33	2.21	2.33
5646	NASDAQ	SMSI	Fri, Feb 23, 2018	2.36	2.36	2.16	2.22
5645	NASDAQ	SMSI	Thu, Feb 22, 2018	2.25	2.38	2.21	2.24
5644	NASDAQ	SMSI	Wed, Feb 21, 2018	2.25	2.40	2.16	2.28
5643	NASDAQ	SMSI	Tue, Feb 20, 2018	2.35	2.37	2.11	2.21
5642	NASDAQ	SMSI	Fri, Feb 16, 2018	2.42	2.49	2.27	2.39
5641	NASDAQ	SMSI	Thu, Feb 15, 2018	2.43	2.44	2.33	2.39
5640	NASDAQ	SMSI	Wed, Feb 14, 2018	2.45	2.66	2.35	2.40
5639	NASDAQ	SMSI	Tue, Feb 13, 2018	2.32	2.42	2.24	2.41
5638	NASDAQ	SMSI	Mon, Feb 12, 2018	2.20	2.43	2.20	2.35
5637	NASDAQ	SMSI	Fri, Feb 9, 2018	2.21	2.29	2.07	2.24
5636	NASDAQ	SMSI	Thu, Feb 8, 2018	2.07	2.30	2.01	2.19
5635	NASDAQ	SMSI	Wed, Feb 7, 2018	2.29	2.31	2.03	2.07
5634	NASDAQ	SMSI	Tue, Feb 6, 2018	2.25	2.40	2.17	2.26
5633	NASDAQ	SMSI	Mon, Feb 5, 2018	2.33	2.37	2.25	2.27
5632	NASDAQ	SMSI	Fri, Feb 2, 2018	2.40	2.47	2.33	2.38
5631	NASDAQ	SMSI	Thu, Feb 1, 2018	2.50	2.52	2.37	2.41
5630	NASDAQ	SMSI	Wed, Jan 31, 2018	2.50	2.57	2.50	2.56
5629	NASDAQ	SMSI	Tue, Jan 30, 2018	2.67	2.70	2.51	2.51
5628	NASDAQ	SMSI	Mon, Jan 29, 2018	2.71	2.82	2.58	2.67
5627	NASDAQ	SMSI	Fri, Jan 26, 2018	2.74	2.78	2.68	2.69
5626	NASDAQ	SMSI	Thu, Jan 25, 2018	2.60	2.75	2.60	2.68
5625	NASDAQ	SMSI	Wed, Jan 24, 2018	2.71	2.76	2.60	2.65
5624	NASDAQ	SMSI	Tue, Jan 23, 2018	2.84	2.84	2.71	2.76
5623	NASDAQ	SMSI	Mon, Jan 22, 2018	2.77	2.83	2.73	2.79
5622	NASDAQ	SMSI	Fri, Jan 19, 2018	2.82	2.86	2.69	2.79
5621	NASDAQ	SMSI	Thu, Jan 18, 2018	2.96	2.96	2.74	2.76
5620	NASDAQ	SMSI	Wed, Jan 17, 2018	2.85	2.90	2.78	2.85
5619	NASDAQ	SMSI	Tue, Jan 16, 2018	2.81	2.94	2.75	2.78
5618	NASDAQ	SMSI	Fri, Jan 12, 2018	2.59	2.76	2.54	2.74
5617	NASDAQ	SMSI	Thu, Jan 11, 2018	2.44	2.61	2.44	2.56
5616	NASDAQ	SMSI	Wed, Jan 10, 2018	2.42	2.50	2.37	2.41
5615	NASDAQ	SMSI	Tue, Jan 9, 2018	2.49	2.52	2.35	2.43
5614	NASDAQ	SMSI	Mon, Jan 8, 2018	2.57	2.58	2.50	2.50
5613	NASDAQ	SMSI	Fri, Jan 5, 2018	2.62	2.73	2.45	2.57
5612	NASDAQ	SMSI	Thu, Jan 4, 2018	2.46	2.84	2.38	2.65
5611	NASDAQ	SMSI	Wed, Jan 3, 2018	2.76	2.85	2.50	2.54
5610	NASDAQ	SMSI	Tue, Jan 2, 2018	2.90	2.91	2.74	2.80
5609	NASDAQ	SMSI	Fri, Dec 29, 2017	2.91	3.07	2.78	2.84
5608	NASDAQ	SMSI	Thu, Dec 28, 2017	2.88	2.95	2.80	2.91
5607	NASDAQ	SMSI	Wed, Dec 27, 2017	2.91	3.06	2.76	2.91
5606	NASDAQ	SMSI	Tue, Dec 26, 2017	3.02	3.02	2.75	2.91
5605	NASDAQ	SMSI	Fri, Dec 22, 2017	3.00	3.05	2.92	3.03
5604	NASDAQ	SMSI	Thu, Dec 21, 2017	3.15	3.15	3.01	3.03
5603	NASDAQ	SMSI	Wed, Dec 20, 2017	3.18	3.24	3.03	3.16
5602	NASDAQ	SMSI	Tue, Dec 19, 2017	3.14	3.41	3.12	3.19
5601	NASDAQ	SMSI	Mon, Dec 18, 2017	3.10	3.11	2.92	3.11
5600	NASDAQ	SMSI	Fri, Dec 15, 2017	3.10	3.10	2.93	3.05
5599	NASDAQ	SMSI	Thu, Dec 14, 2017	3.00	3.01	2.84	2.93
5598	NASDAQ	SMSI	Wed, Dec 13, 2017	2.55	3.00	2.49	2.82
5597	NASDAQ	SMSI	Tue, Dec 12, 2017	2.40	2.59	2.30	2.44
5596	NASDAQ	SMSI	Mon, Dec 11, 2017	2.27	2.50	2.16	2.48
5595	NASDAQ	SMSI	Fri, Dec 8, 2017	2.22	2.28	2.12	2.24
5594	NASDAQ	SMSI	Thu, Dec 7, 2017	2.21	2.25	2.20	2.25
5593	NASDAQ	SMSI	Wed, Dec 6, 2017	2.09	2.25	2.06	2.22
5592	NASDAQ	SMSI	Tue, Dec 5, 2017	2.12	2.15	2.04	2.05
5591	NASDAQ	SMSI	Mon, Dec 4, 2017	2.23	2.29	2.08	2.12
5590	NASDAQ	SMSI	Fri, Dec 1, 2017	2.29	2.29	1.94	2.22
5589	NASDAQ	SMSI	Thu, Nov 30, 2017	2.20	2.30	2.16	2.29
5588	NASDAQ	SMSI	Wed, Nov 29, 2017	2.06	2.35	1.93	2.20
5587	NASDAQ	SMSI	Tue, Nov 28, 2017	2.03	2.10	1.94	2.10
5586	NASDAQ	SMSI	Mon, Nov 27, 2017	1.97	2.00	1.95	2.00
5585	NASDAQ	SMSI	Fri, Nov 24, 2017	2.00	2.02	1.97	2.00
5584	NASDAQ	SMSI	Wed, Nov 22, 2017	2.00	2.02	1.97	2.02
5583	NASDAQ	SMSI	Tue, Nov 21, 2017	1.90	2.07	1.80	2.02
5582	NASDAQ	SMSI	Mon, Nov 20, 2017	1.78	2.04	1.73	1.92
5581	NASDAQ	SMSI	Fri, Nov 17, 2017	1.75	1.82	1.71	1.81
5580	NASDAQ	SMSI	Thu, Nov 16, 2017	1.72	1.85	1.67	1.75
5579	NASDAQ	SMSI	Wed, Nov 15, 2017	1.77	1.79	1.63	1.70
5578	NASDAQ	SMSI	Tue, Nov 14, 2017	1.79	1.86	1.76	1.81
5577	NASDAQ	SMSI	Mon, Nov 13, 2017	1.81	1.85	1.80	1.81
5576	NASDAQ	SMSI	Fri, Nov 10, 2017	1.80	1.86	1.80	1.83
5575	NASDAQ	SMSI	Thu, Nov 9, 2017	1.95	1.95	1.75	1.85
5574	NASDAQ	SMSI	Wed, Nov 8, 2017	1.70	1.95	1.67	1.89
5573	NASDAQ	SMSI	Tue, Nov 7, 2017	1.70	1.71	1.62	1.67
5572	NASDAQ	SMSI	Mon, Nov 6, 2017	1.73	1.74	1.65	1.70
5571	NASDAQ	SMSI	Fri, Nov 3, 2017	1.70	1.71	1.63	1.70
5570	NASDAQ	SMSI	Thu, Nov 2, 2017	1.67	1.72	1.65	1.67
5569	NASDAQ	SMSI	Wed, Nov 1, 2017	1.54	1.73	1.54	1.66
5568	NASDAQ	SMSI	Tue, Oct 31, 2017	1.66	1.73	1.60	1.65
5567	NASDAQ	SMSI	Mon, Oct 30, 2017	1.71	1.78	1.66	1.70
5566	NASDAQ	SMSI	Fri, Oct 27, 2017	1.78	1.80	1.63	1.79
5565	NASDAQ	SMSI	Thu, Oct 26, 2017	1.57	1.87	1.48	1.77
5564	NASDAQ	SMSI	Wed, Oct 25, 2017	1.54	1.57	1.47	1.56
5563	NASDAQ	SMSI	Tue, Oct 24, 2017	1.58	1.60	1.52	1.57
5562	NASDAQ	SMSI	Mon, Oct 23, 2017	1.58	1.60	1.55	1.56
5561	NASDAQ	SMSI	Fri, Oct 20, 2017	1.55	1.60	1.53	1.59
5560	NASDAQ	SMSI	Thu, Oct 19, 2017	1.59	1.59	1.50	1.50
5559	NASDAQ	SMSI	Wed, Oct 18, 2017	1.60	1.64	1.59	1.62
5558	NASDAQ	SMSI	Tue, Oct 17, 2017	1.64	1.65	1.46	1.59
5557	NASDAQ	SMSI	Mon, Oct 16, 2017	1.78	1.78	1.60	1.65
5556	NASDAQ	SMSI	Fri, Oct 13, 2017	1.87	2.04	1.73	1.79
5555	NASDAQ	SMSI	Thu, Oct 12, 2017	2.00	2.17	1.83	1.87
5554	NASDAQ	SMSI	Wed, Oct 11, 2017	1.65	1.82	1.60	1.77
5553	NASDAQ	SMSI	Tue, Oct 10, 2017	1.66	1.67	1.42	1.60
5552	NASDAQ	SMSI	Mon, Oct 9, 2017	1.40	1.78	1.40	1.67
5551	NASDAQ	SMSI	Fri, Oct 6, 2017	1.43	1.45	1.30	1.42
5550	NASDAQ	SMSI	Thu, Oct 5, 2017	1.21	1.50	1.21	1.45
5549	NASDAQ	SMSI	Wed, Oct 4, 2017	1.14	1.33	1.13	1.22
5548	NASDAQ	SMSI	Tue, Oct 3, 2017	1.12	1.14	1.09	1.11
5547	NASDAQ	SMSI	Mon, Oct 2, 2017	1.14	1.16	1.12	1.13
5546	NASDAQ	SMSI	Fri, Sep 29, 2017	1.18	1.18	1.12	1.12
5545	NASDAQ	SMSI	Thu, Sep 28, 2017	1.16	1.20	1.15	1.15
5544	NASDAQ	SMSI	Wed, Sep 27, 2017	1.16	1.16	1.14	1.16
5543	NASDAQ	SMSI	Tue, Sep 26, 2017	1.11	1.17	1.11	1.14
5542	NASDAQ	SMSI	Mon, Sep 25, 2017	1.16	1.18	1.05	1.11
5541	NASDAQ	SMSI	Fri, Sep 22, 2017	1.14	1.17	1.13	1.17
5540	NASDAQ	SMSI	Thu, Sep 21, 2017	1.15	1.18	1.13	1.15
5539	NASDAQ	SMSI	Wed, Sep 20, 2017	1.15	1.18	1.15	1.18
5538	NASDAQ	SMSI	Tue, Sep 19, 2017	1.12	1.18	1.12	1.17
5537	NASDAQ	SMSI	Mon, Sep 18, 2017	1.15	1.16	1.11	1.11
5536	NASDAQ	SMSI	Fri, Sep 15, 2017	1.13	1.15	1.09	1.15
5535	NASDAQ	SMSI	Thu, Sep 14, 2017	1.11	1.15	1.11	1.12
5534	NASDAQ	SMSI	Wed, Sep 13, 2017	1.12	1.15	1.11	1.11
5533	NASDAQ	SMSI	Tue, Sep 12, 2017	1.15	1.23	1.10	1.12
5532	NASDAQ	SMSI	Mon, Sep 11, 2017	1.02	1.20	1.00	1.13
5531	NASDAQ	SMSI	Fri, Sep 8, 2017	1.00	1.04	1.00	1.02
5530	NASDAQ	SMSI	Thu, Sep 7, 2017	1.04	1.06	1.01	1.01
5529	NASDAQ	SMSI	Wed, Sep 6, 2017	1.04	1.06	1.02	1.02
5528	NASDAQ	SMSI	Tue, Sep 5, 2017	1.03	1.05	1.00	1.04
5527	NASDAQ	SMSI	Fri, Sep 1, 2017	1.09	1.09	1.04	1.06
5526	NASDAQ	SMSI	Thu, Aug 31, 2017	1.10	1.12	1.09	1.09
5525	NASDAQ	SMSI	Wed, Aug 30, 2017	1.08	1.11	1.07	1.11
5524	NASDAQ	SMSI	Tue, Aug 29, 2017	1.08	1.08	1.07	1.07
5523	NASDAQ	SMSI	Mon, Aug 28, 2017	1.09	1.12	1.05	1.05
5522	NASDAQ	SMSI	Fri, Aug 25, 2017	1.09	1.10	1.06	1.09
5521	NASDAQ	SMSI	Thu, Aug 24, 2017	1.07	1.09	1.04	1.09
5520	NASDAQ	SMSI	Wed, Aug 23, 2017	1.04	1.10	1.01	1.10
5519	NASDAQ	SMSI	Tue, Aug 22, 2017	1.04	1.15	0.99	1.05
5518	NASDAQ	SMSI	Mon, Aug 21, 2017	1.12	1.12	1.00	1.05
5517	NASDAQ	SMSI	Fri, Aug 18, 2017	1.11	1.13	1.07	1.13
5516	NASDAQ	SMSI	Thu, Aug 17, 2017	1.12	1.17	1.09	1.11
5515	NASDAQ	SMSI	Wed, Aug 16, 2017	1.07	1.15	1.06	1.11
5514	NASDAQ	SMSI	Tue, Aug 15, 2017	1.03	1.07	1.02	1.05
5513	NASDAQ	SMSI	Mon, Aug 14, 2017	0.99	1.08	0.97	1.02
5512	NASDAQ	SMSI	Fri, Aug 11, 2017	0.95	0.98	0.94	0.97
5511	NASDAQ	SMSI	Thu, Aug 10, 2017	1.01	1.01	0.94	0.96
5510	NASDAQ	SMSI	Wed, Aug 9, 2017	1.00	1.10	0.98	1.05
5509	NASDAQ	SMSI	Tue, Aug 8, 2017	0.91	0.96	0.91	0.95
5508	NASDAQ	SMSI	Mon, Aug 7, 2017	0.96	0.99	0.91	0.96
5507	NASDAQ	SMSI	Fri, Aug 4, 2017	0.92	0.96	0.89	0.96
5506	NASDAQ	SMSI	Thu, Aug 3, 2017	1.07	1.07	0.88	0.88
5505	NASDAQ	SMSI	Wed, Aug 2, 2017	1.05	1.17	1.05	1.06
5504	NASDAQ	SMSI	Tue, Aug 1, 2017	1.05	1.12	1.02	1.06
5503	NASDAQ	SMSI	Mon, Jul 31, 2017	1.07	1.09	1.04	1.05
5502	NASDAQ	SMSI	Fri, Jul 28, 2017	1.08	1.11	1.07	1.08
5501	NASDAQ	SMSI	Thu, Jul 27, 2017	1.09	1.14	1.07	1.08
5500	NASDAQ	SMSI	Wed, Jul 26, 2017	1.22	1.26	1.07	1.09
5499	NASDAQ	SMSI	Tue, Jul 25, 2017	1.30	1.33	1.23	1.23
5498	NASDAQ	SMSI	Mon, Jul 24, 2017	1.36	1.36	1.30	1.30
5497	NASDAQ	SMSI	Fri, Jul 21, 2017	1.39	1.39	1.35	1.35
5496	NASDAQ	SMSI	Thu, Jul 20, 2017	1.43	1.43	1.39	1.39
5495	NASDAQ	SMSI	Wed, Jul 19, 2017	1.41	1.45	1.41	1.43
5494	NASDAQ	SMSI	Tue, Jul 18, 2017	1.37	1.45	1.37	1.40
5493	NASDAQ	SMSI	Mon, Jul 17, 2017	1.37	1.40	1.36	1.38
5492	NASDAQ	SMSI	Fri, Jul 14, 2017	1.38	1.40	1.35	1.40
5491	NASDAQ	SMSI	Thu, Jul 13, 2017	1.35	1.37	1.34	1.35
5490	NASDAQ	SMSI	Wed, Jul 12, 2017	1.42	1.42	1.35	1.36
5489	NASDAQ	SMSI	Tue, Jul 11, 2017	1.46	1.46	1.40	1.41
5488	NASDAQ	SMSI	Mon, Jul 10, 2017	1.39	1.45	1.35	1.45
5487	NASDAQ	SMSI	Fri, Jul 7, 2017	1.36	1.42	1.36	1.41
5486	NASDAQ	SMSI	Thu, Jul 6, 2017	1.37	1.39	1.36	1.37
5485	NASDAQ	SMSI	Wed, Jul 5, 2017	1.51	1.52	1.38	1.39
5484	NASDAQ	SMSI	Mon, Jul 3, 2017	1.45	1.50	1.40	1.49
5483	NASDAQ	SMSI	Fri, Jun 30, 2017	1.43	1.48	1.36	1.46
5482	NASDAQ	SMSI	Thu, Jun 29, 2017	1.47	1.50	1.41	1.45
5481	NASDAQ	SMSI	Wed, Jun 28, 2017	1.65	1.70	1.29	1.49
5480	NASDAQ	SMSI	Tue, Jun 27, 2017	1.33	1.65	1.33	1.62
5479	NASDAQ	SMSI	Mon, Jun 26, 2017	1.27	1.30	1.22	1.30
5478	NASDAQ	SMSI	Fri, Jun 23, 2017	1.28	1.34	1.19	1.25
5477	NASDAQ	SMSI	Thu, Jun 22, 2017	1.17	1.31	1.17	1.26
5476	NASDAQ	SMSI	Wed, Jun 21, 2017	1.18	1.21	1.17	1.17
5475	NASDAQ	SMSI	Tue, Jun 20, 2017	1.17	1.19	1.16	1.16
5474	NASDAQ	SMSI	Mon, Jun 19, 2017	1.12	1.20	1.12	1.16
5473	NASDAQ	SMSI	Fri, Jun 16, 2017	1.10	1.20	1.10	1.13
5472	NASDAQ	SMSI	Thu, Jun 15, 2017	1.15	1.19	1.15	1.19
5471	NASDAQ	SMSI	Wed, Jun 14, 2017	1.17	1.20	1.17	1.20
5470	NASDAQ	SMSI	Tue, Jun 13, 2017	1.16	1.18	1.14	1.18
5469	NASDAQ	SMSI	Mon, Jun 12, 2017	1.21	1.21	1.11	1.15
5468	NASDAQ	SMSI	Fri, Jun 9, 2017	1.12	1.29	1.12	1.15
5467	NASDAQ	SMSI	Thu, Jun 8, 2017	1.08	1.14	1.05	1.14
5466	NASDAQ	SMSI	Wed, Jun 7, 2017	1.06	1.09	1.06	1.06
5465	NASDAQ	SMSI	Tue, Jun 6, 2017	1.07	1.09	1.06	1.06
5464	NASDAQ	SMSI	Mon, Jun 5, 2017	1.14	1.15	1.06	1.10
5463	NASDAQ	SMSI	Fri, Jun 2, 2017	1.13	1.15	1.08	1.13
5462	NASDAQ	SMSI	Thu, Jun 1, 2017	1.10	1.12	1.04	1.05
5461	NASDAQ	SMSI	Wed, May 31, 2017	1.08	1.08	1.04	1.07
5460	NASDAQ	SMSI	Tue, May 30, 2017	1.07	1.08	1.03	1.05
5459	NASDAQ	SMSI	Fri, May 26, 2017	1.11	1.12	1.05	1.05
5458	NASDAQ	SMSI	Thu, May 25, 2017	1.12	1.13	1.10	1.13
5457	NASDAQ	SMSI	Wed, May 24, 2017	1.15	1.15	1.11	1.13
5456	NASDAQ	SMSI	Tue, May 23, 2017	1.10	1.17	1.08	1.16
5455	NASDAQ	SMSI	Mon, May 22, 2017	1.11	1.14	1.02	1.14
5454	NASDAQ	SMSI	Fri, May 19, 2017	1.09	1.14	1.05	1.09
5453	NASDAQ	SMSI	Thu, May 18, 2017	1.11	1.13	1.06	1.07
5452	NASDAQ	SMSI	Wed, May 17, 2017	1.11	1.17	0.96	1.11
5451	NASDAQ	SMSI	Tue, May 16, 2017	1.15	1.15	1.09	1.15
5450	NASDAQ	SMSI	Mon, May 15, 2017	1.11	1.14	1.08	1.14
5449	NASDAQ	SMSI	Fri, May 12, 2017	1.14	1.17	1.08	1.09
5448	NASDAQ	SMSI	Thu, May 11, 2017	1.22	1.25	1.14	1.15
5447	NASDAQ	SMSI	Wed, May 10, 2017	1.25	1.29	1.16	1.24
5446	NASDAQ	SMSI	Tue, May 9, 2017	1.11	1.38	1.08	1.29
5445	NASDAQ	SMSI	Mon, May 8, 2017	1.06	1.17	0.98	1.10
5444	NASDAQ	SMSI	Fri, May 5, 2017	1.05	1.08	0.97	1.03
5443	NASDAQ	SMSI	Thu, May 4, 2017	1.11	1.20	1.01	1.05
5442	NASDAQ	SMSI	Wed, May 3, 2017	1.09	1.19	1.03	1.16
5441	NASDAQ	SMSI	Tue, May 2, 2017	1.07	1.14	1.07	1.14
5440	NASDAQ	SMSI	Mon, May 1, 2017	1.04	1.13	1.02	1.07
5439	NASDAQ	SMSI	Fri, Apr 28, 2017	1.16	1.39	1.08	1.13
5438	NASDAQ	SMSI	Thu, Apr 27, 2017	0.91	1.25	0.87	1.13
5437	NASDAQ	SMSI	Wed, Apr 26, 2017	0.85	0.89	0.81	0.88
5436	NASDAQ	SMSI	Tue, Apr 25, 2017	0.86	0.86	0.81	0.85
5435	NASDAQ	SMSI	Mon, Apr 24, 2017	0.84	0.85	0.81	0.85
5434	NASDAQ	SMSI	Fri, Apr 21, 2017	0.82	0.83	0.82	0.83
5433	NASDAQ	SMSI	Thu, Apr 20, 2017	0.84	0.85	0.83	0.84
5432	NASDAQ	SMSI	Wed, Apr 19, 2017	0.91	0.91	0.83	0.84
5431	NASDAQ	SMSI	Tue, Apr 18, 2017	0.91	0.91	0.88	0.90
5430	NASDAQ	SMSI	Mon, Apr 17, 2017	0.91	0.92	0.90	0.90
5429	NASDAQ	SMSI	Thu, Apr 13, 2017	0.90	0.90	0.86	0.89
5428	NASDAQ	SMSI	Wed, Apr 12, 2017	0.92	0.92	0.90	0.90
5427	NASDAQ	SMSI	Tue, Apr 11, 2017	0.90	0.95	0.90	0.91
5426	NASDAQ	SMSI	Mon, Apr 10, 2017	0.85	0.90	0.85	0.88
5425	NASDAQ	SMSI	Fri, Apr 7, 2017	0.85	0.86	0.85	0.86
5424	NASDAQ	SMSI	Thu, Apr 6, 2017	0.83	0.89	0.83	0.87
5423	NASDAQ	SMSI	Wed, Apr 5, 2017	0.90	0.90	0.82	0.86
5422	NASDAQ	SMSI	Tue, Apr 4, 2017	0.91	0.94	0.88	0.90
5421	NASDAQ	SMSI	Mon, Apr 3, 2017	0.96	0.97	0.88	0.91
5420	NASDAQ	SMSI	Fri, Mar 31, 2017	0.97	0.97	0.90	0.93
5419	NASDAQ	SMSI	Thu, Mar 30, 2017	0.95	0.97	0.92	0.96
5418	NASDAQ	SMSI	Wed, Mar 29, 2017	0.96	1.01	0.92	0.95
5417	NASDAQ	SMSI	Tue, Mar 28, 2017	0.91	1.00	0.91	0.92
5416	NASDAQ	SMSI	Mon, Mar 27, 2017	0.92	0.95	0.88	0.95
5415	NASDAQ	SMSI	Fri, Mar 24, 2017	0.83	0.95	0.80	0.88
5414	NASDAQ	SMSI	Thu, Mar 23, 2017	0.91	0.93	0.82	0.84
5413	NASDAQ	SMSI	Wed, Mar 22, 2017	0.97	1.00	0.90	0.90
5412	NASDAQ	SMSI	Tue, Mar 21, 2017	1.05	1.05	1.00	1.00
5411	NASDAQ	SMSI	Mon, Mar 20, 2017	1.14	1.14	1.05	1.05
5410	NASDAQ	SMSI	Fri, Mar 17, 2017	1.12	1.15	1.10	1.15
5409	NASDAQ	SMSI	Thu, Mar 16, 2017	1.17	1.17	1.11	1.13
5408	NASDAQ	SMSI	Wed, Mar 15, 2017	1.21	1.23	1.12	1.14
5407	NASDAQ	SMSI	Tue, Mar 14, 2017	1.20	1.20	1.15	1.20
5406	NASDAQ	SMSI	Mon, Mar 13, 2017	1.15	1.20	1.15	1.18
5405	NASDAQ	SMSI	Fri, Mar 10, 2017	1.26	1.30	1.11	1.15
5404	NASDAQ	SMSI	Thu, Mar 9, 2017	1.24	1.45	1.23	1.39
5403	NASDAQ	SMSI	Wed, Mar 8, 2017	1.28	1.28	1.20	1.25
5402	NASDAQ	SMSI	Tue, Mar 7, 2017	1.20	1.23	1.18	1.19
5401	NASDAQ	SMSI	Mon, Mar 6, 2017	1.26	1.26	1.18	1.18
5400	NASDAQ	SMSI	Fri, Mar 3, 2017	1.26	1.32	1.25	1.25
5399	NASDAQ	SMSI	Thu, Mar 2, 2017	1.31	1.31	1.20	1.24
5398	NASDAQ	SMSI	Wed, Mar 1, 2017	1.33	1.33	1.31	1.31
5397	NASDAQ	SMSI	Tue, Feb 28, 2017	1.40	1.42	1.31	1.31
5396	NASDAQ	SMSI	Mon, Feb 27, 2017	1.45	1.45	1.36	1.43
5395	NASDAQ	SMSI	Fri, Feb 24, 2017	1.36	1.61	1.36	1.36
5394	NASDAQ	SMSI	Thu, Feb 23, 2017	1.41	1.41	1.35	1.35
5393	NASDAQ	SMSI	Wed, Feb 22, 2017	1.37	1.43	1.32	1.40
5392	NASDAQ	SMSI	Tue, Feb 21, 2017	1.33	1.37	1.29	1.32
5391	NASDAQ	SMSI	Fri, Feb 17, 2017	1.33	1.35	1.32	1.32
5390	NASDAQ	SMSI	Thu, Feb 16, 2017	1.34	1.37	1.32	1.32
5389	NASDAQ	SMSI	Wed, Feb 15, 2017	1.32	1.39	1.30	1.34
5388	NASDAQ	SMSI	Tue, Feb 14, 2017	1.31	1.35	1.30	1.32
5387	NASDAQ	SMSI	Mon, Feb 13, 2017	1.42	1.42	1.29	1.30
5386	NASDAQ	SMSI	Fri, Feb 10, 2017	1.59	1.59	1.30	1.42
5385	NASDAQ	SMSI	Thu, Feb 9, 2017	1.61	1.65	1.60	1.61
5384	NASDAQ	SMSI	Wed, Feb 8, 2017	1.57	1.62	1.56	1.62
5383	NASDAQ	SMSI	Tue, Feb 7, 2017	1.63	1.69	1.57	1.62
5382	NASDAQ	SMSI	Mon, Feb 6, 2017	1.54	1.71	1.53	1.65
5381	NASDAQ	SMSI	Fri, Feb 3, 2017	1.60	1.68	1.56	1.56
5380	NASDAQ	SMSI	Thu, Feb 2, 2017	1.64	1.64	1.55	1.61
5379	NASDAQ	SMSI	Wed, Feb 1, 2017	1.75	1.75	1.60	1.64
5378	NASDAQ	SMSI	Tue, Jan 31, 2017	1.76	1.78	1.75	1.78
5377	NASDAQ	SMSI	Mon, Jan 30, 2017	1.82	1.82	1.75	1.78
5376	NASDAQ	SMSI	Fri, Jan 27, 2017	1.80	1.83	1.80	1.83
5375	NASDAQ	SMSI	Thu, Jan 26, 2017	1.87	1.87	1.78	1.84
5374	NASDAQ	SMSI	Wed, Jan 25, 2017	1.81	1.92	1.80	1.89
5373	NASDAQ	SMSI	Tue, Jan 24, 2017	1.80	1.82	1.75	1.81
5372	NASDAQ	SMSI	Mon, Jan 23, 2017	1.88	1.88	1.75	1.83
5371	NASDAQ	SMSI	Fri, Jan 20, 2017	1.86	1.92	1.76	1.85
5370	NASDAQ	SMSI	Thu, Jan 19, 2017	1.92	1.95	1.83	1.86
5369	NASDAQ	SMSI	Wed, Jan 18, 2017	2.20	2.32	1.85	1.94
5368	NASDAQ	SMSI	Tue, Jan 17, 2017	1.75	2.16	1.71	2.05
5367	NASDAQ	SMSI	Fri, Jan 13, 2017	1.72	1.80	1.70	1.72
5366	NASDAQ	SMSI	Thu, Jan 12, 2017	1.71	1.71	1.64	1.68
5365	NASDAQ	SMSI	Wed, Jan 11, 2017	1.69	1.75	1.69	1.73
5364	NASDAQ	SMSI	Tue, Jan 10, 2017	1.79	1.82	1.65	1.72
5363	NASDAQ	SMSI	Mon, Jan 9, 2017	1.70	1.84	1.61	1.82
5362	NASDAQ	SMSI	Fri, Jan 6, 2017	1.66	1.78	1.66	1.69
5361	NASDAQ	SMSI	Thu, Jan 5, 2017	1.63	1.72	1.63	1.72
5360	NASDAQ	SMSI	Wed, Jan 4, 2017	1.71	1.80	1.60	1.69
5359	NASDAQ	SMSI	Tue, Jan 3, 2017	1.54	1.75	1.54	1.70
5358	NASDAQ	SMSI	Fri, Dec 30, 2016	1.63	1.72	1.56	1.57
5357	NASDAQ	SMSI	Thu, Dec 29, 2016	1.65	1.69	1.56	1.64
5356	NASDAQ	SMSI	Wed, Dec 28, 2016	1.70	1.78	1.59	1.66
5355	NASDAQ	SMSI	Tue, Dec 27, 2016	1.68	1.80	1.62	1.78
5354	NASDAQ	SMSI	Fri, Dec 23, 2016	1.66	1.75	1.60	1.69
5353	NASDAQ	SMSI	Thu, Dec 22, 2016	1.62	1.68	1.57	1.68
5352	NASDAQ	SMSI	Wed, Dec 21, 2016	1.62	1.63	1.60	1.60
5351	NASDAQ	SMSI	Tue, Dec 20, 2016	1.70	1.72	1.60	1.64
5350	NASDAQ	SMSI	Mon, Dec 19, 2016	1.74	1.74	1.54	1.70
5349	NASDAQ	SMSI	Fri, Dec 16, 2016	1.56	1.72	1.56	1.72
5348	NASDAQ	SMSI	Thu, Dec 15, 2016	1.57	1.66	1.51	1.57
5347	NASDAQ	SMSI	Wed, Dec 14, 2016	1.61	1.71	1.56	1.57
5346	NASDAQ	SMSI	Tue, Dec 13, 2016	1.63	1.77	1.55	1.67
5345	NASDAQ	SMSI	Mon, Dec 12, 2016	1.71	1.73	1.52	1.61
5344	NASDAQ	SMSI	Fri, Dec 9, 2016	1.65	1.80	1.48	1.77
5343	NASDAQ	SMSI	Thu, Dec 8, 2016	1.65	1.67	1.56	1.66
5342	NASDAQ	SMSI	Wed, Dec 7, 2016	1.47	1.63	1.47	1.63
5341	NASDAQ	SMSI	Tue, Dec 6, 2016	1.34	1.51	1.33	1.47
5340	NASDAQ	SMSI	Mon, Dec 5, 2016	1.41	1.47	1.31	1.31
5339	NASDAQ	SMSI	Fri, Dec 2, 2016	1.38	1.40	1.32	1.37
5338	NASDAQ	SMSI	Thu, Dec 1, 2016	1.36	1.43	1.30	1.43
5337	NASDAQ	SMSI	Wed, Nov 30, 2016	1.55	1.55	1.41	1.41
5336	NASDAQ	SMSI	Tue, Nov 29, 2016	1.58	1.60	1.51	1.53
5335	NASDAQ	SMSI	Mon, Nov 28, 2016	1.58	1.62	1.53	1.56
5334	NASDAQ	SMSI	Fri, Nov 25, 2016	1.53	1.61	1.51	1.58
5333	NASDAQ	SMSI	Wed, Nov 23, 2016	1.53	1.59	1.51	1.56
5332	NASDAQ	SMSI	Tue, Nov 22, 2016	1.62	1.62	1.52	1.56
5331	NASDAQ	SMSI	Mon, Nov 21, 2016	1.53	1.61	1.53	1.56
5330	NASDAQ	SMSI	Fri, Nov 18, 2016	1.59	1.68	1.52	1.62
5329	NASDAQ	SMSI	Thu, Nov 17, 2016	1.64	1.70	1.58	1.58
5328	NASDAQ	SMSI	Wed, Nov 16, 2016	1.69	1.70	1.58	1.63
5327	NASDAQ	SMSI	Tue, Nov 15, 2016	1.66	1.85	1.57	1.72
5326	NASDAQ	SMSI	Mon, Nov 14, 2016	1.81	1.97	1.58	1.68
5325	NASDAQ	SMSI	Fri, Nov 11, 2016	1.47	1.86	1.37	1.78
5324	NASDAQ	SMSI	Thu, Nov 10, 2016	1.42	1.52	1.28	1.48
5323	NASDAQ	SMSI	Wed, Nov 9, 2016	1.41	1.43	1.38	1.39
5322	NASDAQ	SMSI	Tue, Nov 8, 2016	1.36	1.44	1.36	1.40
5321	NASDAQ	SMSI	Mon, Nov 7, 2016	1.40	1.40	1.33	1.35
5320	NASDAQ	SMSI	Fri, Nov 4, 2016	1.39	1.40	1.35	1.38
5319	NASDAQ	SMSI	Thu, Nov 3, 2016	1.41	1.46	1.40	1.40
5318	NASDAQ	SMSI	Wed, Nov 2, 2016	1.44	1.47	1.40	1.42
5317	NASDAQ	SMSI	Tue, Nov 1, 2016	1.55	1.55	1.44	1.44
5316	NASDAQ	SMSI	Mon, Oct 31, 2016	1.51	1.59	1.49	1.56
5315	NASDAQ	SMSI	Fri, Oct 28, 2016	1.52	1.57	1.47	1.52
5314	NASDAQ	SMSI	Thu, Oct 27, 2016	1.52	1.61	1.46	1.50
5313	NASDAQ	SMSI	Wed, Oct 26, 2016	1.45	1.65	1.45	1.61
5312	NASDAQ	SMSI	Tue, Oct 25, 2016	1.53	1.58	1.47	1.49
5311	NASDAQ	SMSI	Mon, Oct 24, 2016	1.52	1.63	1.51	1.52
5310	NASDAQ	SMSI	Fri, Oct 21, 2016	1.56	1.69	1.43	1.66
5309	NASDAQ	SMSI	Thu, Oct 20, 2016	1.75	1.75	1.51	1.55
5308	NASDAQ	SMSI	Wed, Oct 19, 2016	1.80	1.86	1.65	1.70
5307	NASDAQ	SMSI	Tue, Oct 18, 2016	1.85	1.97	1.78	1.80
5306	NASDAQ	SMSI	Mon, Oct 17, 2016	1.98	1.99	1.87	1.87
5305	NASDAQ	SMSI	Fri, Oct 14, 2016	2.00	2.15	1.87	1.95
5304	NASDAQ	SMSI	Thu, Oct 13, 2016	2.34	2.34	2.15	2.21
5303	NASDAQ	SMSI	Wed, Oct 12, 2016	2.21	2.22	2.16	2.19
5302	NASDAQ	SMSI	Tue, Oct 11, 2016	2.08	2.20	2.03	2.19
5301	NASDAQ	SMSI	Mon, Oct 10, 2016	2.06	2.09	2.06	2.09
5300	NASDAQ	SMSI	Fri, Oct 7, 2016	2.09	2.10	2.07	2.10
5299	NASDAQ	SMSI	Thu, Oct 6, 2016	2.07	2.09	2.04	2.08
5298	NASDAQ	SMSI	Wed, Oct 5, 2016	2.09	2.09	2.04	2.04
5297	NASDAQ	SMSI	Tue, Oct 4, 2016	2.02	2.09	2.01	2.06
5296	NASDAQ	SMSI	Mon, Oct 3, 2016	2.02	2.10	2.00	2.05
5295	NASDAQ	SMSI	Fri, Sep 30, 2016	2.18	2.18	2.00	2.03
5294	NASDAQ	SMSI	Thu, Sep 29, 2016	2.19	2.19	2.14	2.17
5293	NASDAQ	SMSI	Wed, Sep 28, 2016	2.20	2.20	2.15	2.16
5292	NASDAQ	SMSI	Tue, Sep 27, 2016	2.28	2.34	2.20	2.20
5291	NASDAQ	SMSI	Mon, Sep 26, 2016	2.28	2.34	2.23	2.23
5290	NASDAQ	SMSI	Fri, Sep 23, 2016	2.45	2.45	2.13	2.28
5289	NASDAQ	SMSI	Thu, Sep 22, 2016	2.44	2.51	2.44	2.45
5288	NASDAQ	SMSI	Wed, Sep 21, 2016	2.45	2.49	2.37	2.49
5287	NASDAQ	SMSI	Tue, Sep 20, 2016	2.43	2.45	2.32	2.45
5286	NASDAQ	SMSI	Mon, Sep 19, 2016	2.36	2.45	2.36	2.39
5285	NASDAQ	SMSI	Fri, Sep 16, 2016	2.33	2.48	2.33	2.38
5284	NASDAQ	SMSI	Thu, Sep 15, 2016	2.36	2.45	2.32	2.36
5283	NASDAQ	SMSI	Wed, Sep 14, 2016	2.36	2.46	2.32	2.35
5282	NASDAQ	SMSI	Tue, Sep 13, 2016	2.36	2.40	2.30	2.32
5281	NASDAQ	SMSI	Mon, Sep 12, 2016	2.40	2.44	2.38	2.43
5280	NASDAQ	SMSI	Fri, Sep 9, 2016	2.32	2.39	2.31	2.38
5279	NASDAQ	SMSI	Thu, Sep 8, 2016	2.34	2.38	2.34	2.36
5278	NASDAQ	SMSI	Wed, Sep 7, 2016	2.29	2.35	2.29	2.31
5277	NASDAQ	SMSI	Tue, Sep 6, 2016	2.29	2.36	2.17	2.29
5276	NASDAQ	SMSI	Fri, Sep 2, 2016	2.33	2.38	2.29	2.32
5275	NASDAQ	SMSI	Thu, Sep 1, 2016	2.40	2.48	2.20	2.33
5274	NASDAQ	SMSI	Wed, Aug 31, 2016	2.41	2.44	2.39	2.43
5273	NASDAQ	SMSI	Tue, Aug 30, 2016	2.50	2.51	2.40	2.40
5272	NASDAQ	SMSI	Mon, Aug 29, 2016	2.51	2.56	2.45	2.54
5271	NASDAQ	SMSI	Fri, Aug 26, 2016	2.53	2.54	2.44	2.52
5270	NASDAQ	SMSI	Thu, Aug 25, 2016	2.49	2.55	2.49	2.52
5269	NASDAQ	SMSI	Wed, Aug 24, 2016	2.54	2.55	2.49	2.50
5268	NASDAQ	SMSI	Tue, Aug 23, 2016	2.50	2.60	2.48	2.54
5267	NASDAQ	SMSI	Mon, Aug 22, 2016	2.46	2.51	2.42	2.50
5266	NASDAQ	SMSI	Fri, Aug 19, 2016	2.25	2.54	2.25	2.51
5265	NASDAQ	SMSI	Thu, Aug 18, 2016	2.27	2.61	2.25	2.61
5264	NASDAQ	SMSI	Wed, Aug 17, 2016	2.38	2.54	2.11	2.32
5263	NASDAQ	SMSI	Tue, Aug 16, 2016	2.60	2.72	2.36	2.40
5262	NASDAQ	SMSI	Mon, Aug 15, 2016	2.81	2.84	2.56	2.76
5261	NASDAQ	SMSI	Fri, Aug 12, 2016	2.64	2.98	2.56	2.68
5260	NASDAQ	SMSI	Thu, Aug 11, 2016	2.50	2.72	2.50	2.56
5259	NASDAQ	SMSI	Wed, Aug 10, 2016	2.60	2.60	2.50	2.50
5258	NASDAQ	SMSI	Tue, Aug 9, 2016	2.48	2.60	2.48	2.56
5257	NASDAQ	SMSI	Mon, Aug 8, 2016	2.52	2.63	2.40	2.55
5256	NASDAQ	SMSI	Fri, Aug 5, 2016	2.58	2.64	2.53	2.64
5255	NASDAQ	SMSI	Thu, Aug 4, 2016	2.59	2.59	2.48	2.54
5254	NASDAQ	SMSI	Wed, Aug 3, 2016	2.60	2.60	2.45	2.60
5253	NASDAQ	SMSI	Tue, Aug 2, 2016	2.44	2.60	2.36	2.48
5252	NASDAQ	SMSI	Mon, Aug 1, 2016	2.34	2.60	2.34	2.48
5251	NASDAQ	SMSI	Fri, Jul 29, 2016	2.48	2.64	2.32	2.42
5250	NASDAQ	SMSI	Thu, Jul 28, 2016	2.44	2.60	2.36	2.38
5249	NASDAQ	SMSI	Wed, Jul 27, 2016	2.60	2.60	2.52	2.52
5248	NASDAQ	SMSI	Tue, Jul 26, 2016	2.80	2.80	2.56	2.68
5247	NASDAQ	SMSI	Mon, Jul 25, 2016	3.04	3.04	2.81	2.92
5246	NASDAQ	SMSI	Fri, Jul 22, 2016	2.88	3.04	2.72	3.04
5245	NASDAQ	SMSI	Thu, Jul 21, 2016	2.88	2.92	2.76	2.88
5244	NASDAQ	SMSI	Wed, Jul 20, 2016	2.76	2.88	2.61	2.86
5243	NASDAQ	SMSI	Tue, Jul 19, 2016	2.68	2.88	2.64	2.84
5242	NASDAQ	SMSI	Mon, Jul 18, 2016	2.77	2.91	2.72	2.76
5241	NASDAQ	SMSI	Fri, Jul 15, 2016	2.96	2.96	2.75	2.84
5240	NASDAQ	SMSI	Thu, Jul 14, 2016	2.56	3.20	2.52	2.88
5239	NASDAQ	SMSI	Wed, Jul 13, 2016	2.60	2.60	2.52	2.52
5238	NASDAQ	SMSI	Tue, Jul 12, 2016	2.56	2.60	2.52	2.60
5237	NASDAQ	SMSI	Mon, Jul 11, 2016	2.44	2.59	2.44	2.52
5236	NASDAQ	SMSI	Fri, Jul 8, 2016	2.32	2.48	2.32	2.44
5235	NASDAQ	SMSI	Thu, Jul 7, 2016	2.52	2.52	2.28	2.28
5234	NASDAQ	SMSI	Wed, Jul 6, 2016	2.48	2.52	2.40	2.40
5233	NASDAQ	SMSI	Tue, Jul 5, 2016	2.36	2.56	2.36	2.47
5232	NASDAQ	SMSI	Fri, Jul 1, 2016	2.60	2.60	2.32	2.40
5231	NASDAQ	SMSI	Thu, Jun 30, 2016	2.47	2.64	2.24	2.37
5230	NASDAQ	SMSI	Wed, Jun 29, 2016	2.64	2.72	2.40	2.40
5229	NASDAQ	SMSI	Tue, Jun 28, 2016	2.72	2.72	2.48	2.56
5228	NASDAQ	SMSI	Mon, Jun 27, 2016	2.44	2.72	2.44	2.60
5227	NASDAQ	SMSI	Fri, Jun 24, 2016	2.74	2.88	2.45	2.45
5226	NASDAQ	SMSI	Thu, Jun 23, 2016	2.80	2.88	2.68	2.74
5225	NASDAQ	SMSI	Wed, Jun 22, 2016	2.88	2.92	2.60	2.76
5224	NASDAQ	SMSI	Tue, Jun 21, 2016	2.88	2.88	2.80	2.84
5223	NASDAQ	SMSI	Mon, Jun 20, 2016	2.76	2.92	2.72	2.92
5222	NASDAQ	SMSI	Fri, Jun 17, 2016	2.78	2.92	2.78	2.88
5221	NASDAQ	SMSI	Thu, Jun 16, 2016	2.78	2.92	2.78	2.88
5220	NASDAQ	SMSI	Wed, Jun 15, 2016	2.78	3.00	2.78	2.84
5219	NASDAQ	SMSI	Tue, Jun 14, 2016	2.91	2.96	2.80	2.80
5218	NASDAQ	SMSI	Mon, Jun 13, 2016	2.68	3.00	2.68	2.87
5217	NASDAQ	SMSI	Fri, Jun 10, 2016	2.82	2.96	2.77	2.77
5216	NASDAQ	SMSI	Thu, Jun 9, 2016	2.76	3.00	2.76	2.77
5215	NASDAQ	SMSI	Wed, Jun 8, 2016	2.84	3.06	2.72	2.76
5214	NASDAQ	SMSI	Tue, Jun 7, 2016	2.92	3.00	2.80	2.96
5213	NASDAQ	SMSI	Mon, Jun 6, 2016	2.77	2.96	2.71	2.80
5212	NASDAQ	SMSI	Fri, Jun 3, 2016	2.83	3.00	2.72	2.80
5211	NASDAQ	SMSI	Thu, Jun 2, 2016	2.91	2.96	2.80	2.80
5210	NASDAQ	SMSI	Wed, Jun 1, 2016	2.72	3.08	2.68	2.88
5209	NASDAQ	SMSI	Tue, May 31, 2016	2.80	2.84	2.72	2.80
5208	NASDAQ	SMSI	Fri, May 27, 2016	2.75	2.84	2.64	2.72
5207	NASDAQ	SMSI	Thu, May 26, 2016	2.80	2.84	2.60	2.72
5206	NASDAQ	SMSI	Wed, May 25, 2016	2.80	2.88	2.64	2.72
5205	NASDAQ	SMSI	Tue, May 24, 2016	2.88	2.88	2.76	2.88
5204	NASDAQ	SMSI	Mon, May 23, 2016	2.60	2.88	2.60	2.88
5203	NASDAQ	SMSI	Fri, May 20, 2016	2.80	2.80	2.64	2.64
5202	NASDAQ	SMSI	Thu, May 19, 2016	2.84	2.84	2.68	2.80
5201	NASDAQ	SMSI	Wed, May 18, 2016	2.72	2.92	2.72	2.88
5200	NASDAQ	SMSI	Tue, May 17, 2016	2.96	2.96	2.68	2.73
5199	NASDAQ	SMSI	Mon, May 16, 2016	2.80	3.00	2.80	2.80
5198	NASDAQ	SMSI	Fri, May 13, 2016	2.88	3.12	2.80	3.00
5197	NASDAQ	SMSI	Thu, May 12, 2016	3.12	3.12	2.92	2.92
5196	NASDAQ	SMSI	Wed, May 11, 2016	2.99	3.20	2.92	3.12
5195	NASDAQ	SMSI	Tue, May 10, 2016	3.00	3.11	3.00	3.08
5194	NASDAQ	SMSI	Mon, May 9, 2016	3.12	3.12	3.00	3.00
5193	NASDAQ	SMSI	Fri, May 6, 2016	2.92	3.08	2.92	3.08
5192	NASDAQ	SMSI	Thu, May 5, 2016	2.88	3.12	2.88	2.92
5191	NASDAQ	SMSI	Wed, May 4, 2016	2.96	2.96	2.76	2.80
5190	NASDAQ	SMSI	Tue, May 3, 2016	2.92	2.96	2.84	2.84
5189	NASDAQ	SMSI	Mon, May 2, 2016	2.88	3.00	2.64	2.88
5188	NASDAQ	SMSI	Fri, Apr 29, 2016	2.64	2.88	2.60	2.68
5187	NASDAQ	SMSI	Thu, Apr 28, 2016	2.60	2.88	2.60	2.76
5186	NASDAQ	SMSI	Wed, Apr 27, 2016	2.60	2.96	2.56	2.66
5185	NASDAQ	SMSI	Tue, Apr 26, 2016	2.60	2.60	2.55	2.56
5184	NASDAQ	SMSI	Mon, Apr 25, 2016	2.60	2.72	2.50	2.60
5183	NASDAQ	SMSI	Fri, Apr 22, 2016	2.50	2.76	2.50	2.50
5182	NASDAQ	SMSI	Thu, Apr 21, 2016	2.76	2.76	2.51	2.51
5181	NASDAQ	SMSI	Wed, Apr 20, 2016	2.68	2.80	2.50	2.51
5180	NASDAQ	SMSI	Tue, Apr 19, 2016	2.60	2.68	2.50	2.64
5179	NASDAQ	SMSI	Mon, Apr 18, 2016	2.55	2.68	2.48	2.60
5178	NASDAQ	SMSI	Fri, Apr 15, 2016	2.40	2.60	2.40	2.40
5177	NASDAQ	SMSI	Thu, Apr 14, 2016	2.47	2.60	2.44	2.56
5176	NASDAQ	SMSI	Wed, Apr 13, 2016	2.56	2.56	2.44	2.44
5175	NASDAQ	SMSI	Tue, Apr 12, 2016	2.44	2.56	2.40	2.52
5174	NASDAQ	SMSI	Mon, Apr 11, 2016	2.40	2.40	2.36	2.40
5173	NASDAQ	SMSI	Fri, Apr 8, 2016	2.36	2.40	2.36	2.40
5172	NASDAQ	SMSI	Thu, Apr 7, 2016	2.52	2.52	2.40	2.42
5171	NASDAQ	SMSI	Wed, Apr 6, 2016	2.40	2.56	2.36	2.41
5170	NASDAQ	SMSI	Tue, Apr 5, 2016	2.40	2.40	2.40	2.52
5169	NASDAQ	SMSI	Mon, Apr 4, 2016	2.36	2.60	2.36	2.40
5168	NASDAQ	SMSI	Fri, Apr 1, 2016	2.51	2.60	2.36	2.48
5167	NASDAQ	SMSI	Thu, Mar 31, 2016	2.56	2.56	2.44	2.52
5166	NASDAQ	SMSI	Wed, Mar 30, 2016	2.64	2.68	2.55	2.60
5165	NASDAQ	SMSI	Tue, Mar 29, 2016	2.36	2.68	2.36	2.55
5164	NASDAQ	SMSI	Mon, Mar 28, 2016	2.60	2.64	2.40	2.50
5163	NASDAQ	SMSI	Thu, Mar 24, 2016	2.40	2.50	2.40	2.50
5162	NASDAQ	SMSI	Wed, Mar 23, 2016	2.60	2.60	2.40	2.50
5161	NASDAQ	SMSI	Tue, Mar 22, 2016	2.20	2.60	2.02	2.52
5160	NASDAQ	SMSI	Mon, Mar 21, 2016	2.52	2.52	2.00	2.20
5159	NASDAQ	SMSI	Fri, Mar 18, 2016	2.52	2.52	2.30	2.36
5158	NASDAQ	SMSI	Thu, Mar 17, 2016	2.64	2.64	2.28	2.44
5157	NASDAQ	SMSI	Wed, Mar 16, 2016	2.40	2.64	2.36	2.50
5156	NASDAQ	SMSI	Tue, Mar 15, 2016	2.56	2.56	2.56	2.44
5155	NASDAQ	SMSI	Mon, Mar 14, 2016	2.72	2.72	2.32	2.60
5154	NASDAQ	SMSI	Fri, Mar 11, 2016	2.40	2.40	2.40	2.40
5153	NASDAQ	SMSI	Thu, Mar 10, 2016	2.57	2.67	2.29	2.60
5152	NASDAQ	SMSI	Wed, Mar 9, 2016	2.28	2.72	2.28	2.58
5151	NASDAQ	SMSI	Tue, Mar 8, 2016	2.72	2.91	2.56	2.72
5150	NASDAQ	SMSI	Mon, Mar 7, 2016	2.60	2.75	2.51	2.72
5149	NASDAQ	SMSI	Fri, Mar 4, 2016	2.72	2.91	2.68	2.68
5148	NASDAQ	SMSI	Thu, Mar 3, 2016	2.72	2.72	2.72	2.80
5147	NASDAQ	SMSI	Wed, Mar 2, 2016	2.92	2.92	2.92	2.72
5146	NASDAQ	SMSI	Tue, Mar 1, 2016	2.80	2.92	2.52	2.58
5145	NASDAQ	SMSI	Mon, Feb 29, 2016	2.76	2.76	2.76	2.61
5144	NASDAQ	SMSI	Fri, Feb 26, 2016	2.48	2.76	2.48	2.76
5143	NASDAQ	SMSI	Thu, Feb 25, 2016	2.72	2.72	2.36	2.60
5142	NASDAQ	SMSI	Wed, Feb 24, 2016	2.64	2.80	2.52	2.80
5141	NASDAQ	SMSI	Tue, Feb 23, 2016	2.51	2.64	2.47	2.64
5140	NASDAQ	SMSI	Mon, Feb 22, 2016	2.40	2.52	2.40	2.40
5139	NASDAQ	SMSI	Fri, Feb 19, 2016	2.52	2.55	2.48	2.52
5138	NASDAQ	SMSI	Thu, Feb 18, 2016	2.48	2.56	2.48	2.56
5137	NASDAQ	SMSI	Wed, Feb 17, 2016	2.40	2.62	2.40	2.60
5136	NASDAQ	SMSI	Tue, Feb 16, 2016	2.48	2.60	2.20	2.24
5135	NASDAQ	SMSI	Fri, Feb 12, 2016	2.34	2.44	2.28	2.44
5134	NASDAQ	SMSI	Thu, Feb 11, 2016	2.40	2.44	2.20	2.20
5133	NASDAQ	SMSI	Wed, Feb 10, 2016	2.40	2.52	2.36	2.40
5132	NASDAQ	SMSI	Tue, Feb 9, 2016	2.53	2.56	2.44	2.56
5131	NASDAQ	SMSI	Mon, Feb 8, 2016	2.56	2.67	2.36	2.60
5130	NASDAQ	SMSI	Fri, Feb 5, 2016	2.67	2.67	2.48	2.52
5129	NASDAQ	SMSI	Thu, Feb 4, 2016	2.64	2.67	2.52	2.66
5128	NASDAQ	SMSI	Wed, Feb 3, 2016	2.60	2.60	2.32	2.60
5127	NASDAQ	SMSI	Tue, Feb 2, 2016	2.42	2.56	2.16	2.52
5126	NASDAQ	SMSI	Mon, Feb 1, 2016	2.28	2.40	2.20	2.40
5125	NASDAQ	SMSI	Fri, Jan 29, 2016	2.32	2.32	2.25	2.25
5124	NASDAQ	SMSI	Thu, Jan 28, 2016	2.36	2.36	2.12	2.36
5123	NASDAQ	SMSI	Wed, Jan 27, 2016	2.20	2.36	2.16	2.16
5122	NASDAQ	SMSI	Tue, Jan 26, 2016	2.20	2.34	2.20	2.25
5121	NASDAQ	SMSI	Mon, Jan 25, 2016	2.38	2.38	2.20	2.28
5120	NASDAQ	SMSI	Fri, Jan 22, 2016	2.32	2.40	2.18	2.39
5119	NASDAQ	SMSI	Thu, Jan 21, 2016	2.20	2.36	2.00	2.24
5118	NASDAQ	SMSI	Wed, Jan 20, 2016	2.16	2.20	1.81	2.08
5117	NASDAQ	SMSI	Tue, Jan 19, 2016	2.64	2.64	1.80	2.12
5116	NASDAQ	SMSI	Fri, Jan 15, 2016	2.71	2.72	2.47	2.47
5115	NASDAQ	SMSI	Thu, Jan 14, 2016	2.83	2.83	2.64	2.76
5114	NASDAQ	SMSI	Wed, Jan 13, 2016	2.88	2.96	2.80	2.92
5113	NASDAQ	SMSI	Tue, Jan 12, 2016	2.88	3.04	2.80	2.80
5112	NASDAQ	SMSI	Mon, Jan 11, 2016	2.84	3.07	2.80	2.85
5111	NASDAQ	SMSI	Fri, Jan 8, 2016	3.08	3.12	2.84	2.88
5110	NASDAQ	SMSI	Thu, Jan 7, 2016	3.12	3.12	2.84	3.04
5109	NASDAQ	SMSI	Wed, Jan 6, 2016	2.84	3.10	2.84	3.10
5108	NASDAQ	SMSI	Tue, Jan 5, 2016	2.84	2.92	2.80	2.80
5107	NASDAQ	SMSI	Mon, Jan 4, 2016	3.00	3.00	2.82	2.92
5106	NASDAQ	SMSI	Thu, Dec 31, 2015	2.84	2.92	2.80	2.92
5105	NASDAQ	SMSI	Wed, Dec 30, 2015	2.72	2.88	2.72	2.80
5104	NASDAQ	SMSI	Tue, Dec 29, 2015	2.80	3.00	2.72	2.72
5103	NASDAQ	SMSI	Mon, Dec 28, 2015	2.89	3.00	2.80	2.80
5102	NASDAQ	SMSI	Thu, Dec 24, 2015	2.84	3.00	2.80	2.84
5101	NASDAQ	SMSI	Wed, Dec 23, 2015	2.76	3.00	2.76	2.90
5100	NASDAQ	SMSI	Tue, Dec 22, 2015	2.85	2.88	2.76	2.78
5099	NASDAQ	SMSI	Mon, Dec 21, 2015	3.00	3.00	2.84	2.88
5098	NASDAQ	SMSI	Fri, Dec 18, 2015	2.84	3.12	2.84	3.00
5097	NASDAQ	SMSI	Thu, Dec 17, 2015	3.00	3.08	2.92	2.92
5096	NASDAQ	SMSI	Wed, Dec 16, 2015	2.84	3.12	2.84	3.00
5095	NASDAQ	SMSI	Tue, Dec 15, 2015	3.04	3.04	2.84	2.85
5094	NASDAQ	SMSI	Mon, Dec 14, 2015	2.80	3.20	2.80	2.96
5093	NASDAQ	SMSI	Fri, Dec 11, 2015	3.20	3.20	2.84	2.84
5092	NASDAQ	SMSI	Thu, Dec 10, 2015	2.96	3.04	2.84	2.99
5091	NASDAQ	SMSI	Wed, Dec 9, 2015	3.04	3.20	2.93	2.97
5090	NASDAQ	SMSI	Tue, Dec 8, 2015	3.00	3.12	3.00	3.10
5089	NASDAQ	SMSI	Mon, Dec 7, 2015	3.04	3.12	2.94	2.99
5088	NASDAQ	SMSI	Fri, Dec 4, 2015	2.84	3.05	2.84	3.00
5087	NASDAQ	SMSI	Thu, Dec 3, 2015	2.92	3.08	2.84	2.88
5086	NASDAQ	SMSI	Wed, Dec 2, 2015	2.98	3.12	2.96	2.96
5085	NASDAQ	SMSI	Tue, Dec 1, 2015	3.12	3.24	2.98	3.15
5084	NASDAQ	SMSI	Mon, Nov 30, 2015	3.16	3.36	2.96	3.20
5083	NASDAQ	SMSI	Fri, Nov 27, 2015	2.92	3.16	2.92	3.16
5082	NASDAQ	SMSI	Wed, Nov 25, 2015	2.90	3.07	2.84	2.88
5081	NASDAQ	SMSI	Tue, Nov 24, 2015	3.00	3.00	2.80	2.84
5080	NASDAQ	SMSI	Mon, Nov 23, 2015	2.88	2.88	2.72	2.80
5079	NASDAQ	SMSI	Fri, Nov 20, 2015	2.79	2.88	2.76	2.84
5078	NASDAQ	SMSI	Thu, Nov 19, 2015	2.88	3.16	2.72	2.88
5077	NASDAQ	SMSI	Wed, Nov 18, 2015	2.96	3.16	2.85	2.86
5076	NASDAQ	SMSI	Tue, Nov 17, 2015	3.00	3.12	2.96	3.00
5075	NASDAQ	SMSI	Mon, Nov 16, 2015	3.16	3.20	3.00	3.04
5074	NASDAQ	SMSI	Fri, Nov 13, 2015	3.24	3.40	3.00	3.20
5073	NASDAQ	SMSI	Thu, Nov 12, 2015	3.08	3.40	3.00	3.24
5072	NASDAQ	SMSI	Wed, Nov 11, 2015	3.00	3.16	2.96	3.08
5071	NASDAQ	SMSI	Tue, Nov 10, 2015	3.12	3.22	3.08	3.08
5070	NASDAQ	SMSI	Mon, Nov 9, 2015	3.30	3.32	3.14	3.16
5069	NASDAQ	SMSI	Fri, Nov 6, 2015	3.20	3.40	3.20	3.32
5068	NASDAQ	SMSI	Thu, Nov 5, 2015	3.40	3.40	3.08	3.24
5067	NASDAQ	SMSI	Wed, Nov 4, 2015	3.36	3.44	3.04	3.40
5066	NASDAQ	SMSI	Tue, Nov 3, 2015	3.00	3.40	2.88	3.40
5065	NASDAQ	SMSI	Mon, Nov 2, 2015	2.80	3.00	2.65	3.00
5064	NASDAQ	SMSI	Fri, Oct 30, 2015	2.60	2.92	2.56	2.65
5063	NASDAQ	SMSI	Thu, Oct 29, 2015	2.80	3.00	2.60	2.61
5062	NASDAQ	SMSI	Wed, Oct 28, 2015	2.80	3.00	2.76	2.87
5061	NASDAQ	SMSI	Tue, Oct 27, 2015	2.98	3.00	2.84	2.87
5060	NASDAQ	SMSI	Mon, Oct 26, 2015	2.96	3.03	2.92	3.00
5059	NASDAQ	SMSI	Fri, Oct 23, 2015	2.96	3.17	2.96	3.08
5058	NASDAQ	SMSI	Thu, Oct 22, 2015	2.80	3.18	2.80	3.08
5057	NASDAQ	SMSI	Wed, Oct 21, 2015	3.04	3.04	2.84	2.84
5056	NASDAQ	SMSI	Tue, Oct 20, 2015	3.12	3.12	2.92	2.92
5055	NASDAQ	SMSI	Mon, Oct 19, 2015	3.08	3.20	3.05	3.06
5054	NASDAQ	SMSI	Fri, Oct 16, 2015	3.36	3.36	3.20	3.20
5053	NASDAQ	SMSI	Thu, Oct 15, 2015	3.36	3.56	3.28	3.36
5052	NASDAQ	SMSI	Wed, Oct 14, 2015	3.40	3.52	3.32	3.36
5051	NASDAQ	SMSI	Tue, Oct 13, 2015	3.24	3.52	3.16	3.52
5050	NASDAQ	SMSI	Mon, Oct 12, 2015	3.52	3.52	3.28	3.36
5049	NASDAQ	SMSI	Fri, Oct 9, 2015	3.40	3.60	3.40	3.52
5048	NASDAQ	SMSI	Thu, Oct 8, 2015	3.60	3.68	3.40	3.40
5047	NASDAQ	SMSI	Wed, Oct 7, 2015	3.40	3.56	3.40	3.56
5046	NASDAQ	SMSI	Tue, Oct 6, 2015	3.60	3.60	3.30	3.52
5045	NASDAQ	SMSI	Mon, Oct 5, 2015	3.48	3.52	3.32	3.52
5044	NASDAQ	SMSI	Fri, Oct 2, 2015	3.44	3.52	3.40	3.48
5043	NASDAQ	SMSI	Thu, Oct 1, 2015	3.36	3.52	3.24	3.24
5042	NASDAQ	SMSI	Wed, Sep 30, 2015	3.20	3.56	3.20	3.48
5041	NASDAQ	SMSI	Tue, Sep 29, 2015	3.46	3.60	3.05	3.32
5040	NASDAQ	SMSI	Mon, Sep 28, 2015	3.71	3.71	3.36	3.48
5039	NASDAQ	SMSI	Fri, Sep 25, 2015	3.71	3.79	3.47	3.64
5038	NASDAQ	SMSI	Thu, Sep 24, 2015	3.48	3.79	3.47	3.61
5037	NASDAQ	SMSI	Wed, Sep 23, 2015	3.40	3.40	3.28	3.39
5036	NASDAQ	SMSI	Tue, Sep 22, 2015	3.42	3.42	3.28	3.32
5035	NASDAQ	SMSI	Mon, Sep 21, 2015	3.40	3.42	3.16	3.42
5034	NASDAQ	SMSI	Fri, Sep 18, 2015	3.12	3.36	3.08	3.36
5033	NASDAQ	SMSI	Thu, Sep 17, 2015	3.20	3.36	3.08	3.36
5032	NASDAQ	SMSI	Wed, Sep 16, 2015	3.08	3.42	3.08	3.42
5031	NASDAQ	SMSI	Tue, Sep 15, 2015	3.03	3.20	3.00	3.18
5030	NASDAQ	SMSI	Mon, Sep 14, 2015	3.02	3.06	3.00	3.06
5029	NASDAQ	SMSI	Fri, Sep 11, 2015	3.08	3.20	3.02	3.06
5028	NASDAQ	SMSI	Thu, Sep 10, 2015	3.08	3.14	3.04	3.08
5027	NASDAQ	SMSI	Wed, Sep 9, 2015	3.16	3.24	3.06	3.14
5026	NASDAQ	SMSI	Tue, Sep 8, 2015	3.20	3.22	3.16	3.16
5025	NASDAQ	SMSI	Fri, Sep 4, 2015	3.20	3.20	3.08	3.19
5024	NASDAQ	SMSI	Thu, Sep 3, 2015	3.08	3.16	3.04	3.16
5023	NASDAQ	SMSI	Wed, Sep 2, 2015	3.14	3.18	3.04	3.04
5022	NASDAQ	SMSI	Tue, Sep 1, 2015	3.12	3.16	3.12	3.14
5021	NASDAQ	SMSI	Mon, Aug 31, 2015	3.16	3.24	3.16	3.16
5020	NASDAQ	SMSI	Fri, Aug 28, 2015	3.00	3.20	3.00	3.10
5019	NASDAQ	SMSI	Thu, Aug 27, 2015	3.16	3.20	3.08	3.08
5018	NASDAQ	SMSI	Wed, Aug 26, 2015	3.24	3.33	3.00	3.12
5017	NASDAQ	SMSI	Tue, Aug 25, 2015	3.36	3.50	3.20	3.20
5016	NASDAQ	SMSI	Mon, Aug 24, 2015	3.20	3.36	3.08	3.32
5015	NASDAQ	SMSI	Fri, Aug 21, 2015	3.28	3.40	3.20	3.28
5014	NASDAQ	SMSI	Thu, Aug 20, 2015	3.16	3.40	3.08	3.28
5013	NASDAQ	SMSI	Wed, Aug 19, 2015	3.32	3.39	3.12	3.20
5012	NASDAQ	SMSI	Tue, Aug 18, 2015	3.36	3.40	3.20	3.32
5011	NASDAQ	SMSI	Mon, Aug 17, 2015	3.36	3.44	3.32	3.32
5010	NASDAQ	SMSI	Fri, Aug 14, 2015	3.32	3.36	3.32	3.36
5009	NASDAQ	SMSI	Thu, Aug 13, 2015	3.52	3.52	3.28	3.32
5008	NASDAQ	SMSI	Wed, Aug 12, 2015	3.36	3.48	3.12	3.44
5007	NASDAQ	SMSI	Tue, Aug 11, 2015	3.36	3.68	3.20	3.52
5006	NASDAQ	SMSI	Mon, Aug 10, 2015	3.21	3.52	3.20	3.24
5005	NASDAQ	SMSI	Fri, Aug 7, 2015	3.37	3.44	3.12	3.21
5004	NASDAQ	SMSI	Thu, Aug 6, 2015	3.56	3.68	3.28	3.44
5003	NASDAQ	SMSI	Wed, Aug 5, 2015	3.48	3.68	3.48	3.52
5002	NASDAQ	SMSI	Tue, Aug 4, 2015	3.48	3.60	3.44	3.48
5001	NASDAQ	SMSI	Mon, Aug 3, 2015	3.80	3.88	3.60	3.60
5000	NASDAQ	SMSI	Fri, Jul 31, 2015	3.92	3.96	3.81	3.92
4999	NASDAQ	SMSI	Thu, Jul 30, 2015	3.92	4.00	3.79	4.00
4998	NASDAQ	SMSI	Wed, Jul 29, 2015	4.12	4.20	3.90	3.92
4997	NASDAQ	SMSI	Tue, Jul 28, 2015	4.60	4.60	3.80	4.12
4996	NASDAQ	SMSI	Mon, Jul 27, 2015	5.00	5.04	4.69	4.72
4995	NASDAQ	SMSI	Fri, Jul 24, 2015	5.16	5.36	5.00	5.00
4994	NASDAQ	SMSI	Thu, Jul 23, 2015	4.76	5.22	4.72	5.04
4993	NASDAQ	SMSI	Wed, Jul 22, 2015	4.56	4.84	4.54	4.76
4992	NASDAQ	SMSI	Tue, Jul 21, 2015	4.52	4.72	4.40	4.68
4991	NASDAQ	SMSI	Mon, Jul 20, 2015	4.48	4.68	4.48	4.48
4990	NASDAQ	SMSI	Fri, Jul 17, 2015	4.44	4.56	4.36	4.56
4989	NASDAQ	SMSI	Thu, Jul 16, 2015	4.52	4.52	4.40	4.52
4988	NASDAQ	SMSI	Wed, Jul 15, 2015	4.44	4.52	4.44	4.52
4987	NASDAQ	SMSI	Tue, Jul 14, 2015	4.48	4.52	4.41	4.52
4986	NASDAQ	SMSI	Mon, Jul 13, 2015	4.36	4.56	4.24	4.48
4985	NASDAQ	SMSI	Fri, Jul 10, 2015	4.32	4.48	4.20	4.32
4984	NASDAQ	SMSI	Thu, Jul 9, 2015	4.56	4.60	4.20	4.28
4983	NASDAQ	SMSI	Wed, Jul 8, 2015	4.48	4.52	4.40	4.40
4982	NASDAQ	SMSI	Tue, Jul 7, 2015	4.56	4.64	4.40	4.52
4981	NASDAQ	SMSI	Mon, Jul 6, 2015	4.64	4.76	4.52	4.68
4980	NASDAQ	SMSI	Thu, Jul 2, 2015	4.56	4.64	4.48	4.64
4979	NASDAQ	SMSI	Wed, Jul 1, 2015	4.60	4.68	4.52	4.52
4978	NASDAQ	SMSI	Tue, Jun 30, 2015	4.64	4.68	4.56	4.60
4977	NASDAQ	SMSI	Mon, Jun 29, 2015	4.76	4.96	4.60	4.64
4976	NASDAQ	SMSI	Fri, Jun 26, 2015	4.60	4.96	4.60	4.96
4975	NASDAQ	SMSI	Thu, Jun 25, 2015	5.08	5.08	4.68	4.72
4974	NASDAQ	SMSI	Wed, Jun 24, 2015	5.12	5.12	4.80	4.84
4973	NASDAQ	SMSI	Tue, Jun 23, 2015	4.80	5.16	4.60	5.04
4972	NASDAQ	SMSI	Mon, Jun 22, 2015	4.72	4.80	4.68	4.76
4971	NASDAQ	SMSI	Fri, Jun 19, 2015	4.56	4.92	4.48	4.60
4970	NASDAQ	SMSI	Thu, Jun 18, 2015	4.60	4.80	4.48	4.60
4969	NASDAQ	SMSI	Wed, Jun 17, 2015	4.72	4.96	4.60	4.60
4968	NASDAQ	SMSI	Tue, Jun 16, 2015	4.84	4.91	4.72	4.72
4967	NASDAQ	SMSI	Mon, Jun 15, 2015	4.88	4.92	4.72	4.80
4966	NASDAQ	SMSI	Fri, Jun 12, 2015	4.92	5.00	4.76	4.96
4965	NASDAQ	SMSI	Thu, Jun 11, 2015	4.72	5.12	4.72	4.84
4964	NASDAQ	SMSI	Wed, Jun 10, 2015	4.96	5.00	4.72	4.80
4963	NASDAQ	SMSI	Tue, Jun 9, 2015	5.12	5.09	4.80	5.00
4962	NASDAQ	SMSI	Mon, Jun 8, 2015	4.68	5.20	4.60	5.08
4961	NASDAQ	SMSI	Fri, Jun 5, 2015	4.80	4.80	4.64	4.76
4960	NASDAQ	SMSI	Thu, Jun 4, 2015	4.84	4.92	4.64	4.80
4959	NASDAQ	SMSI	Wed, Jun 3, 2015	4.76	5.32	4.60	4.84
4958	NASDAQ	SMSI	Tue, Jun 2, 2015	4.68	4.84	4.44	4.84
4957	NASDAQ	SMSI	Mon, Jun 1, 2015	4.52	4.80	4.40	4.72
4956	NASDAQ	SMSI	Fri, May 29, 2015	4.64	4.72	4.48	4.56
4955	NASDAQ	SMSI	Thu, May 28, 2015	4.44	4.60	4.32	4.60
4954	NASDAQ	SMSI	Wed, May 27, 2015	4.48	4.64	4.40	4.40
4953	NASDAQ	SMSI	Tue, May 26, 2015	4.68	4.68	4.40	4.48
4952	NASDAQ	SMSI	Fri, May 22, 2015	4.76	4.76	4.60	4.76
4951	NASDAQ	SMSI	Thu, May 21, 2015	4.80	4.80	4.60	4.68
4950	NASDAQ	SMSI	Wed, May 20, 2015	4.84	4.92	4.64	4.80
4949	NASDAQ	SMSI	Tue, May 19, 2015	5.00	5.00	4.64	4.76
4948	NASDAQ	SMSI	Mon, May 18, 2015	4.68	5.08	4.60	4.92
4947	NASDAQ	SMSI	Fri, May 15, 2015	4.72	4.92	4.72	4.80
4946	NASDAQ	SMSI	Thu, May 14, 2015	4.88	4.96	4.72	4.80
4945	NASDAQ	SMSI	Wed, May 13, 2015	4.88	4.88	4.76	4.77
4944	NASDAQ	SMSI	Tue, May 12, 2015	4.80	4.88	4.64	4.88
4943	NASDAQ	SMSI	Mon, May 11, 2015	4.80	5.00	4.76	4.88
4942	NASDAQ	SMSI	Fri, May 8, 2015	4.92	4.92	4.56	4.76
4941	NASDAQ	SMSI	Thu, May 7, 2015	4.60	5.20	4.48	5.00
4940	NASDAQ	SMSI	Wed, May 6, 2015	4.88	4.88	4.40	4.60
4939	NASDAQ	SMSI	Tue, May 5, 2015	4.92	4.92	4.68	4.80
4938	NASDAQ	SMSI	Mon, May 4, 2015	4.96	4.98	4.80	4.88
4937	NASDAQ	SMSI	Fri, May 1, 2015	5.04	5.12	4.84	4.92
4936	NASDAQ	SMSI	Thu, Apr 30, 2015	5.12	5.28	4.88	4.96
4935	NASDAQ	SMSI	Wed, Apr 29, 2015	6.04	6.04	5.04	5.12
4934	NASDAQ	SMSI	Tue, Apr 28, 2015	6.16	6.16	5.80	6.16
4933	NASDAQ	SMSI	Mon, Apr 27, 2015	6.12	6.52	5.92	6.08
4932	NASDAQ	SMSI	Fri, Apr 24, 2015	6.00	6.35	5.80	6.08
4931	NASDAQ	SMSI	Thu, Apr 23, 2015	6.12	6.20	5.72	5.99
4930	NASDAQ	SMSI	Wed, Apr 22, 2015	5.40	6.36	5.36	6.12
4929	NASDAQ	SMSI	Tue, Apr 21, 2015	5.52	5.52	5.32	5.32
4928	NASDAQ	SMSI	Mon, Apr 20, 2015	5.44	5.44	5.28	5.40
4927	NASDAQ	SMSI	Fri, Apr 17, 2015	5.44	5.44	5.21	5.28
4926	NASDAQ	SMSI	Thu, Apr 16, 2015	5.48	5.56	5.08	5.40
4925	NASDAQ	SMSI	Wed, Apr 15, 2015	5.68	5.68	5.48	5.56
4924	NASDAQ	SMSI	Tue, Apr 14, 2015	5.56	5.68	5.52	5.60
4923	NASDAQ	SMSI	Mon, Apr 13, 2015	5.36	5.72	5.24	5.52
4922	NASDAQ	SMSI	Fri, Apr 10, 2015	5.28	5.52	5.04	5.44
4921	NASDAQ	SMSI	Thu, Apr 9, 2015	5.16	5.88	5.00	5.28
4920	NASDAQ	SMSI	Wed, Apr 8, 2015	5.07	5.20	5.04	5.08
4919	NASDAQ	SMSI	Tue, Apr 7, 2015	5.00	5.28	5.00	5.04
4918	NASDAQ	SMSI	Mon, Apr 6, 2015	5.12	5.32	5.12	5.12
4917	NASDAQ	SMSI	Thu, Apr 2, 2015	5.04	5.12	5.00	5.12
4916	NASDAQ	SMSI	Wed, Apr 1, 2015	5.16	5.16	5.00	5.04
4915	NASDAQ	SMSI	Tue, Mar 31, 2015	5.20	5.28	5.08	5.12
4914	NASDAQ	SMSI	Mon, Mar 30, 2015	5.16	5.24	5.14	5.20
4913	NASDAQ	SMSI	Fri, Mar 27, 2015	5.28	5.28	4.92	5.20
4912	NASDAQ	SMSI	Thu, Mar 26, 2015	5.20	5.32	5.12	5.32
4911	NASDAQ	SMSI	Wed, Mar 25, 2015	5.28	5.28	5.16	5.16
4910	NASDAQ	SMSI	Tue, Mar 24, 2015	5.32	5.32	5.12	5.32
4909	NASDAQ	SMSI	Mon, Mar 23, 2015	5.20	5.36	5.16	5.24
4908	NASDAQ	SMSI	Fri, Mar 20, 2015	5.28	5.28	4.96	5.28
4907	NASDAQ	SMSI	Thu, Mar 19, 2015	5.00	5.16	4.92	5.16
4906	NASDAQ	SMSI	Wed, Mar 18, 2015	4.88	5.16	4.88	5.08
4905	NASDAQ	SMSI	Tue, Mar 17, 2015	4.68	5.08	4.68	5.08
4904	NASDAQ	SMSI	Mon, Mar 16, 2015	4.88	4.96	4.68	4.80
4903	NASDAQ	SMSI	Fri, Mar 13, 2015	4.92	4.96	4.64	4.92
4902	NASDAQ	SMSI	Thu, Mar 12, 2015	5.20	5.26	4.80	4.84
4901	NASDAQ	SMSI	Wed, Mar 11, 2015	5.36	5.40	5.20	5.24
4900	NASDAQ	SMSI	Tue, Mar 10, 2015	5.44	5.60	5.28	5.44
4899	NASDAQ	SMSI	Mon, Mar 9, 2015	5.72	5.76	5.44	5.48
4898	NASDAQ	SMSI	Fri, Mar 6, 2015	5.72	5.80	5.68	5.76
4897	NASDAQ	SMSI	Thu, Mar 5, 2015	6.00	6.08	5.72	5.76
4896	NASDAQ	SMSI	Wed, Mar 4, 2015	6.12	6.16	6.00	6.08
4895	NASDAQ	SMSI	Tue, Mar 3, 2015	6.00	6.12	5.84	6.12
4894	NASDAQ	SMSI	Mon, Mar 2, 2015	6.20	6.20	5.96	5.96
4893	NASDAQ	SMSI	Fri, Feb 27, 2015	5.80	6.12	5.76	5.96
4892	NASDAQ	SMSI	Thu, Feb 26, 2015	6.20	6.32	5.72	5.84
4891	NASDAQ	SMSI	Wed, Feb 25, 2015	7.04	7.40	6.00	6.08
4890	NASDAQ	SMSI	Tue, Feb 24, 2015	6.08	6.56	6.00	6.32
4889	NASDAQ	SMSI	Mon, Feb 23, 2015	5.88	6.12	5.69	6.08
4888	NASDAQ	SMSI	Fri, Feb 20, 2015	5.68	6.00	5.64	5.84
4887	NASDAQ	SMSI	Thu, Feb 19, 2015	6.04	6.04	5.80	5.80
4886	NASDAQ	SMSI	Wed, Feb 18, 2015	5.88	6.08	5.80	6.00
4885	NASDAQ	SMSI	Tue, Feb 17, 2015	6.52	6.52	5.80	5.88
4884	NASDAQ	SMSI	Fri, Feb 13, 2015	6.08	6.44	6.04	6.40
4883	NASDAQ	SMSI	Thu, Feb 12, 2015	6.16	6.28	5.88	6.12
4882	NASDAQ	SMSI	Wed, Feb 11, 2015	6.36	6.44	5.44	5.96
4881	NASDAQ	SMSI	Tue, Feb 10, 2015	6.56	6.72	6.12	6.44
4880	NASDAQ	SMSI	Mon, Feb 9, 2015	6.68	6.80	6.44	6.56
4879	NASDAQ	SMSI	Fri, Feb 6, 2015	6.48	7.00	6.44	6.68
4878	NASDAQ	SMSI	Thu, Feb 5, 2015	6.32	6.56	6.28	6.40
4877	NASDAQ	SMSI	Wed, Feb 4, 2015	6.28	6.56	6.28	6.28
4876	NASDAQ	SMSI	Tue, Feb 3, 2015	6.24	6.60	6.24	6.36
4875	NASDAQ	SMSI	Mon, Feb 2, 2015	6.28	6.36	6.24	6.32
4874	NASDAQ	SMSI	Fri, Jan 30, 2015	6.44	6.60	6.36	6.36
4873	NASDAQ	SMSI	Thu, Jan 29, 2015	6.56	6.68	6.28	6.48
4872	NASDAQ	SMSI	Wed, Jan 28, 2015	6.92	6.92	6.60	6.68
4871	NASDAQ	SMSI	Tue, Jan 27, 2015	6.96	7.00	6.60	6.92
4870	NASDAQ	SMSI	Mon, Jan 26, 2015	6.80	7.16	6.36	7.12
4869	NASDAQ	SMSI	Fri, Jan 23, 2015	6.56	7.28	6.56	6.80
4868	NASDAQ	SMSI	Thu, Jan 22, 2015	6.56	6.68	6.20	6.68
4867	NASDAQ	SMSI	Wed, Jan 21, 2015	6.52	6.52	6.20	6.48
4866	NASDAQ	SMSI	Tue, Jan 20, 2015	6.72	6.72	6.04	6.48
4865	NASDAQ	SMSI	Fri, Jan 16, 2015	6.44	6.96	6.32	6.64
4864	NASDAQ	SMSI	Thu, Jan 15, 2015	6.80	7.08	6.24	6.40
4863	NASDAQ	SMSI	Wed, Jan 14, 2015	5.68	7.28	5.40	7.00
4862	NASDAQ	SMSI	Tue, Jan 13, 2015	5.00	5.04	4.56	5.04
4861	NASDAQ	SMSI	Mon, Jan 12, 2015	5.08	5.08	4.88	5.00
4860	NASDAQ	SMSI	Fri, Jan 9, 2015	4.76	5.08	4.60	5.04
4859	NASDAQ	SMSI	Thu, Jan 8, 2015	4.80	4.80	4.48	4.72
4858	NASDAQ	SMSI	Wed, Jan 7, 2015	3.96	4.60	3.96	4.48
4857	NASDAQ	SMSI	Tue, Jan 6, 2015	3.84	3.94	3.68	3.94
4856	NASDAQ	SMSI	Mon, Jan 5, 2015	3.88	3.92	3.64	3.92
4855	NASDAQ	SMSI	Fri, Jan 2, 2015	3.92	3.92	3.80	3.80
4854	NASDAQ	SMSI	Wed, Dec 31, 2014	3.37	3.96	3.37	3.88
4853	NASDAQ	SMSI	Tue, Dec 30, 2014	3.48	3.60	3.32	3.60
4852	NASDAQ	SMSI	Mon, Dec 29, 2014	3.52	3.64	3.48	3.56
4851	NASDAQ	SMSI	Fri, Dec 26, 2014	3.60	3.68	3.52	3.63
4850	NASDAQ	SMSI	Wed, Dec 24, 2014	3.60	3.72	3.60	3.60
4849	NASDAQ	SMSI	Tue, Dec 23, 2014	3.64	3.72	3.49	3.72
4848	NASDAQ	SMSI	Mon, Dec 22, 2014	3.76	3.88	3.52	3.74
4847	NASDAQ	SMSI	Fri, Dec 19, 2014	3.56	3.88	3.52	3.72
4846	NASDAQ	SMSI	Thu, Dec 18, 2014	3.56	3.76	3.52	3.60
4845	NASDAQ	SMSI	Wed, Dec 17, 2014	3.48	3.56	3.44	3.44
4844	NASDAQ	SMSI	Tue, Dec 16, 2014	3.64	3.64	3.40	3.40
4843	NASDAQ	SMSI	Mon, Dec 15, 2014	3.64	3.66	3.52	3.60
4842	NASDAQ	SMSI	Fri, Dec 12, 2014	3.72	3.80	3.60	3.64
4841	NASDAQ	SMSI	Thu, Dec 11, 2014	3.60	3.80	3.60	3.78
4840	NASDAQ	SMSI	Wed, Dec 10, 2014	3.80	3.84	3.64	3.64
4839	NASDAQ	SMSI	Tue, Dec 9, 2014	4.00	4.00	3.80	3.92
4838	NASDAQ	SMSI	Mon, Dec 8, 2014	3.96	4.12	3.96	4.04
4837	NASDAQ	SMSI	Fri, Dec 5, 2014	4.00	4.12	3.92	4.08
4836	NASDAQ	SMSI	Thu, Dec 4, 2014	3.86	4.08	3.86	3.88
4835	NASDAQ	SMSI	Wed, Dec 3, 2014	3.84	3.92	3.84	3.84
4834	NASDAQ	SMSI	Tue, Dec 2, 2014	3.92	3.92	3.80	3.84
4833	NASDAQ	SMSI	Mon, Dec 1, 2014	4.00	4.36	3.72	3.92
4832	NASDAQ	SMSI	Fri, Nov 28, 2014	4.00	4.12	4.00	4.08
4831	NASDAQ	SMSI	Wed, Nov 26, 2014	4.36	4.52	3.65	4.12
4830	NASDAQ	SMSI	Tue, Nov 25, 2014	4.60	4.72	4.32	4.40
4829	NASDAQ	SMSI	Mon, Nov 24, 2014	3.96	4.92	3.88	4.72
4828	NASDAQ	SMSI	Fri, Nov 21, 2014	3.54	3.96	3.54	3.85
4827	NASDAQ	SMSI	Thu, Nov 20, 2014	3.52	3.72	3.52	3.54
4826	NASDAQ	SMSI	Wed, Nov 19, 2014	3.56	3.76	3.52	3.56
4825	NASDAQ	SMSI	Tue, Nov 18, 2014	3.72	3.74	3.60	3.68
4824	NASDAQ	SMSI	Mon, Nov 17, 2014	3.69	3.76	3.44	3.60
4823	NASDAQ	SMSI	Fri, Nov 14, 2014	3.80	4.00	3.56	3.60
4822	NASDAQ	SMSI	Thu, Nov 13, 2014	3.72	3.80	3.72	3.76
4821	NASDAQ	SMSI	Wed, Nov 12, 2014	3.86	3.90	3.73	3.76
4820	NASDAQ	SMSI	Tue, Nov 11, 2014	3.88	3.95	3.84	3.88
4819	NASDAQ	SMSI	Mon, Nov 10, 2014	4.00	4.00	3.80	3.88
4818	NASDAQ	SMSI	Fri, Nov 7, 2014	3.92	4.00	3.84	4.00
4817	NASDAQ	SMSI	Thu, Nov 6, 2014	3.97	4.00	3.80	3.80
4816	NASDAQ	SMSI	Wed, Nov 5, 2014	4.12	4.12	3.92	3.96
4815	NASDAQ	SMSI	Tue, Nov 4, 2014	4.20	4.20	3.92	4.08
4814	NASDAQ	SMSI	Mon, Nov 3, 2014	4.00	4.28	3.84	4.16
4813	NASDAQ	SMSI	Fri, Oct 31, 2014	3.56	3.92	3.28	3.92
4812	NASDAQ	SMSI	Thu, Oct 30, 2014	3.40	4.00	3.20	3.72
4811	NASDAQ	SMSI	Wed, Oct 29, 2014	3.00	3.16	2.96	3.04
4810	NASDAQ	SMSI	Tue, Oct 28, 2014	3.01	3.12	2.96	2.96
4809	NASDAQ	SMSI	Mon, Oct 27, 2014	3.16	3.28	3.00	3.08
4808	NASDAQ	SMSI	Fri, Oct 24, 2014	3.25	3.32	3.16	3.16
4807	NASDAQ	SMSI	Thu, Oct 23, 2014	3.44	3.48	3.20	3.24
4806	NASDAQ	SMSI	Wed, Oct 22, 2014	3.32	3.45	3.32	3.32
4805	NASDAQ	SMSI	Tue, Oct 21, 2014	3.28	3.44	3.28	3.38
4804	NASDAQ	SMSI	Mon, Oct 20, 2014	3.48	3.60	3.31	3.31
4803	NASDAQ	SMSI	Fri, Oct 17, 2014	3.44	3.68	3.34	3.36
4802	NASDAQ	SMSI	Thu, Oct 16, 2014	3.16	3.56	3.16	3.40
4801	NASDAQ	SMSI	Wed, Oct 15, 2014	3.40	3.40	3.20	3.35
4800	NASDAQ	SMSI	Tue, Oct 14, 2014	3.40	3.50	3.10	3.40
4799	NASDAQ	SMSI	Mon, Oct 13, 2014	3.48	3.68	3.40	3.40
4798	NASDAQ	SMSI	Fri, Oct 10, 2014	3.64	3.84	3.36	3.36
4797	NASDAQ	SMSI	Thu, Oct 9, 2014	3.76	3.88	3.56	3.60
4796	NASDAQ	SMSI	Wed, Oct 8, 2014	3.67	3.76	3.52	3.76
4795	NASDAQ	SMSI	Tue, Oct 7, 2014	3.48	3.76	3.48	3.64
4794	NASDAQ	SMSI	Mon, Oct 6, 2014	3.72	3.84	3.55	3.80
4793	NASDAQ	SMSI	Fri, Oct 3, 2014	3.48	3.57	3.40	3.57
4792	NASDAQ	SMSI	Thu, Oct 2, 2014	3.44	3.60	3.40	3.40
4791	NASDAQ	SMSI	Wed, Oct 1, 2014	3.60	3.60	3.44	3.52
4790	NASDAQ	SMSI	Tue, Sep 30, 2014	3.64	3.76	3.52	3.56
4789	NASDAQ	SMSI	Mon, Sep 29, 2014	3.60	3.77	3.60	3.68
4788	NASDAQ	SMSI	Fri, Sep 26, 2014	3.76	3.80	3.60	3.68
4787	NASDAQ	SMSI	Thu, Sep 25, 2014	3.84	3.88	3.76	3.80
4786	NASDAQ	SMSI	Wed, Sep 24, 2014	3.83	3.90	3.80	3.88
4785	NASDAQ	SMSI	Tue, Sep 23, 2014	4.00	4.00	3.80	3.88
4784	NASDAQ	SMSI	Mon, Sep 22, 2014	4.08	4.08	3.88	4.00
4783	NASDAQ	SMSI	Fri, Sep 19, 2014	3.92	4.16	3.88	4.16
4782	NASDAQ	SMSI	Thu, Sep 18, 2014	3.88	3.96	3.88	3.92
4781	NASDAQ	SMSI	Wed, Sep 17, 2014	3.92	4.00	3.92	3.92
4780	NASDAQ	SMSI	Tue, Sep 16, 2014	4.00	4.00	3.92	3.92
4779	NASDAQ	SMSI	Mon, Sep 15, 2014	3.89	4.04	3.92	3.92
4778	NASDAQ	SMSI	Fri, Sep 12, 2014	4.00	4.00	3.88	3.92
4777	NASDAQ	SMSI	Thu, Sep 11, 2014	4.00	4.08	3.88	3.94
4776	NASDAQ	SMSI	Wed, Sep 10, 2014	4.04	4.12	4.00	4.01
4775	NASDAQ	SMSI	Tue, Sep 9, 2014	4.14	4.14	4.00	4.04
4774	NASDAQ	SMSI	Mon, Sep 8, 2014	4.08	4.24	4.08	4.16
4773	NASDAQ	SMSI	Fri, Sep 5, 2014	4.16	4.24	4.00	4.04
4772	NASDAQ	SMSI	Thu, Sep 4, 2014	4.32	4.40	4.20	4.28
4771	NASDAQ	SMSI	Wed, Sep 3, 2014	4.20	4.52	4.08	4.24
4770	NASDAQ	SMSI	Tue, Sep 2, 2014	4.12	4.20	4.04	4.20
4769	NASDAQ	SMSI	Fri, Aug 29, 2014	3.98	4.12	3.98	4.00
4768	NASDAQ	SMSI	Thu, Aug 28, 2014	3.88	4.12	3.88	4.00
4767	NASDAQ	SMSI	Wed, Aug 27, 2014	3.93	4.08	3.89	4.06
4766	NASDAQ	SMSI	Tue, Aug 26, 2014	4.08	4.08	3.92	3.93
4765	NASDAQ	SMSI	Mon, Aug 25, 2014	4.00	4.04	3.92	4.00
4764	NASDAQ	SMSI	Fri, Aug 22, 2014	3.98	4.02	3.89	4.00
4763	NASDAQ	SMSI	Thu, Aug 21, 2014	3.96	4.08	3.96	3.97
4762	NASDAQ	SMSI	Wed, Aug 20, 2014	4.08	4.12	3.92	3.92
4761	NASDAQ	SMSI	Tue, Aug 19, 2014	4.32	4.32	4.00	4.04
4760	NASDAQ	SMSI	Mon, Aug 18, 2014	3.96	4.26	3.80	4.20
4759	NASDAQ	SMSI	Fri, Aug 15, 2014	4.00	4.12	3.97	4.08
4758	NASDAQ	SMSI	Thu, Aug 14, 2014	4.40	4.40	4.00	4.11
4757	NASDAQ	SMSI	Wed, Aug 13, 2014	4.18	4.44	4.18	4.36
4756	NASDAQ	SMSI	Tue, Aug 12, 2014	4.24	4.24	4.16	4.20
4755	NASDAQ	SMSI	Mon, Aug 11, 2014	4.05	4.28	4.04	4.16
4754	NASDAQ	SMSI	Fri, Aug 8, 2014	4.04	4.12	3.96	4.00
4753	NASDAQ	SMSI	Thu, Aug 7, 2014	4.04	4.04	3.95	4.00
4752	NASDAQ	SMSI	Wed, Aug 6, 2014	4.04	4.12	3.96	4.04
4751	NASDAQ	SMSI	Tue, Aug 5, 2014	3.81	4.08	3.81	3.96
4750	NASDAQ	SMSI	Mon, Aug 4, 2014	3.92	4.07	3.80	3.92
4749	NASDAQ	SMSI	Fri, Aug 1, 2014	4.12	4.17	4.00	4.04
4748	NASDAQ	SMSI	Thu, Jul 31, 2014	4.16	4.24	3.84	4.24
4747	NASDAQ	SMSI	Wed, Jul 30, 2014	4.48	4.80	4.32	4.44
4746	NASDAQ	SMSI	Tue, Jul 29, 2014	4.32	4.80	4.28	4.44
4745	NASDAQ	SMSI	Mon, Jul 28, 2014	4.60	4.60	4.28	4.36
4744	NASDAQ	SMSI	Fri, Jul 25, 2014	4.52	4.60	4.36	4.56
4743	NASDAQ	SMSI	Thu, Jul 24, 2014	4.48	4.92	4.48	4.52
4742	NASDAQ	SMSI	Wed, Jul 23, 2014	4.32	4.60	4.28	4.40
4741	NASDAQ	SMSI	Tue, Jul 22, 2014	4.40	4.52	4.28	4.32
4740	NASDAQ	SMSI	Mon, Jul 21, 2014	4.04	5.00	3.96	4.52
4739	NASDAQ	SMSI	Fri, Jul 18, 2014	4.08	4.16	4.00	4.12
4738	NASDAQ	SMSI	Thu, Jul 17, 2014	4.08	4.24	3.96	4.00
4737	NASDAQ	SMSI	Wed, Jul 16, 2014	4.12	4.28	4.08	4.08
4736	NASDAQ	SMSI	Tue, Jul 15, 2014	4.20	4.36	4.04	4.12
4735	NASDAQ	SMSI	Mon, Jul 14, 2014	4.00	4.12	3.80	4.08
4734	NASDAQ	SMSI	Fri, Jul 11, 2014	4.32	4.40	3.96	4.00
4733	NASDAQ	SMSI	Thu, Jul 10, 2014	4.36	4.56	4.20	4.28
4732	NASDAQ	SMSI	Wed, Jul 9, 2014	4.60	4.64	4.40	4.48
4731	NASDAQ	SMSI	Tue, Jul 8, 2014	4.60	4.60	4.28	4.56
4730	NASDAQ	SMSI	Mon, Jul 7, 2014	5.08	5.24	4.43	4.60
4729	NASDAQ	SMSI	Thu, Jul 3, 2014	4.20	5.48	4.12	5.20
4728	NASDAQ	SMSI	Wed, Jul 2, 2014	4.04	4.20	3.96	4.12
4727	NASDAQ	SMSI	Tue, Jul 1, 2014	4.20	4.24	3.96	4.08
4726	NASDAQ	SMSI	Mon, Jun 30, 2014	3.88	4.20	3.84	4.16
4725	NASDAQ	SMSI	Fri, Jun 27, 2014	3.72	3.84	3.56	3.84
4724	NASDAQ	SMSI	Thu, Jun 26, 2014	3.68	3.75	3.52	3.72
4723	NASDAQ	SMSI	Wed, Jun 25, 2014	3.60	3.66	3.50	3.64
4722	NASDAQ	SMSI	Tue, Jun 24, 2014	3.68	3.74	3.60	3.68
4721	NASDAQ	SMSI	Mon, Jun 23, 2014	3.76	3.76	3.66	3.76
4720	NASDAQ	SMSI	Fri, Jun 20, 2014	3.72	3.84	3.60	3.76
4719	NASDAQ	SMSI	Thu, Jun 19, 2014	3.72	3.84	3.64	3.72
4718	NASDAQ	SMSI	Wed, Jun 18, 2014	3.84	3.84	3.60	3.68
4717	NASDAQ	SMSI	Tue, Jun 17, 2014	3.68	3.94	3.44	3.88
4716	NASDAQ	SMSI	Mon, Jun 16, 2014	3.28	3.48	3.28	3.36
4715	NASDAQ	SMSI	Fri, Jun 13, 2014	3.24	3.40	3.24	3.32
4714	NASDAQ	SMSI	Thu, Jun 12, 2014	3.24	3.47	3.20	3.30
4713	NASDAQ	SMSI	Wed, Jun 11, 2014	3.28	3.28	3.20	3.20
4712	NASDAQ	SMSI	Tue, Jun 10, 2014	3.36	3.52	3.24	3.28
4711	NASDAQ	SMSI	Mon, Jun 9, 2014	3.60	3.60	3.24	3.24
4710	NASDAQ	SMSI	Fri, Jun 6, 2014	4.32	4.32	3.40	3.40
4709	NASDAQ	SMSI	Thu, Jun 5, 2014	3.12	4.64	3.12	4.24
4708	NASDAQ	SMSI	Wed, Jun 4, 2014	3.20	3.28	3.08	3.12
4707	NASDAQ	SMSI	Tue, Jun 3, 2014	3.16	3.21	3.05	3.16
4706	NASDAQ	SMSI	Mon, Jun 2, 2014	3.20	3.31	3.12	3.12
4705	NASDAQ	SMSI	Fri, May 30, 2014	3.28	3.36	3.20	3.20
4704	NASDAQ	SMSI	Thu, May 29, 2014	3.36	3.36	3.24	3.24
4703	NASDAQ	SMSI	Wed, May 28, 2014	3.36	3.40	3.20	3.29
4702	NASDAQ	SMSI	Tue, May 27, 2014	3.40	3.44	3.28	3.30
4701	NASDAQ	SMSI	Fri, May 23, 2014	3.28	3.44	3.28	3.32
4700	NASDAQ	SMSI	Thu, May 22, 2014	3.36	3.44	3.28	3.32
4699	NASDAQ	SMSI	Wed, May 21, 2014	3.40	3.48	3.36	3.36
4698	NASDAQ	SMSI	Tue, May 20, 2014	3.28	3.44	3.21	3.44
4697	NASDAQ	SMSI	Mon, May 19, 2014	3.20	3.40	3.20	3.24
4696	NASDAQ	SMSI	Fri, May 16, 2014	3.44	3.44	3.08	3.28
4695	NASDAQ	SMSI	Thu, May 15, 2014	3.44	3.44	3.13	3.44
4694	NASDAQ	SMSI	Wed, May 14, 2014	3.12	3.36	3.00	3.36
4693	NASDAQ	SMSI	Tue, May 13, 2014	3.28	3.31	3.08	3.12
4692	NASDAQ	SMSI	Mon, May 12, 2014	3.56	3.56	3.16	3.20
4691	NASDAQ	SMSI	Fri, May 9, 2014	3.25	3.80	2.64	3.40
4690	NASDAQ	SMSI	Thu, May 8, 2014	5.80	6.00	5.64	5.96
4689	NASDAQ	SMSI	Wed, May 7, 2014	6.28	6.28	5.68	5.92
4688	NASDAQ	SMSI	Tue, May 6, 2014	6.32	6.32	6.12	6.24
4687	NASDAQ	SMSI	Mon, May 5, 2014	6.44	6.44	6.24	6.36
4686	NASDAQ	SMSI	Fri, May 2, 2014	6.48	6.52	6.36	6.36
4685	NASDAQ	SMSI	Thu, May 1, 2014	6.64	6.80	6.52	6.52
4684	NASDAQ	SMSI	Wed, Apr 30, 2014	6.52	6.80	6.40	6.72
4683	NASDAQ	SMSI	Tue, Apr 29, 2014	6.68	6.68	6.40	6.40
4682	NASDAQ	SMSI	Mon, Apr 28, 2014	6.88	7.32	6.36	6.56
4681	NASDAQ	SMSI	Fri, Apr 25, 2014	6.88	7.32	6.80	6.80
4680	NASDAQ	SMSI	Thu, Apr 24, 2014	7.16	7.16	7.04	7.08
4679	NASDAQ	SMSI	Wed, Apr 23, 2014	7.20	7.48	7.12	7.24
4678	NASDAQ	SMSI	Tue, Apr 22, 2014	7.28	7.40	7.04	7.32
4677	NASDAQ	SMSI	Mon, Apr 21, 2014	7.24	7.36	7.00	7.20
4676	NASDAQ	SMSI	Thu, Apr 17, 2014	6.80	7.16	6.40	7.16
4675	NASDAQ	SMSI	Wed, Apr 16, 2014	6.72	6.76	6.52	6.72
4674	NASDAQ	SMSI	Tue, Apr 15, 2014	7.12	7.24	6.16	6.44
4673	NASDAQ	SMSI	Mon, Apr 14, 2014	7.20	7.36	7.04	7.08
4672	NASDAQ	SMSI	Fri, Apr 11, 2014	7.32	7.32	7.00	7.00
4671	NASDAQ	SMSI	Thu, Apr 10, 2014	7.64	7.80	7.32	7.48
4670	NASDAQ	SMSI	Wed, Apr 9, 2014	7.24	7.72	7.24	7.60
4669	NASDAQ	SMSI	Tue, Apr 8, 2014	7.32	7.36	7.24	7.24
4668	NASDAQ	SMSI	Mon, Apr 7, 2014	7.60	7.60	7.20	7.36
4667	NASDAQ	SMSI	Fri, Apr 4, 2014	8.00	8.24	7.60	7.60
4666	NASDAQ	SMSI	Thu, Apr 3, 2014	8.00	8.20	7.92	7.92
4665	NASDAQ	SMSI	Wed, Apr 2, 2014	8.16	8.28	8.00	8.00
4664	NASDAQ	SMSI	Tue, Apr 1, 2014	7.92	8.24	7.92	8.24
4663	NASDAQ	SMSI	Mon, Mar 31, 2014	7.80	8.12	7.80	7.96
4662	NASDAQ	SMSI	Fri, Mar 28, 2014	7.80	8.12	7.76	7.84
4661	NASDAQ	SMSI	Thu, Mar 27, 2014	7.76	7.92	7.32	7.88
4660	NASDAQ	SMSI	Wed, Mar 26, 2014	8.20	8.20	7.60	7.72
4659	NASDAQ	SMSI	Tue, Mar 25, 2014	8.12	8.28	8.00	8.16
4658	NASDAQ	SMSI	Mon, Mar 24, 2014	8.44	8.48	7.84	8.12
4657	NASDAQ	SMSI	Fri, Mar 21, 2014	8.52	8.52	8.16	8.36
4656	NASDAQ	SMSI	Thu, Mar 20, 2014	8.48	8.56	8.24	8.52
4655	NASDAQ	SMSI	Wed, Mar 19, 2014	8.08	8.68	8.04	8.52
4654	NASDAQ	SMSI	Tue, Mar 18, 2014	8.08	8.28	7.92	8.08
4653	NASDAQ	SMSI	Mon, Mar 17, 2014	7.92	8.16	7.56	8.08
4652	NASDAQ	SMSI	Fri, Mar 14, 2014	8.12	8.16	7.88	7.96
4651	NASDAQ	SMSI	Thu, Mar 13, 2014	8.28	8.28	7.80	7.88
4650	NASDAQ	SMSI	Wed, Mar 12, 2014	8.16	8.36	7.60	8.16
4649	NASDAQ	SMSI	Tue, Mar 11, 2014	8.80	8.80	7.92	8.16
4648	NASDAQ	SMSI	Mon, Mar 10, 2014	9.56	9.56	7.92	8.44
4647	NASDAQ	SMSI	Fri, Mar 7, 2014	7.40	10.76	7.40	9.68
4646	NASDAQ	SMSI	Thu, Mar 6, 2014	7.12	7.12	6.76	7.00
4645	NASDAQ	SMSI	Wed, Mar 5, 2014	7.12	7.12	6.69	7.00
4644	NASDAQ	SMSI	Tue, Mar 4, 2014	6.80	7.24	6.44	7.08
4643	NASDAQ	SMSI	Mon, Mar 3, 2014	6.84	7.00	6.64	6.72
4642	NASDAQ	SMSI	Fri, Feb 28, 2014	6.76	7.12	6.68	7.00
4641	NASDAQ	SMSI	Thu, Feb 27, 2014	7.40	7.40	7.00	7.04
4640	NASDAQ	SMSI	Wed, Feb 26, 2014	7.24	7.44	7.24	7.36
4639	NASDAQ	SMSI	Tue, Feb 25, 2014	7.72	7.72	7.20	7.28
4638	NASDAQ	SMSI	Mon, Feb 24, 2014	7.80	7.96	7.60	7.76
4637	NASDAQ	SMSI	Fri, Feb 21, 2014	7.80	8.00	7.40	7.76
4636	NASDAQ	SMSI	Thu, Feb 20, 2014	7.08	7.76	7.00	7.72
4635	NASDAQ	SMSI	Wed, Feb 19, 2014	7.16	7.52	7.00	7.16
4634	NASDAQ	SMSI	Tue, Feb 18, 2014	6.64	7.20	6.40	7.16
4633	NASDAQ	SMSI	Fri, Feb 14, 2014	6.28	6.68	6.16	6.68
4632	NASDAQ	SMSI	Thu, Feb 13, 2014	6.44	6.48	6.24	6.36
4631	NASDAQ	SMSI	Wed, Feb 12, 2014	6.24	6.44	6.04	6.36
4630	NASDAQ	SMSI	Tue, Feb 11, 2014	6.40	6.40	6.28	6.28
4629	NASDAQ	SMSI	Mon, Feb 10, 2014	6.36	6.40	6.20	6.40
4628	NASDAQ	SMSI	Fri, Feb 7, 2014	6.08	6.36	6.00	6.36
4627	NASDAQ	SMSI	Thu, Feb 6, 2014	6.12	6.28	6.08	6.12
4626	NASDAQ	SMSI	Wed, Feb 5, 2014	6.56	6.72	6.08	6.16
4625	NASDAQ	SMSI	Tue, Feb 4, 2014	6.12	6.20	5.80	6.20
4624	NASDAQ	SMSI	Mon, Feb 3, 2014	6.44	6.64	6.00	6.16
4623	NASDAQ	SMSI	Fri, Jan 31, 2014	6.32	6.52	6.32	6.40
4622	NASDAQ	SMSI	Thu, Jan 30, 2014	6.80	6.80	6.36	6.52
4621	NASDAQ	SMSI	Wed, Jan 29, 2014	6.72	6.72	6.40	6.64
4620	NASDAQ	SMSI	Tue, Jan 28, 2014	6.32	6.75	6.32	6.68
4619	NASDAQ	SMSI	Mon, Jan 27, 2014	6.88	6.92	6.52	6.52
4618	NASDAQ	SMSI	Fri, Jan 24, 2014	7.04	7.04	6.72	6.76
4617	NASDAQ	SMSI	Thu, Jan 23, 2014	6.96	7.08	6.72	7.04
4616	NASDAQ	SMSI	Wed, Jan 22, 2014	7.12	7.16	6.80	7.04
4615	NASDAQ	SMSI	Tue, Jan 21, 2014	7.20	7.20	7.04	7.04
4614	NASDAQ	SMSI	Fri, Jan 17, 2014	6.56	7.20	6.56	7.04
4613	NASDAQ	SMSI	Thu, Jan 16, 2014	6.20	6.60	6.20	6.52
4612	NASDAQ	SMSI	Wed, Jan 15, 2014	6.72	6.72	6.12	6.28
4611	NASDAQ	SMSI	Tue, Jan 14, 2014	6.76	6.76	6.48	6.60
4610	NASDAQ	SMSI	Mon, Jan 13, 2014	7.16	7.24	6.64	6.64
4609	NASDAQ	SMSI	Fri, Jan 10, 2014	6.80	6.84	6.24	6.76
4608	NASDAQ	SMSI	Thu, Jan 9, 2014	6.88	7.20	6.64	6.80
4607	NASDAQ	SMSI	Wed, Jan 8, 2014	6.40	7.20	6.40	6.88
4606	NASDAQ	SMSI	Tue, Jan 7, 2014	6.48	6.60	6.24	6.32
4605	NASDAQ	SMSI	Mon, Jan 6, 2014	6.40	6.44	6.20	6.36
4604	NASDAQ	SMSI	Fri, Jan 3, 2014	5.84	6.60	5.76	6.40
4603	NASDAQ	SMSI	Thu, Jan 2, 2014	6.04	6.08	5.80	5.92
4602	NASDAQ	SMSI	Tue, Dec 31, 2013	5.96	6.00	5.80	5.92
4601	NASDAQ	SMSI	Mon, Dec 30, 2013	5.80	6.16	5.77	6.04
4600	NASDAQ	SMSI	Fri, Dec 27, 2013	6.12	6.28	5.60	5.84
4599	NASDAQ	SMSI	Thu, Dec 26, 2013	5.64	6.24	5.60	5.96
4598	NASDAQ	SMSI	Tue, Dec 24, 2013	5.56	5.64	5.36	5.56
4597	NASDAQ	SMSI	Mon, Dec 23, 2013	5.44	5.80	5.20	5.48
4596	NASDAQ	SMSI	Fri, Dec 20, 2013	4.76	5.28	4.68	5.28
4595	NASDAQ	SMSI	Thu, Dec 19, 2013	4.64	4.88	4.64	4.80
4594	NASDAQ	SMSI	Wed, Dec 18, 2013	4.80	4.88	4.60	4.76
4593	NASDAQ	SMSI	Tue, Dec 17, 2013	4.88	5.00	4.72	4.84
4592	NASDAQ	SMSI	Mon, Dec 16, 2013	4.76	5.04	4.76	4.88
4591	NASDAQ	SMSI	Fri, Dec 13, 2013	4.96	4.96	4.76	4.84
4590	NASDAQ	SMSI	Thu, Dec 12, 2013	4.76	5.24	4.64	5.16
4589	NASDAQ	SMSI	Wed, Dec 11, 2013	4.96	5.16	4.68	4.84
4588	NASDAQ	SMSI	Tue, Dec 10, 2013	5.20	5.24	5.00	5.08
4587	NASDAQ	SMSI	Mon, Dec 9, 2013	5.20	5.36	5.04	5.20
4586	NASDAQ	SMSI	Fri, Dec 6, 2013	5.12	5.24	5.00	5.24
4585	NASDAQ	SMSI	Thu, Dec 5, 2013	5.20	5.28	5.00	5.14
4584	NASDAQ	SMSI	Wed, Dec 4, 2013	5.16	5.40	5.16	5.28
4583	NASDAQ	SMSI	Tue, Dec 3, 2013	5.20	5.47	5.12	5.28
4582	NASDAQ	SMSI	Mon, Dec 2, 2013	5.56	5.64	5.12	5.20
4581	NASDAQ	SMSI	Fri, Nov 29, 2013	5.20	5.76	5.17	5.64
4580	NASDAQ	SMSI	Wed, Nov 27, 2013	5.24	5.40	4.88	5.16
4579	NASDAQ	SMSI	Tue, Nov 26, 2013	4.60	5.56	4.60	5.36
4578	NASDAQ	SMSI	Mon, Nov 25, 2013	4.32	4.84	4.32	4.68
4577	NASDAQ	SMSI	Fri, Nov 22, 2013	4.32	4.60	4.20	4.40
4576	NASDAQ	SMSI	Thu, Nov 21, 2013	4.40	4.60	4.24	4.40
4575	NASDAQ	SMSI	Wed, Nov 20, 2013	4.48	4.72	4.36	4.56
4574	NASDAQ	SMSI	Tue, Nov 19, 2013	4.52	4.60	4.52	4.56
4573	NASDAQ	SMSI	Mon, Nov 18, 2013	4.80	4.96	4.52	4.56
4572	NASDAQ	SMSI	Fri, Nov 15, 2013	4.60	4.80	4.56	4.80
4571	NASDAQ	SMSI	Thu, Nov 14, 2013	4.60	4.68	4.48	4.48
4570	NASDAQ	SMSI	Wed, Nov 13, 2013	4.64	4.64	4.32	4.52
4569	NASDAQ	SMSI	Tue, Nov 12, 2013	4.48	4.56	3.96	4.24
4568	NASDAQ	SMSI	Mon, Nov 11, 2013	3.32	4.56	3.32	4.56
4567	NASDAQ	SMSI	Fri, Nov 8, 2013	3.22	3.52	3.22	3.44
4566	NASDAQ	SMSI	Thu, Nov 7, 2013	3.36	3.56	3.35	3.52
4565	NASDAQ	SMSI	Wed, Nov 6, 2013	3.36	3.36	3.30	3.30
4564	NASDAQ	SMSI	Tue, Nov 5, 2013	3.21	3.36	3.28	3.36
4563	NASDAQ	SMSI	Mon, Nov 4, 2013	3.30	3.30	3.24	3.26
4562	NASDAQ	SMSI	Fri, Nov 1, 2013	3.16	3.32	3.16	3.30
4561	NASDAQ	SMSI	Thu, Oct 31, 2013	3.24	3.28	3.20	3.24
4560	NASDAQ	SMSI	Wed, Oct 30, 2013	3.34	3.34	3.24	3.24
4559	NASDAQ	SMSI	Tue, Oct 29, 2013	3.34	3.44	3.32	3.34
4558	NASDAQ	SMSI	Mon, Oct 28, 2013	3.44	3.52	3.34	3.34
4557	NASDAQ	SMSI	Fri, Oct 25, 2013	3.44	3.44	3.36	3.42
4556	NASDAQ	SMSI	Thu, Oct 24, 2013	3.40	3.52	3.40	3.40
4555	NASDAQ	SMSI	Wed, Oct 23, 2013	3.40	3.48	3.40	3.44
4554	NASDAQ	SMSI	Tue, Oct 22, 2013	3.40	3.60	3.40	3.40
4553	NASDAQ	SMSI	Mon, Oct 21, 2013	3.48	3.56	3.36	3.56
4552	NASDAQ	SMSI	Fri, Oct 18, 2013	3.50	3.54	3.36	3.37
4551	NASDAQ	SMSI	Thu, Oct 17, 2013	3.36	3.54	3.32	3.54
4550	NASDAQ	SMSI	Wed, Oct 16, 2013	3.36	3.48	3.32	3.36
4549	NASDAQ	SMSI	Tue, Oct 15, 2013	3.57	3.59	3.32	3.32
4548	NASDAQ	SMSI	Mon, Oct 14, 2013	3.52	3.52	3.36	3.42
4547	NASDAQ	SMSI	Fri, Oct 11, 2013	3.36	3.36	3.30	3.32
4546	NASDAQ	SMSI	Thu, Oct 10, 2013	3.32	3.39	3.24	3.30
4545	NASDAQ	SMSI	Wed, Oct 9, 2013	3.40	3.68	3.20	3.23
4544	NASDAQ	SMSI	Tue, Oct 8, 2013	3.56	3.67	3.32	3.36
4543	NASDAQ	SMSI	Mon, Oct 7, 2013	3.68	3.68	3.58	3.58
4542	NASDAQ	SMSI	Fri, Oct 4, 2013	3.60	3.75	3.56	3.62
4541	NASDAQ	SMSI	Thu, Oct 3, 2013	3.68	3.72	3.60	3.62
4540	NASDAQ	SMSI	Wed, Oct 2, 2013	3.64	3.71	3.60	3.61
4539	NASDAQ	SMSI	Tue, Oct 1, 2013	3.56	3.76	3.56	3.62
4538	NASDAQ	SMSI	Mon, Sep 30, 2013	3.88	3.88	3.60	3.60
4537	NASDAQ	SMSI	Fri, Sep 27, 2013	3.88	4.00	3.88	3.88
4536	NASDAQ	SMSI	Thu, Sep 26, 2013	3.96	4.00	3.88	3.88
4535	NASDAQ	SMSI	Wed, Sep 25, 2013	3.94	4.16	3.94	3.99
4534	NASDAQ	SMSI	Tue, Sep 24, 2013	4.00	4.14	3.94	3.96
4533	NASDAQ	SMSI	Mon, Sep 23, 2013	4.40	4.44	3.92	3.92
4532	NASDAQ	SMSI	Fri, Sep 20, 2013	4.20	4.52	4.16	4.52
4531	NASDAQ	SMSI	Thu, Sep 19, 2013	4.00	4.20	4.00	4.20
4530	NASDAQ	SMSI	Wed, Sep 18, 2013	3.88	4.04	3.84	4.00
4529	NASDAQ	SMSI	Tue, Sep 17, 2013	4.20	4.20	3.90	3.90
4528	NASDAQ	SMSI	Mon, Sep 16, 2013	4.12	4.16	4.04	4.04
4527	NASDAQ	SMSI	Fri, Sep 13, 2013	3.84	4.16	3.84	4.00
4526	NASDAQ	SMSI	Thu, Sep 12, 2013	3.88	4.12	3.84	3.84
4525	NASDAQ	SMSI	Wed, Sep 11, 2013	4.28	4.28	3.82	3.96
4524	NASDAQ	SMSI	Tue, Sep 10, 2013	4.20	4.32	3.88	4.04
4523	NASDAQ	SMSI	Mon, Sep 9, 2013	3.92	4.32	3.92	4.28
4522	NASDAQ	SMSI	Fri, Sep 6, 2013	3.68	3.92	3.68	3.88
4521	NASDAQ	SMSI	Thu, Sep 5, 2013	3.68	3.76	3.61	3.72
4520	NASDAQ	SMSI	Wed, Sep 4, 2013	3.56	3.72	3.56	3.67
4519	NASDAQ	SMSI	Tue, Sep 3, 2013	3.60	3.72	3.53	3.61
4518	NASDAQ	SMSI	Fri, Aug 30, 2013	3.64	3.72	3.56	3.56
4517	NASDAQ	SMSI	Thu, Aug 29, 2013	3.72	3.72	3.64	3.64
4516	NASDAQ	SMSI	Wed, Aug 28, 2013	3.64	3.72	3.64	3.68
4515	NASDAQ	SMSI	Tue, Aug 27, 2013	3.84	3.96	3.52	3.71
4514	NASDAQ	SMSI	Mon, Aug 26, 2013	3.96	3.96	3.80	3.84
4513	NASDAQ	SMSI	Fri, Aug 23, 2013	3.84	3.88	3.76	3.80
4512	NASDAQ	SMSI	Thu, Aug 22, 2013	3.84	3.98	3.84	3.89
4511	NASDAQ	SMSI	Wed, Aug 21, 2013	3.92	3.98	3.84	3.88
4510	NASDAQ	SMSI	Tue, Aug 20, 2013	3.84	4.00	3.84	3.98
4509	NASDAQ	SMSI	Mon, Aug 19, 2013	4.04	4.20	3.81	3.84
4508	NASDAQ	SMSI	Fri, Aug 16, 2013	4.20	4.20	4.08	4.08
4507	NASDAQ	SMSI	Thu, Aug 15, 2013	4.16	4.24	4.12	4.16
4506	NASDAQ	SMSI	Wed, Aug 14, 2013	4.16	4.24	4.16	4.16
4505	NASDAQ	SMSI	Tue, Aug 13, 2013	4.28	4.28	4.16	4.16
4504	NASDAQ	SMSI	Mon, Aug 12, 2013	4.28	4.28	4.16	4.16
4503	NASDAQ	SMSI	Fri, Aug 9, 2013	4.32	4.32	4.24	4.24
4502	NASDAQ	SMSI	Thu, Aug 8, 2013	4.28	4.32	4.16	4.28
4501	NASDAQ	SMSI	Wed, Aug 7, 2013	4.20	4.32	4.16	4.24
4500	NASDAQ	SMSI	Tue, Aug 6, 2013	4.32	4.32	4.16	4.24
4499	NASDAQ	SMSI	Mon, Aug 5, 2013	4.48	4.48	4.16	4.36
4498	NASDAQ	SMSI	Fri, Aug 2, 2013	4.24	4.24	4.08	4.24
4497	NASDAQ	SMSI	Thu, Aug 1, 2013	4.20	4.40	4.00	4.08
4496	NASDAQ	SMSI	Wed, Jul 31, 2013	4.80	4.96	4.56	4.60
4495	NASDAQ	SMSI	Tue, Jul 30, 2013	4.72	4.80	4.36	4.64
4494	NASDAQ	SMSI	Mon, Jul 29, 2013	4.76	4.88	4.68	4.68
4493	NASDAQ	SMSI	Fri, Jul 26, 2013	4.92	5.00	4.64	4.72
4492	NASDAQ	SMSI	Thu, Jul 25, 2013	5.12	5.12	4.92	4.96
4491	NASDAQ	SMSI	Wed, Jul 24, 2013	5.00	5.20	4.92	5.04
4490	NASDAQ	SMSI	Tue, Jul 23, 2013	4.44	5.24	4.44	5.08
4489	NASDAQ	SMSI	Mon, Jul 22, 2013	4.24	4.60	4.16	4.44
4488	NASDAQ	SMSI	Fri, Jul 19, 2013	4.20	4.24	4.16	4.20
4487	NASDAQ	SMSI	Thu, Jul 18, 2013	4.32	4.32	4.16	4.20
4486	NASDAQ	SMSI	Wed, Jul 17, 2013	4.32	4.32	4.24	4.30
4485	NASDAQ	SMSI	Tue, Jul 16, 2013	4.40	4.40	4.28	4.28
4484	NASDAQ	SMSI	Mon, Jul 15, 2013	4.48	4.48	4.32	4.32
4483	NASDAQ	SMSI	Fri, Jul 12, 2013	4.36	4.36	4.28	4.36
4482	NASDAQ	SMSI	Thu, Jul 11, 2013	4.32	4.44	4.28	4.28
4481	NASDAQ	SMSI	Wed, Jul 10, 2013	4.40	4.48	4.32	4.36
4480	NASDAQ	SMSI	Tue, Jul 9, 2013	4.32	4.44	4.24	4.32
4479	NASDAQ	SMSI	Mon, Jul 8, 2013	4.52	4.52	4.32	4.32
4478	NASDAQ	SMSI	Fri, Jul 5, 2013	4.48	4.52	4.40	4.44
4477	NASDAQ	SMSI	Wed, Jul 3, 2013	4.48	4.52	4.48	4.52
4476	NASDAQ	SMSI	Tue, Jul 2, 2013	4.56	4.64	4.42	4.44
4475	NASDAQ	SMSI	Mon, Jul 1, 2013	4.32	4.52	4.32	4.52
4474	NASDAQ	SMSI	Fri, Jun 28, 2013	4.64	4.72	4.24	4.24
4473	NASDAQ	SMSI	Thu, Jun 27, 2013	4.64	4.76	4.56	4.64
4472	NASDAQ	SMSI	Wed, Jun 26, 2013	4.60	4.72	4.48	4.56
4471	NASDAQ	SMSI	Tue, Jun 25, 2013	4.72	4.72	4.48	4.52
4470	NASDAQ	SMSI	Mon, Jun 24, 2013	4.72	4.72	4.32	4.32
4469	NASDAQ	SMSI	Fri, Jun 21, 2013	4.60	4.72	4.48	4.48
4468	NASDAQ	SMSI	Thu, Jun 20, 2013	4.68	4.80	4.64	4.64
4467	NASDAQ	SMSI	Wed, Jun 19, 2013	4.76	4.80	4.64	4.68
4466	NASDAQ	SMSI	Tue, Jun 18, 2013	4.80	4.88	4.64	4.74
4465	NASDAQ	SMSI	Mon, Jun 17, 2013	4.76	4.88	4.72	4.74
4464	NASDAQ	SMSI	Fri, Jun 14, 2013	4.88	5.00	4.84	4.84
4463	NASDAQ	SMSI	Thu, Jun 13, 2013	4.96	4.96	4.84	4.92
4462	NASDAQ	SMSI	Wed, Jun 12, 2013	4.88	5.00	4.84	4.88
4461	NASDAQ	SMSI	Tue, Jun 11, 2013	4.96	5.00	4.88	4.92
4460	NASDAQ	SMSI	Mon, Jun 10, 2013	5.04	5.10	4.88	4.92
4459	NASDAQ	SMSI	Fri, Jun 7, 2013	4.96	5.20	4.96	5.00
4458	NASDAQ	SMSI	Thu, Jun 6, 2013	5.20	5.20	4.84	4.96
4457	NASDAQ	SMSI	Wed, Jun 5, 2013	5.16	5.22	5.00	5.20
4456	NASDAQ	SMSI	Tue, Jun 4, 2013	5.20	5.24	5.12	5.16
4455	NASDAQ	SMSI	Mon, Jun 3, 2013	5.16	5.36	5.12	5.20
4454	NASDAQ	SMSI	Fri, May 31, 2013	5.16	5.40	5.16	5.16
4453	NASDAQ	SMSI	Thu, May 30, 2013	5.24	5.32	5.16	5.24
4452	NASDAQ	SMSI	Wed, May 29, 2013	5.08	5.32	5.08	5.24
4451	NASDAQ	SMSI	Tue, May 28, 2013	5.20	5.24	5.12	5.24
4450	NASDAQ	SMSI	Fri, May 24, 2013	5.00	5.24	5.00	5.16
4449	NASDAQ	SMSI	Thu, May 23, 2013	5.16	5.24	5.04	5.12
4448	NASDAQ	SMSI	Wed, May 22, 2013	5.24	5.32	5.16	5.24
4447	NASDAQ	SMSI	Tue, May 21, 2013	5.16	5.32	5.16	5.24
4446	NASDAQ	SMSI	Mon, May 20, 2013	5.20	5.24	5.16	5.16
4445	NASDAQ	SMSI	Fri, May 17, 2013	5.08	5.24	5.08	5.17
4444	NASDAQ	SMSI	Thu, May 16, 2013	5.20	5.20	5.04	5.08
4443	NASDAQ	SMSI	Wed, May 15, 2013	5.00	5.16	5.00	5.16
4442	NASDAQ	SMSI	Tue, May 14, 2013	5.28	5.28	4.92	5.08
4441	NASDAQ	SMSI	Mon, May 13, 2013	5.04	5.32	5.04	5.04
4440	NASDAQ	SMSI	Fri, May 10, 2013	5.20	5.32	5.12	5.16
4439	NASDAQ	SMSI	Thu, May 9, 2013	5.28	5.45	5.20	5.20
4438	NASDAQ	SMSI	Wed, May 8, 2013	5.24	5.52	5.24	5.28
4437	NASDAQ	SMSI	Tue, May 7, 2013	5.44	5.44	5.24	5.28
4436	NASDAQ	SMSI	Mon, May 6, 2013	5.40	5.60	5.36	5.48
4435	NASDAQ	SMSI	Fri, May 3, 2013	5.40	5.76	5.40	5.40
4434	NASDAQ	SMSI	Thu, May 2, 2013	5.44	5.60	5.08	5.32
4433	NASDAQ	SMSI	Wed, May 1, 2013	5.48	5.68	5.40	5.44
4432	NASDAQ	SMSI	Tue, Apr 30, 2013	5.60	5.80	5.36	5.60
4431	NASDAQ	SMSI	Mon, Apr 29, 2013	5.76	5.96	5.68	5.72
4430	NASDAQ	SMSI	Fri, Apr 26, 2013	5.80	5.84	5.60	5.84
4429	NASDAQ	SMSI	Thu, Apr 25, 2013	5.76	5.88	5.70	5.76
4428	NASDAQ	SMSI	Wed, Apr 24, 2013	5.60	5.76	5.56	5.60
4427	NASDAQ	SMSI	Tue, Apr 23, 2013	5.20	5.64	5.20	5.56
4426	NASDAQ	SMSI	Mon, Apr 22, 2013	5.16	5.32	5.16	5.20
4425	NASDAQ	SMSI	Fri, Apr 19, 2013	5.32	5.52	5.12	5.20
4424	NASDAQ	SMSI	Thu, Apr 18, 2013	5.44	5.48	5.28	5.40
4423	NASDAQ	SMSI	Wed, Apr 17, 2013	5.60	5.60	5.36	5.56
4422	NASDAQ	SMSI	Tue, Apr 16, 2013	5.52	5.60	5.44	5.60
4421	NASDAQ	SMSI	Mon, Apr 15, 2013	5.44	5.56	5.32	5.48
4420	NASDAQ	SMSI	Fri, Apr 12, 2013	5.40	5.56	5.40	5.50
4419	NASDAQ	SMSI	Thu, Apr 11, 2013	5.44	5.52	5.36	5.44
4418	NASDAQ	SMSI	Wed, Apr 10, 2013	5.16	5.52	5.16	5.52
4417	NASDAQ	SMSI	Tue, Apr 9, 2013	5.32	5.36	5.08	5.20
4416	NASDAQ	SMSI	Mon, Apr 8, 2013	5.24	5.40	5.00	5.28
4415	NASDAQ	SMSI	Fri, Apr 5, 2013	4.92	5.24	4.92	5.20
4414	NASDAQ	SMSI	Thu, Apr 4, 2013	5.04	5.12	4.96	5.04
4413	NASDAQ	SMSI	Wed, Apr 3, 2013	5.20	5.24	4.88	5.04
4412	NASDAQ	SMSI	Tue, Apr 2, 2013	5.25	5.30	5.20	5.20
4411	NASDAQ	SMSI	Mon, Apr 1, 2013	5.20	5.36	5.20	5.28
4410	NASDAQ	SMSI	Thu, Mar 28, 2013	5.34	5.40	5.24	5.28
4409	NASDAQ	SMSI	Wed, Mar 27, 2013	5.44	5.44	5.32	5.32
4408	NASDAQ	SMSI	Tue, Mar 26, 2013	5.44	5.44	5.32	5.40
4407	NASDAQ	SMSI	Mon, Mar 25, 2013	5.48	5.48	5.28	5.40
4406	NASDAQ	SMSI	Fri, Mar 22, 2013	5.48	5.50	5.32	5.40
4405	NASDAQ	SMSI	Thu, Mar 21, 2013	5.60	5.68	5.52	5.52
4404	NASDAQ	SMSI	Wed, Mar 20, 2013	5.52	5.56	5.44	5.52
4403	NASDAQ	SMSI	Tue, Mar 19, 2013	5.52	5.60	5.36	5.48
4402	NASDAQ	SMSI	Mon, Mar 18, 2013	5.12	5.60	5.04	5.48
4401	NASDAQ	SMSI	Fri, Mar 15, 2013	5.40	5.60	5.24	5.28
4400	NASDAQ	SMSI	Thu, Mar 14, 2013	5.80	5.84	5.40	5.44
4399	NASDAQ	SMSI	Wed, Mar 13, 2013	5.88	5.92	5.80	5.80
4398	NASDAQ	SMSI	Tue, Mar 12, 2013	5.88	6.00	5.88	5.92
4397	NASDAQ	SMSI	Mon, Mar 11, 2013	5.84	6.16	5.84	5.92
4396	NASDAQ	SMSI	Fri, Mar 8, 2013	5.80	6.00	5.80	5.88
4395	NASDAQ	SMSI	Thu, Mar 7, 2013	5.96	6.16	5.80	5.84
4394	NASDAQ	SMSI	Wed, Mar 6, 2013	6.08	6.24	5.96	6.16
4393	NASDAQ	SMSI	Tue, Mar 5, 2013	5.84	6.12	5.72	6.12
4392	NASDAQ	SMSI	Mon, Mar 4, 2013	5.76	5.80	5.64	5.76
4391	NASDAQ	SMSI	Fri, Mar 1, 2013	5.80	5.89	5.76	5.80
4390	NASDAQ	SMSI	Thu, Feb 28, 2013	5.80	5.88	5.80	5.84
4389	NASDAQ	SMSI	Wed, Feb 27, 2013	5.88	6.08	5.84	5.88
4388	NASDAQ	SMSI	Tue, Feb 26, 2013	5.88	6.08	5.81	5.88
4387	NASDAQ	SMSI	Mon, Feb 25, 2013	6.04	6.16	5.84	5.92
4386	NASDAQ	SMSI	Fri, Feb 22, 2013	6.24	6.24	5.76	5.84
4385	NASDAQ	SMSI	Thu, Feb 21, 2013	6.12	6.24	6.04	6.12
4384	NASDAQ	SMSI	Wed, Feb 20, 2013	6.16	6.36	6.08	6.12
4383	NASDAQ	SMSI	Tue, Feb 19, 2013	6.12	6.33	6.12	6.12
4382	NASDAQ	SMSI	Fri, Feb 15, 2013	6.04	6.32	6.04	6.16
4381	NASDAQ	SMSI	Thu, Feb 14, 2013	6.80	6.80	6.04	6.44
4380	NASDAQ	SMSI	Wed, Feb 13, 2013	6.44	6.72	6.24	6.72
4379	NASDAQ	SMSI	Tue, Feb 12, 2013	6.72	6.72	6.48	6.56
4378	NASDAQ	SMSI	Mon, Feb 11, 2013	6.64	6.80	6.32	6.80
4377	NASDAQ	SMSI	Fri, Feb 8, 2013	6.30	6.56	6.24	6.52
4376	NASDAQ	SMSI	Thu, Feb 7, 2013	6.36	6.40	6.08	6.40
4375	NASDAQ	SMSI	Wed, Feb 6, 2013	6.04	6.28	6.04	6.24
4374	NASDAQ	SMSI	Tue, Feb 5, 2013	6.32	6.36	6.18	6.20
4373	NASDAQ	SMSI	Mon, Feb 4, 2013	6.12	6.36	6.12	6.32
4372	NASDAQ	SMSI	Fri, Feb 1, 2013	6.04	6.36	6.04	6.32
4371	NASDAQ	SMSI	Thu, Jan 31, 2013	6.08	6.12	6.00	6.00
4370	NASDAQ	SMSI	Wed, Jan 30, 2013	6.16	6.27	6.12	6.12
4369	NASDAQ	SMSI	Tue, Jan 29, 2013	6.04	6.32	6.04	6.28
4368	NASDAQ	SMSI	Mon, Jan 28, 2013	6.36	6.36	6.08	6.12
4367	NASDAQ	SMSI	Fri, Jan 25, 2013	6.04	6.32	6.04	6.24
4366	NASDAQ	SMSI	Thu, Jan 24, 2013	6.04	6.32	6.00	6.16
4365	NASDAQ	SMSI	Wed, Jan 23, 2013	6.12	6.24	6.04	6.04
4364	NASDAQ	SMSI	Tue, Jan 22, 2013	6.48	6.64	6.24	6.24
4363	NASDAQ	SMSI	Fri, Jan 18, 2013	6.52	6.56	6.44	6.44
4362	NASDAQ	SMSI	Thu, Jan 17, 2013	6.60	6.64	6.48	6.56
4361	NASDAQ	SMSI	Wed, Jan 16, 2013	6.20	6.96	6.20	6.64
4360	NASDAQ	SMSI	Tue, Jan 15, 2013	6.08	6.32	6.00	6.20
4359	NASDAQ	SMSI	Mon, Jan 14, 2013	6.20	6.28	6.00	6.04
4358	NASDAQ	SMSI	Fri, Jan 11, 2013	6.20	6.24	5.80	6.12
4357	NASDAQ	SMSI	Thu, Jan 10, 2013	5.80	6.24	5.72	6.16
4356	NASDAQ	SMSI	Wed, Jan 9, 2013	5.92	6.00	5.60	5.72
4355	NASDAQ	SMSI	Tue, Jan 8, 2013	6.24	6.36	5.80	5.84
4354	NASDAQ	SMSI	Mon, Jan 7, 2013	6.24	6.28	6.08	6.28
4353	NASDAQ	SMSI	Fri, Jan 4, 2013	6.40	6.40	6.08	6.12
4352	NASDAQ	SMSI	Thu, Jan 3, 2013	6.32	6.40	6.08	6.36
4351	NASDAQ	SMSI	Wed, Jan 2, 2013	7.12	7.12	6.28	6.44
4350	NASDAQ	SMSI	Mon, Dec 31, 2012	6.08	6.20	5.96	6.00
4349	NASDAQ	SMSI	Fri, Dec 28, 2012	6.32	6.32	5.84	6.16
4348	NASDAQ	SMSI	Thu, Dec 27, 2012	6.40	6.64	6.32	6.36
4347	NASDAQ	SMSI	Wed, Dec 26, 2012	7.04	7.24	6.24	6.52
4346	NASDAQ	SMSI	Mon, Dec 24, 2012	7.40	7.40	6.84	7.08
4345	NASDAQ	SMSI	Fri, Dec 21, 2012	6.04	7.56	5.86	7.56
4344	NASDAQ	SMSI	Thu, Dec 20, 2012	6.12	6.16	6.04	6.12
4343	NASDAQ	SMSI	Wed, Dec 19, 2012	6.08	6.40	6.04	6.08
4342	NASDAQ	SMSI	Tue, Dec 18, 2012	5.88	6.52	5.88	6.16
4341	NASDAQ	SMSI	Mon, Dec 17, 2012	4.96	6.08	4.96	5.88
4340	NASDAQ	SMSI	Fri, Dec 14, 2012	5.08	5.12	4.84	5.00
4339	NASDAQ	SMSI	Thu, Dec 13, 2012	5.04	5.08	4.96	5.04
4338	NASDAQ	SMSI	Wed, Dec 12, 2012	5.04	5.08	4.96	5.08
4337	NASDAQ	SMSI	Tue, Dec 11, 2012	4.84	5.00	4.80	4.88
4336	NASDAQ	SMSI	Mon, Dec 10, 2012	4.88	5.00	4.84	4.84
4335	NASDAQ	SMSI	Fri, Dec 7, 2012	5.00	5.00	4.80	4.88
4334	NASDAQ	SMSI	Thu, Dec 6, 2012	4.72	5.08	4.60	5.04
4333	NASDAQ	SMSI	Wed, Dec 5, 2012	4.88	4.88	4.72	4.84
4332	NASDAQ	SMSI	Tue, Dec 4, 2012	4.88	4.96	4.84	4.84
4331	NASDAQ	SMSI	Mon, Dec 3, 2012	4.96	5.04	4.88	4.88
4330	NASDAQ	SMSI	Fri, Nov 30, 2012	5.00	5.14	4.92	4.96
4329	NASDAQ	SMSI	Thu, Nov 29, 2012	5.00	5.12	4.80	5.00
4328	NASDAQ	SMSI	Wed, Nov 28, 2012	4.76	5.04	4.72	5.00
4327	NASDAQ	SMSI	Tue, Nov 27, 2012	5.00	5.16	4.80	4.84
4326	NASDAQ	SMSI	Mon, Nov 26, 2012	4.80	5.08	4.80	5.04
4325	NASDAQ	SMSI	Fri, Nov 23, 2012	4.72	4.96	4.72	4.84
4324	NASDAQ	SMSI	Wed, Nov 21, 2012	4.84	5.00	4.72	4.72
4323	NASDAQ	SMSI	Tue, Nov 20, 2012	4.68	4.88	4.68	4.84
4322	NASDAQ	SMSI	Mon, Nov 19, 2012	4.88	4.92	4.71	4.76
4321	NASDAQ	SMSI	Fri, Nov 16, 2012	4.96	5.08	4.72	4.72
4320	NASDAQ	SMSI	Thu, Nov 15, 2012	4.48	5.00	4.48	4.92
4319	NASDAQ	SMSI	Wed, Nov 14, 2012	4.48	4.60	4.48	4.52
4318	NASDAQ	SMSI	Tue, Nov 13, 2012	4.40	4.52	4.40	4.44
4317	NASDAQ	SMSI	Mon, Nov 12, 2012	4.52	4.60	4.46	4.52
4316	NASDAQ	SMSI	Fri, Nov 9, 2012	4.48	4.60	4.48	4.52
4315	NASDAQ	SMSI	Thu, Nov 8, 2012	4.68	4.92	4.44	4.44
4314	NASDAQ	SMSI	Wed, Nov 7, 2012	5.04	5.04	4.60	4.68
4313	NASDAQ	SMSI	Tue, Nov 6, 2012	5.04	5.24	4.96	5.00
4312	NASDAQ	SMSI	Mon, Nov 5, 2012	5.12	5.28	4.84	5.04
4311	NASDAQ	SMSI	Fri, Nov 2, 2012	5.52	5.52	5.12	5.16
4310	NASDAQ	SMSI	Thu, Nov 1, 2012	5.12	5.52	5.04	5.52
4309	NASDAQ	SMSI	Wed, Oct 31, 2012	4.84	5.08	4.68	5.00
4308	NASDAQ	SMSI	Fri, Oct 26, 2012	5.12	5.12	4.76	4.76
4307	NASDAQ	SMSI	Thu, Oct 25, 2012	5.20	5.32	5.08	5.12
4306	NASDAQ	SMSI	Wed, Oct 24, 2012	4.96	5.20	4.92	5.20
4305	NASDAQ	SMSI	Tue, Oct 23, 2012	5.16	5.20	4.84	4.92
4304	NASDAQ	SMSI	Mon, Oct 22, 2012	5.24	5.44	5.16	5.20
4303	NASDAQ	SMSI	Fri, Oct 19, 2012	5.44	5.44	5.16	5.24
4302	NASDAQ	SMSI	Thu, Oct 18, 2012	5.76	5.80	5.32	5.36
4301	NASDAQ	SMSI	Wed, Oct 17, 2012	5.52	5.88	5.32	5.76
4300	NASDAQ	SMSI	Tue, Oct 16, 2012	5.40	5.92	5.40	5.60
4299	NASDAQ	SMSI	Mon, Oct 15, 2012	5.16	5.36	5.16	5.36
4298	NASDAQ	SMSI	Fri, Oct 12, 2012	5.36	5.52	5.04	5.20
4297	NASDAQ	SMSI	Thu, Oct 11, 2012	5.44	5.60	5.24	5.40
4296	NASDAQ	SMSI	Wed, Oct 10, 2012	5.56	5.76	5.40	5.44
4295	NASDAQ	SMSI	Tue, Oct 9, 2012	6.04	6.12	5.40	5.64
4294	NASDAQ	SMSI	Mon, Oct 8, 2012	6.00	6.08	5.96	6.00
4293	NASDAQ	SMSI	Fri, Oct 5, 2012	6.16	6.24	5.92	6.04
4292	NASDAQ	SMSI	Thu, Oct 4, 2012	6.36	6.36	6.04	6.12
4291	NASDAQ	SMSI	Wed, Oct 3, 2012	6.36	6.40	6.24	6.32
4290	NASDAQ	SMSI	Tue, Oct 2, 2012	6.36	6.52	6.36	6.40
4289	NASDAQ	SMSI	Mon, Oct 1, 2012	6.55	6.60	6.44	6.44
4288	NASDAQ	SMSI	Fri, Sep 28, 2012	6.52	6.57	6.40	6.44
4287	NASDAQ	SMSI	Thu, Sep 27, 2012	6.76	6.76	6.44	6.60
4286	NASDAQ	SMSI	Wed, Sep 26, 2012	6.68	6.84	6.60	6.68
4285	NASDAQ	SMSI	Tue, Sep 25, 2012	6.72	6.84	6.56	6.72
4284	NASDAQ	SMSI	Mon, Sep 24, 2012	6.56	6.72	6.44	6.68
4283	NASDAQ	SMSI	Fri, Sep 21, 2012	6.40	6.60	6.24	6.60
4282	NASDAQ	SMSI	Thu, Sep 20, 2012	5.96	6.40	5.96	6.40
4281	NASDAQ	SMSI	Wed, Sep 19, 2012	6.20	6.26	5.96	6.12
4280	NASDAQ	SMSI	Tue, Sep 18, 2012	6.50	6.50	6.28	6.32
4279	NASDAQ	SMSI	Mon, Sep 17, 2012	6.24	6.56	6.24	6.56
4278	NASDAQ	SMSI	Fri, Sep 14, 2012	6.16	6.40	6.16	6.20
4277	NASDAQ	SMSI	Thu, Sep 13, 2012	6.12	6.28	6.08	6.12
4276	NASDAQ	SMSI	Wed, Sep 12, 2012	6.20	6.20	6.08	6.12
4275	NASDAQ	SMSI	Tue, Sep 11, 2012	6.28	6.28	6.08	6.20
4274	NASDAQ	SMSI	Mon, Sep 10, 2012	6.16	6.36	6.12	6.24
4273	NASDAQ	SMSI	Fri, Sep 7, 2012	6.12	6.24	6.04	6.20
4272	NASDAQ	SMSI	Thu, Sep 6, 2012	6.32	6.56	6.04	6.12
4271	NASDAQ	SMSI	Wed, Sep 5, 2012	6.44	6.52	6.16	6.20
4270	NASDAQ	SMSI	Tue, Sep 4, 2012	6.64	6.72	6.48	6.52
4269	NASDAQ	SMSI	Fri, Aug 31, 2012	6.84	6.84	6.68	6.72
4268	NASDAQ	SMSI	Thu, Aug 30, 2012	6.68	6.88	6.60	6.88
4267	NASDAQ	SMSI	Wed, Aug 29, 2012	6.68	6.80	6.48	6.80
4266	NASDAQ	SMSI	Tue, Aug 28, 2012	6.60	6.88	6.60	6.68
4265	NASDAQ	SMSI	Mon, Aug 27, 2012	6.56	6.76	6.44	6.76
4264	NASDAQ	SMSI	Fri, Aug 24, 2012	6.40	6.60	6.40	6.44
4263	NASDAQ	SMSI	Thu, Aug 23, 2012	6.40	6.52	6.32	6.48
4262	NASDAQ	SMSI	Wed, Aug 22, 2012	6.52	6.55	6.40	6.44
4261	NASDAQ	SMSI	Tue, Aug 21, 2012	6.60	6.72	6.52	6.56
4260	NASDAQ	SMSI	Mon, Aug 20, 2012	6.56	6.72	6.52	6.64
4259	NASDAQ	SMSI	Fri, Aug 17, 2012	6.64	6.64	6.44	6.64
4258	NASDAQ	SMSI	Thu, Aug 16, 2012	6.44	6.60	6.44	6.60
4257	NASDAQ	SMSI	Wed, Aug 15, 2012	6.40	6.64	6.16	6.44
4256	NASDAQ	SMSI	Tue, Aug 14, 2012	6.56	6.76	6.40	6.40
4255	NASDAQ	SMSI	Mon, Aug 13, 2012	6.68	6.73	6.56	6.56
4254	NASDAQ	SMSI	Fri, Aug 10, 2012	6.76	6.84	6.52	6.72
4253	NASDAQ	SMSI	Thu, Aug 9, 2012	6.88	6.88	6.60	6.80
4252	NASDAQ	SMSI	Wed, Aug 8, 2012	6.84	6.88	6.80	6.80
4251	NASDAQ	SMSI	Tue, Aug 7, 2012	7.08	7.30	6.76	6.88
4250	NASDAQ	SMSI	Mon, Aug 6, 2012	7.04	7.40	7.00	7.00
4249	NASDAQ	SMSI	Fri, Aug 3, 2012	7.04	7.16	6.83	7.08
4248	NASDAQ	SMSI	Thu, Aug 2, 2012	6.56	7.12	6.56	6.80
4247	NASDAQ	SMSI	Wed, Aug 1, 2012	7.00	7.08	6.52	6.52
4246	NASDAQ	SMSI	Tue, Jul 31, 2012	6.76	7.08	6.72	6.92
4245	NASDAQ	SMSI	Mon, Jul 30, 2012	6.84	6.92	6.68	6.72
4244	NASDAQ	SMSI	Fri, Jul 27, 2012	6.48	6.96	6.48	6.92
4243	NASDAQ	SMSI	Thu, Jul 26, 2012	6.76	7.00	6.48	6.56
4242	NASDAQ	SMSI	Wed, Jul 25, 2012	6.60	6.84	6.52	6.68
4241	NASDAQ	SMSI	Tue, Jul 24, 2012	7.04	7.08	6.52	6.52
4240	NASDAQ	SMSI	Mon, Jul 23, 2012	7.20	7.20	6.88	7.12
4239	NASDAQ	SMSI	Fri, Jul 20, 2012	7.32	7.40	7.20	7.28
4238	NASDAQ	SMSI	Thu, Jul 19, 2012	7.44	7.56	7.40	7.44
4237	NASDAQ	SMSI	Wed, Jul 18, 2012	7.36	7.60	7.36	7.40
4236	NASDAQ	SMSI	Tue, Jul 17, 2012	7.60	7.76	7.28	7.32
4235	NASDAQ	SMSI	Mon, Jul 16, 2012	7.52	7.60	7.36	7.44
4234	NASDAQ	SMSI	Fri, Jul 13, 2012	7.84	7.92	7.56	7.60
4233	NASDAQ	SMSI	Thu, Jul 12, 2012	7.64	7.76	7.44	7.72
4232	NASDAQ	SMSI	Wed, Jul 11, 2012	8.28	8.28	7.60	7.68
4231	NASDAQ	SMSI	Tue, Jul 10, 2012	8.28	8.36	7.92	8.28
4230	NASDAQ	SMSI	Mon, Jul 9, 2012	8.20	8.32	7.92	8.28
4229	NASDAQ	SMSI	Fri, Jul 6, 2012	8.40	8.40	7.72	8.16
4228	NASDAQ	SMSI	Thu, Jul 5, 2012	8.48	8.60	8.28	8.40
4227	NASDAQ	SMSI	Tue, Jul 3, 2012	8.20	8.64	8.00	8.56
4226	NASDAQ	SMSI	Mon, Jul 2, 2012	7.36	8.40	7.16	8.12
4225	NASDAQ	SMSI	Fri, Jun 29, 2012	7.24	7.56	6.96	7.36
4224	NASDAQ	SMSI	Thu, Jun 28, 2012	7.16	7.24	7.04	7.04
4223	NASDAQ	SMSI	Wed, Jun 27, 2012	7.44	7.44	7.16	7.24
4222	NASDAQ	SMSI	Tue, Jun 26, 2012	7.12	7.60	7.06	7.36
4221	NASDAQ	SMSI	Mon, Jun 25, 2012	6.72	7.16	6.72	7.04
4220	NASDAQ	SMSI	Fri, Jun 22, 2012	6.80	7.12	6.72	6.80
4219	NASDAQ	SMSI	Thu, Jun 21, 2012	7.36	7.44	6.80	6.80
4218	NASDAQ	SMSI	Wed, Jun 20, 2012	7.48	7.64	7.28	7.40
4217	NASDAQ	SMSI	Tue, Jun 19, 2012	7.48	7.52	7.12	7.48
4216	NASDAQ	SMSI	Mon, Jun 18, 2012	6.96	7.60	6.96	7.48
4215	NASDAQ	SMSI	Fri, Jun 15, 2012	6.72	7.12	6.72	7.00
4214	NASDAQ	SMSI	Thu, Jun 14, 2012	6.92	7.00	6.60	6.72
4213	NASDAQ	SMSI	Wed, Jun 13, 2012	6.96	7.20	6.80	6.80
4212	NASDAQ	SMSI	Tue, Jun 12, 2012	6.80	7.08	6.56	6.92
4211	NASDAQ	SMSI	Mon, Jun 11, 2012	6.48	7.72	6.36	7.04
4210	NASDAQ	SMSI	Fri, Jun 8, 2012	6.16	6.44	6.16	6.44
4209	NASDAQ	SMSI	Thu, Jun 7, 2012	6.40	6.48	6.12	6.16
4208	NASDAQ	SMSI	Wed, Jun 6, 2012	6.08	6.48	6.08	6.28
4207	NASDAQ	SMSI	Tue, Jun 5, 2012	6.36	6.52	6.00	6.00
4206	NASDAQ	SMSI	Mon, Jun 4, 2012	6.48	6.60	6.32	6.36
4205	NASDAQ	SMSI	Fri, Jun 1, 2012	6.36	6.80	6.28	6.44
4204	NASDAQ	SMSI	Thu, May 31, 2012	6.40	6.68	6.24	6.44
4203	NASDAQ	SMSI	Wed, May 30, 2012	6.52	6.52	6.28	6.36
4202	NASDAQ	SMSI	Tue, May 29, 2012	6.52	6.60	6.48	6.60
4201	NASDAQ	SMSI	Fri, May 25, 2012	6.40	6.48	6.28	6.48
4200	NASDAQ	SMSI	Thu, May 24, 2012	6.48	6.84	6.24	6.40
4199	NASDAQ	SMSI	Wed, May 23, 2012	6.08	6.56	6.00	6.48
4198	NASDAQ	SMSI	Tue, May 22, 2012	6.32	6.36	6.04	6.16
4197	NASDAQ	SMSI	Mon, May 21, 2012	5.88	6.40	5.88	6.40
4196	NASDAQ	SMSI	Fri, May 18, 2012	6.28	6.40	5.84	5.92
4195	NASDAQ	SMSI	Thu, May 17, 2012	6.40	6.60	6.28	6.28
4194	NASDAQ	SMSI	Wed, May 16, 2012	6.36	6.56	6.36	6.40
4193	NASDAQ	SMSI	Tue, May 15, 2012	6.56	6.76	6.36	6.36
4192	NASDAQ	SMSI	Mon, May 14, 2012	6.52	6.75	6.52	6.52
4191	NASDAQ	SMSI	Fri, May 11, 2012	6.72	6.80	6.60	6.68
4190	NASDAQ	SMSI	Thu, May 10, 2012	7.04	7.28	6.76	6.80
4189	NASDAQ	SMSI	Wed, May 9, 2012	7.36	7.40	7.00	7.00
4188	NASDAQ	SMSI	Tue, May 8, 2012	7.32	7.52	7.12	7.48
4187	NASDAQ	SMSI	Mon, May 7, 2012	7.36	7.44	7.08	7.32
4186	NASDAQ	SMSI	Fri, May 4, 2012	7.72	7.92	7.00	7.36
4185	NASDAQ	SMSI	Thu, May 3, 2012	8.08	8.08	7.40	7.76
4184	NASDAQ	SMSI	Wed, May 2, 2012	8.48	8.52	8.08	8.24
4183	NASDAQ	SMSI	Tue, May 1, 2012	8.04	8.76	8.00	8.48
4182	NASDAQ	SMSI	Mon, Apr 30, 2012	8.36	8.36	8.04	8.04
4181	NASDAQ	SMSI	Fri, Apr 27, 2012	8.44	8.44	8.20	8.32
4180	NASDAQ	SMSI	Thu, Apr 26, 2012	8.76	8.76	8.32	8.40
4179	NASDAQ	SMSI	Wed, Apr 25, 2012	8.48	8.75	8.24	8.72
4178	NASDAQ	SMSI	Tue, Apr 24, 2012	8.28	8.44	8.12	8.40
4177	NASDAQ	SMSI	Mon, Apr 23, 2012	8.24	8.48	8.04	8.28
4176	NASDAQ	SMSI	Fri, Apr 20, 2012	8.72	8.80	8.16	8.24
4175	NASDAQ	SMSI	Thu, Apr 19, 2012	8.04	8.76	7.96	8.52
4174	NASDAQ	SMSI	Wed, Apr 18, 2012	8.12	8.36	7.76	8.00
4173	NASDAQ	SMSI	Tue, Apr 17, 2012	8.16	8.44	7.84	8.20
4172	NASDAQ	SMSI	Mon, Apr 16, 2012	7.08	8.56	7.08	8.20
4171	NASDAQ	SMSI	Fri, Apr 13, 2012	7.04	7.16	6.76	7.12
4170	NASDAQ	SMSI	Thu, Apr 12, 2012	6.68	7.28	6.68	7.16
4169	NASDAQ	SMSI	Wed, Apr 11, 2012	6.76	7.00	6.60	6.72
4168	NASDAQ	SMSI	Tue, Apr 10, 2012	6.76	7.04	6.60	6.68
4167	NASDAQ	SMSI	Mon, Apr 9, 2012	7.36	7.40	6.76	6.80
4166	NASDAQ	SMSI	Thu, Apr 5, 2012	7.84	7.92	7.40	7.44
4165	NASDAQ	SMSI	Wed, Apr 4, 2012	8.32	8.32	7.46	7.84
4164	NASDAQ	SMSI	Tue, Apr 3, 2012	9.00	9.24	8.28	8.36
4163	NASDAQ	SMSI	Mon, Apr 2, 2012	9.28	9.48	8.96	9.08
4162	NASDAQ	SMSI	Fri, Mar 30, 2012	9.60	9.60	9.12	9.32
4161	NASDAQ	SMSI	Thu, Mar 29, 2012	9.72	9.80	9.28	9.56
4160	NASDAQ	SMSI	Wed, Mar 28, 2012	10.04	10.16	9.60	9.80
4159	NASDAQ	SMSI	Tue, Mar 27, 2012	10.24	10.48	10.00	10.04
4158	NASDAQ	SMSI	Mon, Mar 26, 2012	10.04	10.28	9.84	10.28
4157	NASDAQ	SMSI	Fri, Mar 23, 2012	10.48	10.72	9.84	9.92
4156	NASDAQ	SMSI	Thu, Mar 22, 2012	10.28	10.64	10.24	10.48
4155	NASDAQ	SMSI	Wed, Mar 21, 2012	10.36	10.60	10.12	10.32
4154	NASDAQ	SMSI	Tue, Mar 20, 2012	10.76	10.76	10.28	10.32
4153	NASDAQ	SMSI	Mon, Mar 19, 2012	10.64	10.92	10.52	10.72
4152	NASDAQ	SMSI	Fri, Mar 16, 2012	10.64	10.96	10.40	10.60
4151	NASDAQ	SMSI	Thu, Mar 15, 2012	10.28	10.64	10.12	10.60
4150	NASDAQ	SMSI	Wed, Mar 14, 2012	10.12	10.76	9.88	10.28
4149	NASDAQ	SMSI	Tue, Mar 13, 2012	9.88	10.28	9.88	10.08
4148	NASDAQ	SMSI	Mon, Mar 12, 2012	10.00	10.44	9.80	9.80
4147	NASDAQ	SMSI	Fri, Mar 9, 2012	10.40	10.40	9.80	10.00
4146	NASDAQ	SMSI	Thu, Mar 8, 2012	9.80	10.28	9.72	10.24
4145	NASDAQ	SMSI	Wed, Mar 7, 2012	9.68	10.10	9.64	9.76
4144	NASDAQ	SMSI	Tue, Mar 6, 2012	9.52	9.92	9.24	9.68
4143	NASDAQ	SMSI	Mon, Mar 5, 2012	10.12	10.28	9.48	9.56
4142	NASDAQ	SMSI	Fri, Mar 2, 2012	10.32	10.40	9.84	10.12
4141	NASDAQ	SMSI	Thu, Mar 1, 2012	10.24	10.72	10.20	10.24
4140	NASDAQ	SMSI	Wed, Feb 29, 2012	10.20	10.68	10.16	10.16
4139	NASDAQ	SMSI	Tue, Feb 28, 2012	10.80	10.96	10.12	10.20
4138	NASDAQ	SMSI	Mon, Feb 27, 2012	11.00	11.00	10.52	10.88
4137	NASDAQ	SMSI	Fri, Feb 24, 2012	10.64	11.04	10.48	11.00
4136	NASDAQ	SMSI	Thu, Feb 23, 2012	9.04	10.88	8.28	10.60
4135	NASDAQ	SMSI	Wed, Feb 22, 2012	9.68	9.68	9.20	9.28
4134	NASDAQ	SMSI	Tue, Feb 21, 2012	10.20	10.24	9.40	9.72
4133	NASDAQ	SMSI	Fri, Feb 17, 2012	10.20	10.40	10.00	10.16
4132	NASDAQ	SMSI	Thu, Feb 16, 2012	9.92	10.20	9.80	10.20
4131	NASDAQ	SMSI	Wed, Feb 15, 2012	9.88	10.24	9.76	9.92
4130	NASDAQ	SMSI	Tue, Feb 14, 2012	9.56	9.88	9.48	9.80
4129	NASDAQ	SMSI	Mon, Feb 13, 2012	10.00	10.00	9.00	9.64
4128	NASDAQ	SMSI	Fri, Feb 10, 2012	10.20	10.36	9.72	10.00
4127	NASDAQ	SMSI	Thu, Feb 9, 2012	10.32	10.68	9.20	10.40
4126	NASDAQ	SMSI	Wed, Feb 8, 2012	10.00	11.48	9.80	10.32
4125	NASDAQ	SMSI	Tue, Feb 7, 2012	8.92	10.32	8.84	10.00
4124	NASDAQ	SMSI	Mon, Feb 6, 2012	7.60	9.56	7.60	8.76
4123	NASDAQ	SMSI	Fri, Feb 3, 2012	7.72	7.72	7.44	7.60
4122	NASDAQ	SMSI	Thu, Feb 2, 2012	7.36	7.68	7.16	7.56
4121	NASDAQ	SMSI	Wed, Feb 1, 2012	7.28	7.40	7.24	7.32
4120	NASDAQ	SMSI	Tue, Jan 31, 2012	7.56	7.60	7.24	7.28
4119	NASDAQ	SMSI	Mon, Jan 30, 2012	7.44	7.80	7.28	7.52
4118	NASDAQ	SMSI	Fri, Jan 27, 2012	7.36	7.56	7.36	7.44
4117	NASDAQ	SMSI	Thu, Jan 26, 2012	7.20	7.76	7.12	7.36
4116	NASDAQ	SMSI	Wed, Jan 25, 2012	7.16	7.32	7.00	7.12
4115	NASDAQ	SMSI	Tue, Jan 24, 2012	7.12	7.48	7.04	7.16
4114	NASDAQ	SMSI	Mon, Jan 23, 2012	7.60	7.68	7.00	7.20
4113	NASDAQ	SMSI	Fri, Jan 20, 2012	7.64	8.28	7.28	7.56
4112	NASDAQ	SMSI	Thu, Jan 19, 2012	8.16	8.40	6.96	7.64
4111	NASDAQ	SMSI	Wed, Jan 18, 2012	6.96	8.20	6.88	8.00
4110	NASDAQ	SMSI	Tue, Jan 17, 2012	6.76	7.16	6.48	6.92
4109	NASDAQ	SMSI	Fri, Jan 13, 2012	6.00	6.80	6.00	6.68
4108	NASDAQ	SMSI	Thu, Jan 12, 2012	5.76	6.20	5.76	6.04
4107	NASDAQ	SMSI	Wed, Jan 11, 2012	5.64	6.04	5.58	5.80
4106	NASDAQ	SMSI	Tue, Jan 10, 2012	5.84	5.88	5.48	5.64
4105	NASDAQ	SMSI	Mon, Jan 9, 2012	6.28	6.60	5.64	5.76
4104	NASDAQ	SMSI	Fri, Jan 6, 2012	5.32	5.40	5.20	5.24
4103	NASDAQ	SMSI	Thu, Jan 5, 2012	5.28	5.36	5.12	5.28
4102	NASDAQ	SMSI	Wed, Jan 4, 2012	5.16	5.48	5.04	5.24
4101	NASDAQ	SMSI	Tue, Jan 3, 2012	4.56	5.36	4.56	5.32
4100	NASDAQ	SMSI	Fri, Dec 30, 2011	4.48	4.52	4.36	4.52
4099	NASDAQ	SMSI	Thu, Dec 29, 2011	4.40	4.48	4.36	4.44
4098	NASDAQ	SMSI	Wed, Dec 28, 2011	4.52	4.52	4.40	4.40
4097	NASDAQ	SMSI	Tue, Dec 27, 2011	4.60	4.64	4.48	4.56
4096	NASDAQ	SMSI	Fri, Dec 23, 2011	4.68	4.76	4.44	4.62
4095	NASDAQ	SMSI	Thu, Dec 22, 2011	4.68	4.72	4.44	4.56
4094	NASDAQ	SMSI	Wed, Dec 21, 2011	4.68	4.72	4.60	4.68
4093	NASDAQ	SMSI	Tue, Dec 20, 2011	4.60	4.76	4.60	4.68
4092	NASDAQ	SMSI	Mon, Dec 19, 2011	4.68	4.84	4.48	4.52
4091	NASDAQ	SMSI	Fri, Dec 16, 2011	4.44	4.96	4.44	4.60
4090	NASDAQ	SMSI	Thu, Dec 15, 2011	4.40	4.44	4.32	4.40
4089	NASDAQ	SMSI	Wed, Dec 14, 2011	4.20	4.40	4.12	4.40
4088	NASDAQ	SMSI	Tue, Dec 13, 2011	4.32	4.44	4.20	4.24
4087	NASDAQ	SMSI	Mon, Dec 12, 2011	4.24	4.32	4.16	4.24
4086	NASDAQ	SMSI	Fri, Dec 9, 2011	4.28	4.44	4.24	4.32
4085	NASDAQ	SMSI	Thu, Dec 8, 2011	4.44	4.44	4.20	4.20
4084	NASDAQ	SMSI	Wed, Dec 7, 2011	4.36	4.44	4.36	4.40
4083	NASDAQ	SMSI	Tue, Dec 6, 2011	4.36	4.44	4.20	4.36
4082	NASDAQ	SMSI	Mon, Dec 5, 2011	4.20	4.56	4.20	4.36
4081	NASDAQ	SMSI	Fri, Dec 2, 2011	4.16	4.20	4.08	4.20
4080	NASDAQ	SMSI	Thu, Dec 1, 2011	4.16	4.20	4.04	4.08
4079	NASDAQ	SMSI	Wed, Nov 30, 2011	4.40	4.52	4.12	4.12
4078	NASDAQ	SMSI	Tue, Nov 29, 2011	4.12	4.36	4.08	4.20
4077	NASDAQ	SMSI	Mon, Nov 28, 2011	4.12	4.44	4.00	4.12
4076	NASDAQ	SMSI	Fri, Nov 25, 2011	3.88	4.04	3.88	3.92
4075	NASDAQ	SMSI	Wed, Nov 23, 2011	4.08	4.12	3.84	3.92
4074	NASDAQ	SMSI	Tue, Nov 22, 2011	4.16	4.28	4.08	4.08
4073	NASDAQ	SMSI	Mon, Nov 21, 2011	4.40	4.48	4.12	4.12
4072	NASDAQ	SMSI	Fri, Nov 18, 2011	4.48	4.68	4.44	4.44
4071	NASDAQ	SMSI	Thu, Nov 17, 2011	4.68	4.84	4.44	4.52
4070	NASDAQ	SMSI	Wed, Nov 16, 2011	4.48	4.92	4.40	4.68
4069	NASDAQ	SMSI	Tue, Nov 15, 2011	4.52	4.64	4.44	4.48
4068	NASDAQ	SMSI	Mon, Nov 14, 2011	4.72	4.76	4.56	4.56
4067	NASDAQ	SMSI	Fri, Nov 11, 2011	4.80	4.80	4.60	4.72
4066	NASDAQ	SMSI	Thu, Nov 10, 2011	4.60	4.76	4.44	4.76
4065	NASDAQ	SMSI	Wed, Nov 9, 2011	4.68	4.72	4.52	4.52
4064	NASDAQ	SMSI	Tue, Nov 8, 2011	4.84	4.92	4.72	4.76
4063	NASDAQ	SMSI	Mon, Nov 7, 2011	4.72	4.96	4.68	4.72
4062	NASDAQ	SMSI	Fri, Nov 4, 2011	4.72	4.92	4.60	4.88
4061	NASDAQ	SMSI	Thu, Nov 3, 2011	4.68	4.92	4.64	4.76
4060	NASDAQ	SMSI	Wed, Nov 2, 2011	5.04	5.16	5.00	5.12
4059	NASDAQ	SMSI	Tue, Nov 1, 2011	4.56	5.36	4.52	5.12
4058	NASDAQ	SMSI	Mon, Oct 31, 2011	4.92	5.00	4.60	4.68
4057	NASDAQ	SMSI	Fri, Oct 28, 2011	5.00	5.08	4.88	4.92
4056	NASDAQ	SMSI	Thu, Oct 27, 2011	4.84	5.24	4.80	5.00
4055	NASDAQ	SMSI	Wed, Oct 26, 2011	4.68	4.92	4.56	4.76
4054	NASDAQ	SMSI	Tue, Oct 25, 2011	4.68	4.92	4.48	4.56
4053	NASDAQ	SMSI	Mon, Oct 24, 2011	5.40	5.48	4.88	5.04
4052	NASDAQ	SMSI	Fri, Oct 21, 2011	5.48	5.48	5.20	5.28
4051	NASDAQ	SMSI	Thu, Oct 20, 2011	5.36	5.40	5.20	5.36
4050	NASDAQ	SMSI	Wed, Oct 19, 2011	5.76	5.76	5.36	5.36
4049	NASDAQ	SMSI	Tue, Oct 18, 2011	5.32	5.76	5.32	5.76
4048	NASDAQ	SMSI	Mon, Oct 17, 2011	5.88	5.88	5.32	5.40
4047	NASDAQ	SMSI	Fri, Oct 14, 2011	5.84	5.92	5.60	5.92
4046	NASDAQ	SMSI	Thu, Oct 13, 2011	5.80	5.96	5.28	5.76
4045	NASDAQ	SMSI	Wed, Oct 12, 2011	6.60	6.92	6.52	6.56
4044	NASDAQ	SMSI	Tue, Oct 11, 2011	6.40	6.68	6.28	6.56
4043	NASDAQ	SMSI	Mon, Oct 10, 2011	6.56	6.56	6.20	6.44
4042	NASDAQ	SMSI	Fri, Oct 7, 2011	6.64	6.88	6.40	6.44
4041	NASDAQ	SMSI	Thu, Oct 6, 2011	6.26	6.68	6.20	6.68
4040	NASDAQ	SMSI	Wed, Oct 5, 2011	6.16	6.28	6.00	6.24
4039	NASDAQ	SMSI	Tue, Oct 4, 2011	5.68	6.20	5.60	6.16
4038	NASDAQ	SMSI	Mon, Oct 3, 2011	6.00	6.36	5.72	5.76
4037	NASDAQ	SMSI	Fri, Sep 30, 2011	5.88	6.20	5.88	6.08
4036	NASDAQ	SMSI	Thu, Sep 29, 2011	6.00	6.04	5.84	6.04
4035	NASDAQ	SMSI	Wed, Sep 28, 2011	6.08	6.09	5.80	5.80
4034	NASDAQ	SMSI	Tue, Sep 27, 2011	6.12	6.16	5.96	6.08
4033	NASDAQ	SMSI	Mon, Sep 26, 2011	6.00	6.08	5.88	5.96
4032	NASDAQ	SMSI	Fri, Sep 23, 2011	5.96	6.12	5.92	6.00
4031	NASDAQ	SMSI	Thu, Sep 22, 2011	6.12	6.32	5.84	5.92
4030	NASDAQ	SMSI	Wed, Sep 21, 2011	6.76	6.88	6.40	6.40
4029	NASDAQ	SMSI	Tue, Sep 20, 2011	7.04	7.04	6.72	6.72
4028	NASDAQ	SMSI	Mon, Sep 19, 2011	7.08	7.12	6.85	6.92
4027	NASDAQ	SMSI	Fri, Sep 16, 2011	7.28	7.44	7.08	7.24
4026	NASDAQ	SMSI	Thu, Sep 15, 2011	7.44	7.44	7.12	7.20
4025	NASDAQ	SMSI	Wed, Sep 14, 2011	7.40	7.40	7.08	7.36
4024	NASDAQ	SMSI	Tue, Sep 13, 2011	6.96	7.44	6.88	7.44
4023	NASDAQ	SMSI	Mon, Sep 12, 2011	6.88	7.08	6.72	6.88
4022	NASDAQ	SMSI	Fri, Sep 9, 2011	6.96	7.12	6.88	6.92
4021	NASDAQ	SMSI	Thu, Sep 8, 2011	7.28	7.44	7.00	7.00
4020	NASDAQ	SMSI	Wed, Sep 7, 2011	7.04	7.49	7.00	7.32
4019	NASDAQ	SMSI	Tue, Sep 6, 2011	6.88	7.08	6.88	7.00
4018	NASDAQ	SMSI	Fri, Sep 2, 2011	7.12	7.24	6.92	7.20
4017	NASDAQ	SMSI	Thu, Sep 1, 2011	7.56	7.80	7.24	7.28
4016	NASDAQ	SMSI	Wed, Aug 31, 2011	7.80	8.36	7.56	7.56
4015	NASDAQ	SMSI	Tue, Aug 30, 2011	7.40	8.08	7.32	7.64
4014	NASDAQ	SMSI	Mon, Aug 29, 2011	7.24	7.60	7.24	7.52
4013	NASDAQ	SMSI	Fri, Aug 26, 2011	7.08	7.60	6.96	7.12
4012	NASDAQ	SMSI	Thu, Aug 25, 2011	7.24	7.36	7.00	7.00
4011	NASDAQ	SMSI	Wed, Aug 24, 2011	7.32	7.48	6.92	7.16
4010	NASDAQ	SMSI	Tue, Aug 23, 2011	7.24	7.52	7.20	7.28
4009	NASDAQ	SMSI	Mon, Aug 22, 2011	7.12	7.24	7.00	7.20
4008	NASDAQ	SMSI	Fri, Aug 19, 2011	6.92	7.08	6.88	6.92
4007	NASDAQ	SMSI	Thu, Aug 18, 2011	7.40	7.40	6.92	7.04
4006	NASDAQ	SMSI	Wed, Aug 17, 2011	7.72	8.00	7.52	7.60
4005	NASDAQ	SMSI	Tue, Aug 16, 2011	8.08	8.32	7.68	7.72
4004	NASDAQ	SMSI	Mon, Aug 15, 2011	7.76	8.24	7.60	8.04
4003	NASDAQ	SMSI	Fri, Aug 12, 2011	7.88	7.92	7.40	7.52
4002	NASDAQ	SMSI	Thu, Aug 11, 2011	7.20	7.73	7.20	7.52
4001	NASDAQ	SMSI	Wed, Aug 10, 2011	7.48	7.76	7.04	7.08
4000	NASDAQ	SMSI	Tue, Aug 9, 2011	8.12	8.20	7.20	7.60
3999	NASDAQ	SMSI	Mon, Aug 8, 2011	8.44	8.64	7.80	7.88
3998	NASDAQ	SMSI	Fri, Aug 5, 2011	9.00	9.31	8.40	8.76
3997	NASDAQ	SMSI	Thu, Aug 4, 2011	9.76	9.76	8.80	8.88
3996	NASDAQ	SMSI	Wed, Aug 3, 2011	11.40	12.24	9.72	9.84
3995	NASDAQ	SMSI	Tue, Aug 2, 2011	14.00	14.36	13.28	13.32
3994	NASDAQ	SMSI	Mon, Aug 1, 2011	14.52	14.56	13.88	14.16
3993	NASDAQ	SMSI	Fri, Jul 29, 2011	13.52	14.64	13.52	14.24
3992	NASDAQ	SMSI	Thu, Jul 28, 2011	14.36	14.66	13.68	13.68
3991	NASDAQ	SMSI	Wed, Jul 27, 2011	15.00	15.16	14.28	14.32
3990	NASDAQ	SMSI	Tue, Jul 26, 2011	14.84	15.44	14.56	15.12
3989	NASDAQ	SMSI	Mon, Jul 25, 2011	15.56	15.64	14.88	14.96
3988	NASDAQ	SMSI	Fri, Jul 22, 2011	15.92	16.16	15.60	15.64
3987	NASDAQ	SMSI	Thu, Jul 21, 2011	15.72	16.08	15.48	15.88
3986	NASDAQ	SMSI	Wed, Jul 20, 2011	15.88	16.00	15.44	15.52
3985	NASDAQ	SMSI	Tue, Jul 19, 2011	15.84	16.20	15.64	16.00
3984	NASDAQ	SMSI	Mon, Jul 18, 2011	16.44	16.44	15.56	15.56
3983	NASDAQ	SMSI	Fri, Jul 15, 2011	16.08	16.68	15.64	16.60
3982	NASDAQ	SMSI	Thu, Jul 14, 2011	15.60	16.20	15.60	15.88
3981	NASDAQ	SMSI	Wed, Jul 13, 2011	15.72	16.00	15.36	15.52
3980	NASDAQ	SMSI	Tue, Jul 12, 2011	15.60	16.12	15.46	15.64
3979	NASDAQ	SMSI	Mon, Jul 11, 2011	16.68	16.72	15.60	15.68
3978	NASDAQ	SMSI	Fri, Jul 8, 2011	16.44	16.88	16.01	16.80
3977	NASDAQ	SMSI	Thu, Jul 7, 2011	16.32	16.80	16.16	16.64
3976	NASDAQ	SMSI	Wed, Jul 6, 2011	15.56	16.40	15.52	16.16
3975	NASDAQ	SMSI	Tue, Jul 5, 2011	16.00	16.16	15.16	15.64
3974	NASDAQ	SMSI	Fri, Jul 1, 2011	16.84	16.84	15.96	16.16
3973	NASDAQ	SMSI	Thu, Jun 30, 2011	16.00	16.84	15.96	16.84
3972	NASDAQ	SMSI	Wed, Jun 29, 2011	16.60	16.84	15.84	15.84
3971	NASDAQ	SMSI	Tue, Jun 28, 2011	15.84	16.56	15.80	16.52
3970	NASDAQ	SMSI	Mon, Jun 27, 2011	16.20	16.56	15.80	15.92
3969	NASDAQ	SMSI	Fri, Jun 24, 2011	16.32	16.48	15.92	16.04
3968	NASDAQ	SMSI	Thu, Jun 23, 2011	16.44	16.52	15.84	16.28
3967	NASDAQ	SMSI	Wed, Jun 22, 2011	16.76	17.00	16.56	16.60
3966	NASDAQ	SMSI	Tue, Jun 21, 2011	16.40	16.96	16.40	16.76
3965	NASDAQ	SMSI	Mon, Jun 20, 2011	16.12	16.36	15.84	16.20
3964	NASDAQ	SMSI	Fri, Jun 17, 2011	16.44	16.64	16.20	16.24
3963	NASDAQ	SMSI	Thu, Jun 16, 2011	16.64	17.00	16.00	16.20
3962	NASDAQ	SMSI	Wed, Jun 15, 2011	16.08	17.12	16.00	16.80
3961	NASDAQ	SMSI	Tue, Jun 14, 2011	16.28	16.64	15.88	16.12
3960	NASDAQ	SMSI	Mon, Jun 13, 2011	16.20	16.62	15.88	16.04
3959	NASDAQ	SMSI	Fri, Jun 10, 2011	17.40	17.68	15.76	15.96
3958	NASDAQ	SMSI	Thu, Jun 9, 2011	16.80	17.44	16.80	17.44
3957	NASDAQ	SMSI	Wed, Jun 8, 2011	18.48	18.76	16.76	16.76
3956	NASDAQ	SMSI	Tue, Jun 7, 2011	18.32	18.88	18.24	18.44
3955	NASDAQ	SMSI	Mon, Jun 6, 2011	19.28	19.72	18.04	18.04
3954	NASDAQ	SMSI	Fri, Jun 3, 2011	19.68	20.12	19.20	19.28
3953	NASDAQ	SMSI	Thu, Jun 2, 2011	20.00	20.28	19.80	19.84
3952	NASDAQ	SMSI	Wed, Jun 1, 2011	21.12	21.12	19.88	20.00
3951	NASDAQ	SMSI	Tue, May 31, 2011	21.12	21.44	20.84	21.24
3950	NASDAQ	SMSI	Fri, May 27, 2011	20.72	21.52	20.52	20.72
3949	NASDAQ	SMSI	Thu, May 26, 2011	20.04	20.64	20.00	20.64
3948	NASDAQ	SMSI	Wed, May 25, 2011	20.48	20.52	19.68	19.96
3947	NASDAQ	SMSI	Tue, May 24, 2011	20.04	20.24	19.56	19.68
3946	NASDAQ	SMSI	Mon, May 23, 2011	19.96	20.28	19.60	20.02
3945	NASDAQ	SMSI	Fri, May 20, 2011	5.18	5.25	5.02	5.04
3944	NASDAQ	SMSI	Thu, May 19, 2011	5.21	5.22	5.03	5.14
3943	NASDAQ	SMSI	Wed, May 18, 2011	5.14	5.25	5.04	5.19
3942	NASDAQ	SMSI	Tue, May 17, 2011	5.17	5.22	5.09	5.14
3941	NASDAQ	SMSI	Mon, May 16, 2011	5.23	5.36	5.20	5.21
3940	NASDAQ	SMSI	Fri, May 13, 2011	5.35	5.42	5.25	5.26
3939	NASDAQ	SMSI	Thu, May 12, 2011	5.40	5.47	5.30	5.34
3938	NASDAQ	SMSI	Wed, May 11, 2011	5.48	5.56	5.34	5.42
3937	NASDAQ	SMSI	Tue, May 10, 2011	5.84	5.88	5.47	5.47
3936	NASDAQ	SMSI	Mon, May 9, 2011	5.61	5.89	5.58	5.79
3935	NASDAQ	SMSI	Fri, May 6, 2011	5.74	5.74	5.50	5.57
3934	NASDAQ	SMSI	Thu, May 5, 2011	5.98	5.99	5.36	5.66
3933	NASDAQ	SMSI	Wed, May 4, 2011	7.40	7.55	7.17	7.26
3932	NASDAQ	SMSI	Tue, May 3, 2011	7.65	7.66	7.30	7.48
3931	NASDAQ	SMSI	Mon, May 2, 2011	7.74	7.84	7.65	7.68
3930	NASDAQ	SMSI	Fri, Apr 29, 2011	7.92	7.97	7.64	7.72
3929	NASDAQ	SMSI	Thu, Apr 28, 2011	7.60	7.85	7.60	7.79
3928	NASDAQ	SMSI	Wed, Apr 27, 2011	7.73	7.75	7.42	7.63
3927	NASDAQ	SMSI	Tue, Apr 26, 2011	7.92	8.00	7.64	7.67
3926	NASDAQ	SMSI	Mon, Apr 25, 2011	7.95	8.02	7.83	7.90
3925	NASDAQ	SMSI	Thu, Apr 21, 2011	7.93	7.96	7.61	7.87
3924	NASDAQ	SMSI	Wed, Apr 20, 2011	8.57	8.61	7.86	7.89
3923	NASDAQ	SMSI	Tue, Apr 19, 2011	8.68	8.69	8.46	8.63
3922	NASDAQ	SMSI	Mon, Apr 18, 2011	8.85	8.88	8.57	8.67
3921	NASDAQ	SMSI	Fri, Apr 15, 2011	9.07	9.07	8.80	8.99
3920	NASDAQ	SMSI	Thu, Apr 14, 2011	8.79	9.11	8.79	9.11
3919	NASDAQ	SMSI	Wed, Apr 13, 2011	8.76	8.97	8.65	8.88
3918	NASDAQ	SMSI	Tue, Apr 12, 2011	8.91	9.01	8.65	8.70
3917	NASDAQ	SMSI	Mon, Apr 11, 2011	9.11	9.11	8.90	8.97
3916	NASDAQ	SMSI	Fri, Apr 8, 2011	9.07	9.11	8.87	9.08
3915	NASDAQ	SMSI	Thu, Apr 7, 2011	9.20	9.32	9.05	9.07
3914	NASDAQ	SMSI	Wed, Apr 6, 2011	9.33	9.41	9.16	9.21
3913	NASDAQ	SMSI	Tue, Apr 5, 2011	9.20	9.48	9.14	9.33
3912	NASDAQ	SMSI	Mon, Apr 4, 2011	9.16	9.24	9.13	9.21
3911	NASDAQ	SMSI	Fri, Apr 1, 2011	9.43	9.49	9.10	9.10
3910	NASDAQ	SMSI	Thu, Mar 31, 2011	9.62	9.62	9.21	9.36
3909	NASDAQ	SMSI	Wed, Mar 30, 2011	9.28	9.50	9.25	9.49
3908	NASDAQ	SMSI	Tue, Mar 29, 2011	9.14	9.37	9.10	9.25
3907	NASDAQ	SMSI	Mon, Mar 28, 2011	9.20	9.28	9.09	9.11
3906	NASDAQ	SMSI	Fri, Mar 25, 2011	9.13	9.29	9.06	9.14
3905	NASDAQ	SMSI	Thu, Mar 24, 2011	8.87	9.25	8.83	9.10
3904	NASDAQ	SMSI	Wed, Mar 23, 2011	8.79	8.87	8.71	8.81
3903	NASDAQ	SMSI	Tue, Mar 22, 2011	8.62	8.83	8.50	8.79
3902	NASDAQ	SMSI	Mon, Mar 21, 2011	8.75	8.92	8.45	8.60
3901	NASDAQ	SMSI	Fri, Mar 18, 2011	8.71	8.85	8.45	8.67
3900	NASDAQ	SMSI	Thu, Mar 17, 2011	8.47	8.60	8.30	8.57
3899	NASDAQ	SMSI	Wed, Mar 16, 2011	8.21	8.58	8.07	8.35
3898	NASDAQ	SMSI	Tue, Mar 15, 2011	8.09	8.42	8.07	8.30
3897	NASDAQ	SMSI	Mon, Mar 14, 2011	8.30	8.49	8.09	8.47
3896	NASDAQ	SMSI	Fri, Mar 11, 2011	8.38	8.53	8.25	8.41
3895	NASDAQ	SMSI	Thu, Mar 10, 2011	8.52	8.58	8.35	8.44
3894	NASDAQ	SMSI	Wed, Mar 9, 2011	8.74	8.78	8.52	8.64
3893	NASDAQ	SMSI	Tue, Mar 8, 2011	8.32	8.75	8.24	8.72
3892	NASDAQ	SMSI	Mon, Mar 7, 2011	8.55	8.61	8.19	8.35
3891	NASDAQ	SMSI	Fri, Mar 4, 2011	8.51	8.69	8.39	8.53
3890	NASDAQ	SMSI	Thu, Mar 3, 2011	8.62	8.79	8.52	8.55
3889	NASDAQ	SMSI	Wed, Mar 2, 2011	8.73	8.76	8.39	8.52
3888	NASDAQ	SMSI	Tue, Mar 1, 2011	9.21	9.40	8.62	8.73
3887	NASDAQ	SMSI	Mon, Feb 28, 2011	9.48	9.60	9.19	9.37
3886	NASDAQ	SMSI	Fri, Feb 25, 2011	9.64	9.70	9.27	9.40
3885	NASDAQ	SMSI	Thu, Feb 24, 2011	8.77	9.10	8.75	9.07
3884	NASDAQ	SMSI	Wed, Feb 23, 2011	8.97	9.11	8.54	8.58
3883	NASDAQ	SMSI	Tue, Feb 22, 2011	9.25	9.30	8.78	8.92
3882	NASDAQ	SMSI	Fri, Feb 18, 2011	9.29	9.54	9.23	9.37
3881	NASDAQ	SMSI	Thu, Feb 17, 2011	8.86	9.33	8.72	9.17
3880	NASDAQ	SMSI	Wed, Feb 16, 2011	8.88	8.93	8.65	8.85
3879	NASDAQ	SMSI	Tue, Feb 15, 2011	8.74	8.89	8.60	8.79
3878	NASDAQ	SMSI	Mon, Feb 14, 2011	8.58	8.77	8.51	8.74
3877	NASDAQ	SMSI	Fri, Feb 11, 2011	8.70	8.72	8.50	8.56
3876	NASDAQ	SMSI	Thu, Feb 10, 2011	8.47	8.87	8.38	8.71
3875	NASDAQ	SMSI	Wed, Feb 9, 2011	8.06	8.69	7.90	8.50
3874	NASDAQ	SMSI	Tue, Feb 8, 2011	13.00	13.10	12.85	13.06
3873	NASDAQ	SMSI	Mon, Feb 7, 2011	13.01	13.27	12.94	13.02
3872	NASDAQ	SMSI	Fri, Feb 4, 2011	12.99	13.02	12.74	12.96
3871	NASDAQ	SMSI	Thu, Feb 3, 2011	12.63	13.01	12.30	13.01
3870	NASDAQ	SMSI	Wed, Feb 2, 2011	12.80	12.83	12.48	12.54
3869	NASDAQ	SMSI	Tue, Feb 1, 2011	12.78	13.13	12.75	12.90
3868	NASDAQ	SMSI	Mon, Jan 31, 2011	12.76	12.82	12.39	12.62
3867	NASDAQ	SMSI	Fri, Jan 28, 2011	13.00	13.00	12.69	12.74
3866	NASDAQ	SMSI	Thu, Jan 27, 2011	13.00	13.14	12.63	13.02
3865	NASDAQ	SMSI	Wed, Jan 26, 2011	12.35	13.13	12.17	12.96
3864	NASDAQ	SMSI	Tue, Jan 25, 2011	13.05	13.06	11.97	12.28
3863	NASDAQ	SMSI	Mon, Jan 24, 2011	13.21	13.43	13.13	13.17
3862	NASDAQ	SMSI	Fri, Jan 21, 2011	13.29	13.34	13.01	13.17
3861	NASDAQ	SMSI	Thu, Jan 20, 2011	13.10	13.19	12.81	13.03
3860	NASDAQ	SMSI	Wed, Jan 19, 2011	13.40	13.51	13.03	13.13
3859	NASDAQ	SMSI	Tue, Jan 18, 2011	13.55	13.79	13.23	13.40
3858	NASDAQ	SMSI	Fri, Jan 14, 2011	13.50	13.79	13.34	13.58
3857	NASDAQ	SMSI	Thu, Jan 13, 2011	15.21	15.24	13.28	13.43
3856	NASDAQ	SMSI	Wed, Jan 12, 2011	16.37	16.37	15.53	15.70
3855	NASDAQ	SMSI	Tue, Jan 11, 2011	15.38	16.76	14.88	16.13
3854	NASDAQ	SMSI	Mon, Jan 10, 2011	15.97	15.98	15.32	15.65
3853	NASDAQ	SMSI	Fri, Jan 7, 2011	16.91	16.91	15.67	16.13
3852	NASDAQ	SMSI	Thu, Jan 6, 2011	16.92	17.00	16.67	16.85
3851	NASDAQ	SMSI	Wed, Jan 5, 2011	16.81	17.00	16.69	16.87
3850	NASDAQ	SMSI	Tue, Jan 4, 2011	16.48	17.03	16.26	16.83
3849	NASDAQ	SMSI	Mon, Jan 3, 2011	15.99	16.50	15.98	16.32
3848	NASDAQ	SMSI	Fri, Dec 31, 2010	15.89	15.92	15.68	15.74
3847	NASDAQ	SMSI	Thu, Dec 30, 2010	15.60	15.97	15.55	15.83
3846	NASDAQ	SMSI	Wed, Dec 29, 2010	15.63	15.71	15.36	15.57
3845	NASDAQ	SMSI	Tue, Dec 28, 2010	15.82	15.88	15.55	15.64
3844	NASDAQ	SMSI	Mon, Dec 27, 2010	15.87	15.96	15.66	15.82
3843	NASDAQ	SMSI	Thu, Dec 23, 2010	15.89	16.13	15.67	15.88
3842	NASDAQ	SMSI	Wed, Dec 22, 2010	16.05	16.09	15.79	15.92
3841	NASDAQ	SMSI	Tue, Dec 21, 2010	15.96	16.25	15.92	16.00
3840	NASDAQ	SMSI	Mon, Dec 20, 2010	15.88	16.24	15.74	15.82
3839	NASDAQ	SMSI	Fri, Dec 17, 2010	15.76	15.95	15.57	15.85
3838	NASDAQ	SMSI	Thu, Dec 16, 2010	15.70	15.90	15.35	15.80
3837	NASDAQ	SMSI	Wed, Dec 15, 2010	15.74	15.88	15.29	15.74
3836	NASDAQ	SMSI	Tue, Dec 14, 2010	15.79	16.00	15.46	15.79
3835	NASDAQ	SMSI	Mon, Dec 13, 2010	16.19	16.35	15.65	15.68
3834	NASDAQ	SMSI	Fri, Dec 10, 2010	15.02	16.25	14.97	15.98
3833	NASDAQ	SMSI	Thu, Dec 9, 2010	15.26	15.26	14.74	14.86
3832	NASDAQ	SMSI	Wed, Dec 8, 2010	15.11	15.25	14.99	15.17
3831	NASDAQ	SMSI	Tue, Dec 7, 2010	14.94	15.23	14.80	15.10
3830	NASDAQ	SMSI	Mon, Dec 6, 2010	14.88	14.88	14.50	14.74
3829	NASDAQ	SMSI	Fri, Dec 3, 2010	14.82	15.05	14.82	14.97
3828	NASDAQ	SMSI	Thu, Dec 2, 2010	15.05	15.09	14.75	14.92
3827	NASDAQ	SMSI	Wed, Dec 1, 2010	15.15	15.58	14.98	15.10
3826	NASDAQ	SMSI	Tue, Nov 30, 2010	14.40	15.00	14.28	14.95
3825	NASDAQ	SMSI	Mon, Nov 29, 2010	14.29	14.52	14.05	14.52
3824	NASDAQ	SMSI	Fri, Nov 26, 2010	14.17	14.50	14.06	14.41
3823	NASDAQ	SMSI	Wed, Nov 24, 2010	14.22	14.38	14.10	14.28
3822	NASDAQ	SMSI	Tue, Nov 23, 2010	13.91	14.07	13.43	14.06
3821	NASDAQ	SMSI	Mon, Nov 22, 2010	13.85	14.15	13.60	14.09
3820	NASDAQ	SMSI	Fri, Nov 19, 2010	13.98	14.12	13.67	13.92
3819	NASDAQ	SMSI	Thu, Nov 18, 2010	13.64	14.40	13.64	14.02
3818	NASDAQ	SMSI	Wed, Nov 17, 2010	13.54	13.61	13.31	13.41
3817	NASDAQ	SMSI	Tue, Nov 16, 2010	13.78	13.80	13.20	13.43
3816	NASDAQ	SMSI	Mon, Nov 15, 2010	14.50	14.65	13.78	13.85
3815	NASDAQ	SMSI	Fri, Nov 12, 2010	14.61	14.77	14.45	14.45
3814	NASDAQ	SMSI	Thu, Nov 11, 2010	14.89	15.16	14.62	14.80
3813	NASDAQ	SMSI	Wed, Nov 10, 2010	14.85	15.13	14.41	15.12
3812	NASDAQ	SMSI	Tue, Nov 9, 2010	15.15	15.20	14.70	14.86
3811	NASDAQ	SMSI	Mon, Nov 8, 2010	14.95	15.34	14.86	15.15
3810	NASDAQ	SMSI	Fri, Nov 5, 2010	15.05	15.23	14.70	15.13
3809	NASDAQ	SMSI	Thu, Nov 4, 2010	12.96	15.00	12.96	14.87
3808	NASDAQ	SMSI	Wed, Nov 3, 2010	12.34	12.50	12.08	12.48
3807	NASDAQ	SMSI	Tue, Nov 2, 2010	12.10	12.30	11.85	12.29
3806	NASDAQ	SMSI	Mon, Nov 1, 2010	12.24	12.44	11.81	11.93
3805	NASDAQ	SMSI	Fri, Oct 29, 2010	11.96	12.22	11.86	12.16
3804	NASDAQ	SMSI	Thu, Oct 28, 2010	12.18	12.18	11.84	11.97
3803	NASDAQ	SMSI	Wed, Oct 27, 2010	11.94	12.13	11.79	12.11
3802	NASDAQ	SMSI	Tue, Oct 26, 2010	11.91	12.12	11.80	12.05
3801	NASDAQ	SMSI	Mon, Oct 25, 2010	12.18	12.24	11.86	11.96
3800	NASDAQ	SMSI	Fri, Oct 22, 2010	11.76	12.10	11.76	12.00
3799	NASDAQ	SMSI	Thu, Oct 21, 2010	11.93	12.13	11.40	11.73
3798	NASDAQ	SMSI	Wed, Oct 20, 2010	11.89	11.99	11.71	11.84
3797	NASDAQ	SMSI	Tue, Oct 19, 2010	11.73	12.15	11.55	11.83
3796	NASDAQ	SMSI	Mon, Oct 18, 2010	12.11	12.36	11.87	11.88
3795	NASDAQ	SMSI	Fri, Oct 15, 2010	12.37	12.59	12.04	12.12
3794	NASDAQ	SMSI	Thu, Oct 14, 2010	10.63	11.97	10.61	11.96
3793	NASDAQ	SMSI	Wed, Oct 13, 2010	10.71	10.87	10.53	10.61
3792	NASDAQ	SMSI	Tue, Oct 12, 2010	10.01	10.79	9.94	10.67
3791	NASDAQ	SMSI	Mon, Oct 11, 2010	10.25	10.26	9.99	10.01
3790	NASDAQ	SMSI	Fri, Oct 8, 2010	9.97	10.34	9.82	10.28
3789	NASDAQ	SMSI	Thu, Oct 7, 2010	9.97	10.10	9.74	9.99
3788	NASDAQ	SMSI	Wed, Oct 6, 2010	10.13	10.23	9.79	9.85
3787	NASDAQ	SMSI	Tue, Oct 5, 2010	10.00	10.18	9.93	10.10
3786	NASDAQ	SMSI	Mon, Oct 4, 2010	9.96	10.11	9.87	9.90
3785	NASDAQ	SMSI	Fri, Oct 1, 2010	10.00	10.01	9.83	9.99
3784	NASDAQ	SMSI	Thu, Sep 30, 2010	9.88	9.98	9.64	9.94
3783	NASDAQ	SMSI	Wed, Sep 29, 2010	9.72	9.86	9.64	9.81
3782	NASDAQ	SMSI	Tue, Sep 28, 2010	9.55	9.83	9.22	9.78
3781	NASDAQ	SMSI	Mon, Sep 27, 2010	9.51	9.60	9.37	9.53
3780	NASDAQ	SMSI	Fri, Sep 24, 2010	9.35	9.61	9.35	9.53
3779	NASDAQ	SMSI	Thu, Sep 23, 2010	9.41	9.59	9.21	9.25
3778	NASDAQ	SMSI	Wed, Sep 22, 2010	9.31	9.67	9.31	9.52
3777	NASDAQ	SMSI	Tue, Sep 21, 2010	9.30	9.64	9.30	9.30
3776	NASDAQ	SMSI	Mon, Sep 20, 2010	8.81	9.20	8.70	9.20
3775	NASDAQ	SMSI	Fri, Sep 17, 2010	8.60	8.82	8.38	8.75
3774	NASDAQ	SMSI	Thu, Sep 16, 2010	8.64	8.75	8.41	8.49
3773	NASDAQ	SMSI	Wed, Sep 15, 2010	8.25	8.67	8.22	8.63
3772	NASDAQ	SMSI	Tue, Sep 14, 2010	8.18	8.43	8.15	8.31
3771	NASDAQ	SMSI	Mon, Sep 13, 2010	7.99	8.24	7.99	8.18
3770	NASDAQ	SMSI	Fri, Sep 10, 2010	8.17	8.19	7.83	7.89
3769	NASDAQ	SMSI	Thu, Sep 9, 2010	8.29	8.36	8.11	8.17
3768	NASDAQ	SMSI	Wed, Sep 8, 2010	8.16	8.80	8.11	8.16
3767	NASDAQ	SMSI	Tue, Sep 7, 2010	8.25	8.33	8.07	8.14
3766	NASDAQ	SMSI	Fri, Sep 3, 2010	8.02	8.30	8.00	8.26
3765	NASDAQ	SMSI	Thu, Sep 2, 2010	8.07	8.11	7.86	7.91
3764	NASDAQ	SMSI	Wed, Sep 1, 2010	7.79	8.10	7.73	8.09
3763	NASDAQ	SMSI	Tue, Aug 31, 2010	7.72	7.93	7.61	7.65
3762	NASDAQ	SMSI	Mon, Aug 30, 2010	8.18	8.31	7.74	7.75
3761	NASDAQ	SMSI	Fri, Aug 27, 2010	8.14	8.25	7.90	8.24
3760	NASDAQ	SMSI	Thu, Aug 26, 2010	8.05	8.24	7.95	8.03
3759	NASDAQ	SMSI	Wed, Aug 25, 2010	7.81	8.06	7.75	8.02
3758	NASDAQ	SMSI	Tue, Aug 24, 2010	7.92	8.02	7.70	7.86
3757	NASDAQ	SMSI	Mon, Aug 23, 2010	8.16	8.37	7.98	7.99
3756	NASDAQ	SMSI	Fri, Aug 20, 2010	8.05	8.21	7.94	8.12
3755	NASDAQ	SMSI	Thu, Aug 19, 2010	8.22	8.38	8.00	8.10
3754	NASDAQ	SMSI	Wed, Aug 18, 2010	8.29	8.40	8.19	8.23
3753	NASDAQ	SMSI	Tue, Aug 17, 2010	8.12	8.42	8.12	8.29
3752	NASDAQ	SMSI	Mon, Aug 16, 2010	7.98	8.28	7.98	8.03
3751	NASDAQ	SMSI	Fri, Aug 13, 2010	7.99	8.10	7.93	8.01
3750	NASDAQ	SMSI	Thu, Aug 12, 2010	8.07	8.19	7.88	7.99
3749	NASDAQ	SMSI	Wed, Aug 11, 2010	8.68	8.68	8.16	8.18
3748	NASDAQ	SMSI	Tue, Aug 10, 2010	8.89	9.03	8.69	8.79
3747	NASDAQ	SMSI	Mon, Aug 9, 2010	9.05	9.17	8.92	9.03
3746	NASDAQ	SMSI	Fri, Aug 6, 2010	8.86	9.06	8.74	8.93
3745	NASDAQ	SMSI	Thu, Aug 5, 2010	9.24	9.30	8.91	8.94
3744	NASDAQ	SMSI	Wed, Aug 4, 2010	10.07	10.21	9.24	9.30
3743	NASDAQ	SMSI	Tue, Aug 3, 2010	10.39	10.40	10.03	10.05
3742	NASDAQ	SMSI	Mon, Aug 2, 2010	10.06	10.63	10.04	10.46
3741	NASDAQ	SMSI	Fri, Jul 30, 2010	9.89	10.03	9.79	9.83
3740	NASDAQ	SMSI	Thu, Jul 29, 2010	9.95	10.14	9.69	9.99
3739	NASDAQ	SMSI	Wed, Jul 28, 2010	10.15	10.24	9.86	9.90
3738	NASDAQ	SMSI	Tue, Jul 27, 2010	10.30	10.35	10.12	10.18
3737	NASDAQ	SMSI	Mon, Jul 26, 2010	10.01	10.28	9.91	10.26
3736	NASDAQ	SMSI	Fri, Jul 23, 2010	9.45	10.01	9.42	10.00
3735	NASDAQ	SMSI	Thu, Jul 22, 2010	9.26	9.49	9.26	9.46
3734	NASDAQ	SMSI	Wed, Jul 21, 2010	9.50	9.65	9.11	9.11
3733	NASDAQ	SMSI	Tue, Jul 20, 2010	9.16	9.47	9.10	9.45
3732	NASDAQ	SMSI	Mon, Jul 19, 2010	9.27	9.38	9.08	9.28
3731	NASDAQ	SMSI	Fri, Jul 16, 2010	9.57	9.65	9.20	9.20
3730	NASDAQ	SMSI	Thu, Jul 15, 2010	10.00	10.00	9.54	9.66
3729	NASDAQ	SMSI	Wed, Jul 14, 2010	10.10	10.16	9.87	9.96
3728	NASDAQ	SMSI	Tue, Jul 13, 2010	9.93	10.24	9.85	10.17
3727	NASDAQ	SMSI	Mon, Jul 12, 2010	10.05	10.20	9.70	9.78
3726	NASDAQ	SMSI	Fri, Jul 9, 2010	9.76	10.12	9.74	10.10
3725	NASDAQ	SMSI	Thu, Jul 8, 2010	9.30	9.75	9.30	9.75
3724	NASDAQ	SMSI	Wed, Jul 7, 2010	8.78	9.27	8.78	9.27
3723	NASDAQ	SMSI	Tue, Jul 6, 2010	9.30	9.45	8.73	8.77
3722	NASDAQ	SMSI	Fri, Jul 2, 2010	9.56	9.56	9.15	9.18
3721	NASDAQ	SMSI	Thu, Jul 1, 2010	9.49	9.61	9.20	9.47
3720	NASDAQ	SMSI	Wed, Jun 30, 2010	9.65	9.80	9.47	9.51
3719	NASDAQ	SMSI	Tue, Jun 29, 2010	10.17	10.18	9.56	9.65
3718	NASDAQ	SMSI	Mon, Jun 28, 2010	10.73	10.78	10.35	10.38
3717	NASDAQ	SMSI	Fri, Jun 25, 2010	10.61	10.71	10.40	10.70
3716	NASDAQ	SMSI	Thu, Jun 24, 2010	10.52	10.67	10.40	10.51
3715	NASDAQ	SMSI	Wed, Jun 23, 2010	10.69	10.80	10.48	10.59
3714	NASDAQ	SMSI	Tue, Jun 22, 2010	10.93	11.19	10.62	10.67
3713	NASDAQ	SMSI	Mon, Jun 21, 2010	11.08	11.08	10.77	10.91
3712	NASDAQ	SMSI	Fri, Jun 18, 2010	10.69	11.02	10.62	10.92
3711	NASDAQ	SMSI	Thu, Jun 17, 2010	10.49	10.70	10.43	10.61
3710	NASDAQ	SMSI	Wed, Jun 16, 2010	10.36	10.63	10.24	10.45
3709	NASDAQ	SMSI	Tue, Jun 15, 2010	10.29	10.50	10.15	10.46
3708	NASDAQ	SMSI	Mon, Jun 14, 2010	10.08	10.35	10.05	10.22
3707	NASDAQ	SMSI	Fri, Jun 11, 2010	9.65	10.10	9.48	9.98
3706	NASDAQ	SMSI	Thu, Jun 10, 2010	9.43	9.75	9.41	9.75
3705	NASDAQ	SMSI	Wed, Jun 9, 2010	9.45	9.75	9.25	9.27
3704	NASDAQ	SMSI	Tue, Jun 8, 2010	9.63	9.67	9.14	9.36
3703	NASDAQ	SMSI	Mon, Jun 7, 2010	10.44	10.46	9.58	9.62
3702	NASDAQ	SMSI	Fri, Jun 4, 2010	10.09	10.47	10.01	10.39
3701	NASDAQ	SMSI	Thu, Jun 3, 2010	9.87	10.50	9.79	10.39
3700	NASDAQ	SMSI	Wed, Jun 2, 2010	9.51	9.92	9.51	9.92
3699	NASDAQ	SMSI	Tue, Jun 1, 2010	9.77	10.04	9.49	9.50
3698	NASDAQ	SMSI	Fri, May 28, 2010	10.03	10.09	9.80	9.85
3697	NASDAQ	SMSI	Thu, May 27, 2010	10.07	10.13	9.86	10.08
3696	NASDAQ	SMSI	Wed, May 26, 2010	9.51	10.35	9.51	9.77
3695	NASDAQ	SMSI	Tue, May 25, 2010	9.14	9.59	8.90	9.47
3694	NASDAQ	SMSI	Mon, May 24, 2010	9.66	9.72	9.25	9.25
3693	NASDAQ	SMSI	Fri, May 21, 2010	9.42	9.70	9.22	9.69
3692	NASDAQ	SMSI	Thu, May 20, 2010	9.75	9.80	9.39	9.60
3691	NASDAQ	SMSI	Wed, May 19, 2010	10.10	10.16	9.81	10.02
3690	NASDAQ	SMSI	Tue, May 18, 2010	10.59	10.62	10.09	10.12
3689	NASDAQ	SMSI	Mon, May 17, 2010	10.52	10.62	9.90	10.49
3688	NASDAQ	SMSI	Fri, May 14, 2010	10.60	10.62	10.22	10.42
3687	NASDAQ	SMSI	Thu, May 13, 2010	10.69	11.12	10.55	10.70
3686	NASDAQ	SMSI	Wed, May 12, 2010	10.30	10.86	10.03	10.69
3685	NASDAQ	SMSI	Tue, May 11, 2010	9.86	10.20	9.54	9.87
3684	NASDAQ	SMSI	Mon, May 10, 2010	10.05	10.29	9.66	9.91
3683	NASDAQ	SMSI	Fri, May 7, 2010	9.70	10.07	9.05	9.54
3682	NASDAQ	SMSI	Thu, May 6, 2010	10.87	11.20	9.19	9.70
3681	NASDAQ	SMSI	Wed, May 5, 2010	9.54	9.77	9.35	9.68
3680	NASDAQ	SMSI	Tue, May 4, 2010	9.94	9.99	9.70	9.75
3679	NASDAQ	SMSI	Mon, May 3, 2010	9.55	10.12	9.41	10.09
3678	NASDAQ	SMSI	Fri, Apr 30, 2010	10.34	10.34	9.49	9.49
3677	NASDAQ	SMSI	Thu, Apr 29, 2010	10.35	10.44	10.16	10.33
3676	NASDAQ	SMSI	Wed, Apr 28, 2010	10.24	10.48	10.15	10.32
3675	NASDAQ	SMSI	Tue, Apr 27, 2010	9.91	10.27	9.82	10.15
3674	NASDAQ	SMSI	Mon, Apr 26, 2010	10.22	10.43	9.91	9.95
3673	NASDAQ	SMSI	Fri, Apr 23, 2010	9.49	10.27	9.41	10.20
3672	NASDAQ	SMSI	Thu, Apr 22, 2010	9.29	9.43	9.12	9.42
3671	NASDAQ	SMSI	Wed, Apr 21, 2010	9.35	9.49	9.25	9.38
3670	NASDAQ	SMSI	Tue, Apr 20, 2010	9.00	9.32	8.94	9.31
3669	NASDAQ	SMSI	Mon, Apr 19, 2010	9.01	9.05	8.84	8.95
3668	NASDAQ	SMSI	Fri, Apr 16, 2010	8.95	9.03	8.78	9.02
3667	NASDAQ	SMSI	Thu, Apr 15, 2010	8.98	9.04	8.90	8.96
3666	NASDAQ	SMSI	Wed, Apr 14, 2010	8.70	8.98	8.69	8.98
3665	NASDAQ	SMSI	Tue, Apr 13, 2010	8.62	8.71	8.51	8.70
3664	NASDAQ	SMSI	Mon, Apr 12, 2010	8.78	8.82	8.64	8.66
3663	NASDAQ	SMSI	Fri, Apr 9, 2010	8.71	8.88	8.58	8.81
3662	NASDAQ	SMSI	Thu, Apr 8, 2010	8.81	8.81	8.56	8.75
3661	NASDAQ	SMSI	Wed, Apr 7, 2010	8.99	9.09	8.82	8.90
3660	NASDAQ	SMSI	Tue, Apr 6, 2010	8.95	9.07	8.85	9.02
3659	NASDAQ	SMSI	Mon, Apr 5, 2010	8.86	9.03	8.81	8.97
3658	NASDAQ	SMSI	Thu, Apr 1, 2010	8.87	9.12	8.67	8.81
3657	NASDAQ	SMSI	Wed, Mar 31, 2010	9.14	9.25	8.83	8.84
3656	NASDAQ	SMSI	Tue, Mar 30, 2010	9.19	9.38	9.09	9.14
3655	NASDAQ	SMSI	Mon, Mar 29, 2010	8.80	9.46	8.78	9.15
3654	NASDAQ	SMSI	Fri, Mar 26, 2010	8.58	8.71	8.50	8.53
3653	NASDAQ	SMSI	Thu, Mar 25, 2010	8.90	8.92	8.50	8.52
3652	NASDAQ	SMSI	Wed, Mar 24, 2010	8.85	8.94	8.82	8.88
3651	NASDAQ	SMSI	Tue, Mar 23, 2010	8.72	8.92	8.65	8.91
3650	NASDAQ	SMSI	Mon, Mar 22, 2010	8.48	8.85	8.42	8.70
3649	NASDAQ	SMSI	Fri, Mar 19, 2010	8.81	8.81	8.50	8.52
3648	NASDAQ	SMSI	Thu, Mar 18, 2010	8.87	9.04	8.75	8.77
3647	NASDAQ	SMSI	Wed, Mar 17, 2010	8.76	9.09	8.63	8.88
3646	NASDAQ	SMSI	Tue, Mar 16, 2010	8.76	8.76	8.55	8.73
3645	NASDAQ	SMSI	Mon, Mar 15, 2010	8.74	8.81	8.70	8.71
3644	NASDAQ	SMSI	Fri, Mar 12, 2010	8.89	8.90	8.68	8.77
3643	NASDAQ	SMSI	Thu, Mar 11, 2010	8.93	8.94	8.81	8.88
3642	NASDAQ	SMSI	Wed, Mar 10, 2010	9.02	9.04	8.80	8.91
3641	NASDAQ	SMSI	Tue, Mar 9, 2010	9.20	9.20	8.92	8.97
3640	NASDAQ	SMSI	Mon, Mar 8, 2010	9.37	9.46	9.22	9.26
3639	NASDAQ	SMSI	Fri, Mar 5, 2010	9.25	9.59	9.17	9.36
3638	NASDAQ	SMSI	Thu, Mar 4, 2010	9.10	9.23	9.07	9.18
3637	NASDAQ	SMSI	Wed, Mar 3, 2010	9.33	9.33	9.05	9.08
3636	NASDAQ	SMSI	Tue, Mar 2, 2010	8.84	9.34	8.82	9.30
3635	NASDAQ	SMSI	Mon, Mar 1, 2010	8.83	9.00	8.65	8.87
3634	NASDAQ	SMSI	Fri, Feb 26, 2010	9.18	9.20	8.55	8.76
3633	NASDAQ	SMSI	Thu, Feb 25, 2010	8.28	9.22	8.25	9.15
3632	NASDAQ	SMSI	Wed, Feb 24, 2010	7.97	8.02	7.73	7.73
3631	NASDAQ	SMSI	Tue, Feb 23, 2010	8.14	8.17	7.83	7.93
3630	NASDAQ	SMSI	Mon, Feb 22, 2010	7.70	8.27	7.70	8.13
3629	NASDAQ	SMSI	Fri, Feb 19, 2010	7.99	8.07	7.96	8.02
3628	NASDAQ	SMSI	Thu, Feb 18, 2010	8.02	8.03	7.97	7.99
3627	NASDAQ	SMSI	Wed, Feb 17, 2010	7.87	8.03	7.87	8.00
3626	NASDAQ	SMSI	Tue, Feb 16, 2010	7.72	7.87	7.67	7.87
3625	NASDAQ	SMSI	Fri, Feb 12, 2010	7.84	7.84	7.50	7.65
3624	NASDAQ	SMSI	Thu, Feb 11, 2010	7.86	7.98	7.77	7.91
3623	NASDAQ	SMSI	Wed, Feb 10, 2010	7.88	7.91	7.77	7.88
3622	NASDAQ	SMSI	Tue, Feb 9, 2010	7.76	7.93	7.73	7.92
3621	NASDAQ	SMSI	Mon, Feb 8, 2010	7.75	7.76	7.60	7.71
3620	NASDAQ	SMSI	Fri, Feb 5, 2010	7.41	7.75	7.40	7.74
3619	NASDAQ	SMSI	Thu, Feb 4, 2010	7.70	7.80	7.37	7.41
3618	NASDAQ	SMSI	Wed, Feb 3, 2010	7.81	7.84	7.69	7.70
3617	NASDAQ	SMSI	Tue, Feb 2, 2010	7.95	7.98	7.77	7.84
3616	NASDAQ	SMSI	Mon, Feb 1, 2010	7.90	8.03	7.75	7.97
3615	NASDAQ	SMSI	Fri, Jan 29, 2010	7.97	8.08	7.70	7.75
3614	NASDAQ	SMSI	Thu, Jan 28, 2010	8.34	8.34	7.89	7.96
3613	NASDAQ	SMSI	Wed, Jan 27, 2010	8.16	8.32	8.05	8.31
3612	NASDAQ	SMSI	Tue, Jan 26, 2010	8.02	8.41	8.01	8.20
3611	NASDAQ	SMSI	Mon, Jan 25, 2010	8.22	8.22	7.98	8.08
3610	NASDAQ	SMSI	Fri, Jan 22, 2010	8.33	8.40	8.11	8.20
3609	NASDAQ	SMSI	Thu, Jan 21, 2010	8.44	8.50	8.34	8.35
3608	NASDAQ	SMSI	Wed, Jan 20, 2010	8.50	8.57	8.26	8.40
3607	NASDAQ	SMSI	Tue, Jan 19, 2010	8.42	8.59	8.37	8.57
3606	NASDAQ	SMSI	Fri, Jan 15, 2010	8.72	8.75	8.21	8.42
3605	NASDAQ	SMSI	Thu, Jan 14, 2010	8.32	8.69	8.29	8.69
3604	NASDAQ	SMSI	Wed, Jan 13, 2010	8.39	8.46	7.97	8.40
3603	NASDAQ	SMSI	Tue, Jan 12, 2010	8.61	8.73	8.36	8.37
3602	NASDAQ	SMSI	Mon, Jan 11, 2010	8.75	8.90	8.64	8.65
3601	NASDAQ	SMSI	Fri, Jan 8, 2010	8.70	8.76	8.66	8.70
3600	NASDAQ	SMSI	Thu, Jan 7, 2010	8.67	8.75	8.55	8.75
3599	NASDAQ	SMSI	Wed, Jan 6, 2010	8.75	8.90	8.65	8.68
3598	NASDAQ	SMSI	Tue, Jan 5, 2010	9.20	9.30	8.62	8.72
3597	NASDAQ	SMSI	Mon, Jan 4, 2010	9.19	9.46	9.19	9.24
3596	NASDAQ	SMSI	Thu, Dec 31, 2009	9.49	9.55	9.10	9.15
3595	NASDAQ	SMSI	Wed, Dec 30, 2009	9.52	9.65	9.30	9.47
3594	NASDAQ	SMSI	Tue, Dec 29, 2009	9.43	9.71	9.35	9.63
3593	NASDAQ	SMSI	Mon, Dec 28, 2009	9.36	9.48	9.16	9.38
3592	NASDAQ	SMSI	Thu, Dec 24, 2009	9.14	9.38	9.00	9.36
3591	NASDAQ	SMSI	Wed, Dec 23, 2009	8.59	9.14	8.59	9.11
3590	NASDAQ	SMSI	Tue, Dec 22, 2009	8.56	8.61	8.46	8.57
3589	NASDAQ	SMSI	Mon, Dec 21, 2009	8.09	8.63	8.07	8.58
3588	NASDAQ	SMSI	Fri, Dec 18, 2009	7.80	8.14	7.74	8.07
3587	NASDAQ	SMSI	Thu, Dec 17, 2009	7.77	7.81	7.66	7.77
3586	NASDAQ	SMSI	Wed, Dec 16, 2009	7.60	7.88	7.58	7.81
3585	NASDAQ	SMSI	Tue, Dec 15, 2009	7.44	7.67	7.44	7.57
3584	NASDAQ	SMSI	Mon, Dec 14, 2009	7.26	7.45	7.26	7.44
3583	NASDAQ	SMSI	Fri, Dec 11, 2009	7.29	7.29	7.07	7.24
3582	NASDAQ	SMSI	Thu, Dec 10, 2009	7.43	7.45	7.15	7.23
3581	NASDAQ	SMSI	Wed, Dec 9, 2009	7.06	7.39	6.96	7.38
3580	NASDAQ	SMSI	Tue, Dec 8, 2009	6.66	7.07	6.57	7.04
3579	NASDAQ	SMSI	Mon, Dec 7, 2009	6.72	6.82	6.60	6.70
3578	NASDAQ	SMSI	Fri, Dec 4, 2009	6.47	6.66	6.46	6.60
3577	NASDAQ	SMSI	Thu, Dec 3, 2009	6.45	6.45	6.37	6.37
3576	NASDAQ	SMSI	Wed, Dec 2, 2009	6.39	6.46	6.30	6.41
3575	NASDAQ	SMSI	Tue, Dec 1, 2009	6.41	6.58	6.35	6.38
3574	NASDAQ	SMSI	Mon, Nov 30, 2009	6.52	6.52	6.26	6.33
3573	NASDAQ	SMSI	Fri, Nov 27, 2009	6.68	6.70	6.51	6.51
3572	NASDAQ	SMSI	Wed, Nov 25, 2009	6.80	6.98	6.70	6.72
3571	NASDAQ	SMSI	Tue, Nov 24, 2009	6.92	7.00	6.67	6.78
3570	NASDAQ	SMSI	Mon, Nov 23, 2009	6.75	6.90	6.67	6.86
3569	NASDAQ	SMSI	Fri, Nov 20, 2009	6.81	6.88	6.59	6.70
3568	NASDAQ	SMSI	Thu, Nov 19, 2009	7.06	7.08	6.84	6.86
3567	NASDAQ	SMSI	Wed, Nov 18, 2009	7.20	7.26	7.11	7.11
3566	NASDAQ	SMSI	Tue, Nov 17, 2009	7.25	7.28	7.16	7.19
3565	NASDAQ	SMSI	Mon, Nov 16, 2009	7.33	7.38	7.21	7.28
3564	NASDAQ	SMSI	Fri, Nov 13, 2009	7.14	7.32	7.14	7.25
3563	NASDAQ	SMSI	Thu, Nov 12, 2009	7.26	7.45	7.15	7.15
3562	NASDAQ	SMSI	Wed, Nov 11, 2009	7.61	7.61	7.23	7.26
3561	NASDAQ	SMSI	Tue, Nov 10, 2009	7.37	7.74	7.31	7.52
3560	NASDAQ	SMSI	Mon, Nov 9, 2009	7.50	7.50	7.22	7.37
3559	NASDAQ	SMSI	Fri, Nov 6, 2009	6.99	7.42	6.87	7.40
3558	NASDAQ	SMSI	Thu, Nov 5, 2009	7.22	7.24	6.50	6.99
3557	NASDAQ	SMSI	Wed, Nov 4, 2009	9.23	9.38	9.05	9.07
3556	NASDAQ	SMSI	Tue, Nov 3, 2009	8.95	9.11	8.73	9.08
3555	NASDAQ	SMSI	Mon, Nov 2, 2009	9.13	9.24	8.71	9.05
3554	NASDAQ	SMSI	Fri, Oct 30, 2009	9.37	9.50	9.06	9.08
3553	NASDAQ	SMSI	Thu, Oct 29, 2009	9.23	9.51	9.00	9.48
3552	NASDAQ	SMSI	Wed, Oct 28, 2009	9.42	9.58	9.03	9.16
3551	NASDAQ	SMSI	Tue, Oct 27, 2009	9.86	10.00	9.22	9.41
3550	NASDAQ	SMSI	Mon, Oct 26, 2009	9.91	10.15	9.73	9.83
3549	NASDAQ	SMSI	Fri, Oct 23, 2009	9.92	10.11	9.87	9.92
3548	NASDAQ	SMSI	Thu, Oct 22, 2009	10.16	10.27	9.64	9.89
3547	NASDAQ	SMSI	Wed, Oct 21, 2009	10.36	10.57	10.12	10.16
3546	NASDAQ	SMSI	Tue, Oct 20, 2009	10.66	10.72	10.30	10.40
3545	NASDAQ	SMSI	Mon, Oct 19, 2009	11.26	11.31	10.30	10.64
3544	NASDAQ	SMSI	Fri, Oct 16, 2009	11.57	11.75	11.27	11.31
3543	NASDAQ	SMSI	Thu, Oct 15, 2009	11.92	11.92	11.57	11.65
3542	NASDAQ	SMSI	Wed, Oct 14, 2009	11.58	12.07	11.56	11.98
3541	NASDAQ	SMSI	Tue, Oct 13, 2009	11.44	11.55	11.30	11.40
3540	NASDAQ	SMSI	Mon, Oct 12, 2009	11.84	11.94	11.26	11.40
3539	NASDAQ	SMSI	Fri, Oct 9, 2009	11.10	11.97	11.05	11.85
3538	NASDAQ	SMSI	Thu, Oct 8, 2009	11.34	11.56	11.09	11.12
3537	NASDAQ	SMSI	Wed, Oct 7, 2009	11.86	11.86	11.17	11.22
3536	NASDAQ	SMSI	Tue, Oct 6, 2009	11.76	12.07	11.61	11.89
3535	NASDAQ	SMSI	Mon, Oct 5, 2009	11.50	11.78	11.27	11.65
3534	NASDAQ	SMSI	Fri, Oct 2, 2009	11.53	11.61	11.36	11.49
3533	NASDAQ	SMSI	Thu, Oct 1, 2009	12.35	12.37	11.54	11.62
3532	NASDAQ	SMSI	Wed, Sep 30, 2009	12.51	12.60	12.00	12.36
3531	NASDAQ	SMSI	Tue, Sep 29, 2009	12.60	12.71	12.40	12.46
3530	NASDAQ	SMSI	Mon, Sep 28, 2009	12.35	12.83	12.15	12.55
3529	NASDAQ	SMSI	Fri, Sep 25, 2009	12.39	12.43	12.10	12.29
3528	NASDAQ	SMSI	Thu, Sep 24, 2009	12.35	12.51	12.12	12.45
3527	NASDAQ	SMSI	Wed, Sep 23, 2009	12.60	12.60	12.30	12.30
3526	NASDAQ	SMSI	Tue, Sep 22, 2009	12.80	12.80	12.46	12.54
3525	NASDAQ	SMSI	Mon, Sep 21, 2009	12.59	12.87	12.50	12.72
3524	NASDAQ	SMSI	Fri, Sep 18, 2009	12.61	12.77	12.44	12.76
3523	NASDAQ	SMSI	Thu, Sep 17, 2009	12.42	12.71	12.31	12.56
3522	NASDAQ	SMSI	Wed, Sep 16, 2009	12.50	12.50	12.30	12.39
3521	NASDAQ	SMSI	Tue, Sep 15, 2009	12.21	12.53	12.12	12.42
3520	NASDAQ	SMSI	Mon, Sep 14, 2009	12.20	12.39	12.12	12.27
3519	NASDAQ	SMSI	Fri, Sep 11, 2009	12.33	12.40	12.18	12.26
3518	NASDAQ	SMSI	Thu, Sep 10, 2009	12.15	12.40	12.09	12.33
3517	NASDAQ	SMSI	Wed, Sep 9, 2009	11.85	12.18	11.74	12.17
3516	NASDAQ	SMSI	Tue, Sep 8, 2009	11.69	11.98	11.62	11.85
3515	NASDAQ	SMSI	Fri, Sep 4, 2009	11.47	11.67	11.24	11.62
3514	NASDAQ	SMSI	Thu, Sep 3, 2009	11.40	11.57	11.32	11.49
3513	NASDAQ	SMSI	Wed, Sep 2, 2009	11.43	11.66	11.32	11.37
3512	NASDAQ	SMSI	Tue, Sep 1, 2009	11.44	11.87	11.36	11.50
3511	NASDAQ	SMSI	Mon, Aug 31, 2009	11.61	11.62	11.40	11.55
3510	NASDAQ	SMSI	Fri, Aug 28, 2009	12.10	12.32	11.60	11.69
3509	NASDAQ	SMSI	Thu, Aug 27, 2009	11.95	12.10	11.55	11.94
3508	NASDAQ	SMSI	Wed, Aug 26, 2009	11.50	12.08	11.29	12.04
3507	NASDAQ	SMSI	Tue, Aug 25, 2009	11.62	11.83	11.48	11.60
3506	NASDAQ	SMSI	Mon, Aug 24, 2009	11.60	11.70	11.32	11.59
3505	NASDAQ	SMSI	Fri, Aug 21, 2009	11.49	11.81	11.45	11.60
3504	NASDAQ	SMSI	Thu, Aug 20, 2009	11.37	11.40	11.23	11.36
3503	NASDAQ	SMSI	Wed, Aug 19, 2009	11.10	11.40	10.91	11.37
3502	NASDAQ	SMSI	Tue, Aug 18, 2009	11.01	11.24	10.91	11.22
3501	NASDAQ	SMSI	Mon, Aug 17, 2009	11.19	11.22	10.80	10.97
3500	NASDAQ	SMSI	Fri, Aug 14, 2009	11.76	11.78	11.35	11.55
3499	NASDAQ	SMSI	Thu, Aug 13, 2009	11.67	11.80	11.50	11.80
3498	NASDAQ	SMSI	Wed, Aug 12, 2009	11.40	11.76	11.22	11.63
3497	NASDAQ	SMSI	Tue, Aug 11, 2009	11.52	11.65	11.33	11.40
3496	NASDAQ	SMSI	Mon, Aug 10, 2009	11.26	11.72	11.26	11.60
3495	NASDAQ	SMSI	Fri, Aug 7, 2009	11.50	11.52	11.16	11.43
3494	NASDAQ	SMSI	Thu, Aug 6, 2009	11.11	11.26	10.95	11.25
3493	NASDAQ	SMSI	Wed, Aug 5, 2009	11.07	11.18	10.53	10.94
3492	NASDAQ	SMSI	Tue, Aug 4, 2009	11.05	11.48	10.75	11.07
3491	NASDAQ	SMSI	Mon, Aug 3, 2009	11.98	11.98	11.39	11.81
3490	NASDAQ	SMSI	Fri, Jul 31, 2009	11.58	11.80	11.40	11.43
3489	NASDAQ	SMSI	Thu, Jul 30, 2009	11.75	11.96	11.53	11.60
3488	NASDAQ	SMSI	Wed, Jul 29, 2009	11.30	11.60	10.87	11.55
3487	NASDAQ	SMSI	Tue, Jul 28, 2009	10.75	10.96	10.62	10.86
3486	NASDAQ	SMSI	Mon, Jul 27, 2009	11.16	11.20	10.71	10.82
3485	NASDAQ	SMSI	Fri, Jul 24, 2009	11.11	11.35	11.09	11.26
3484	NASDAQ	SMSI	Thu, Jul 23, 2009	11.10	11.40	11.06	11.24
3483	NASDAQ	SMSI	Wed, Jul 22, 2009	11.25	11.39	11.06	11.14
3482	NASDAQ	SMSI	Tue, Jul 21, 2009	11.43	11.43	11.11	11.37
3481	NASDAQ	SMSI	Mon, Jul 20, 2009	11.19	11.49	11.01	11.40
3480	NASDAQ	SMSI	Fri, Jul 17, 2009	10.79	11.13	10.70	11.07
3479	NASDAQ	SMSI	Thu, Jul 16, 2009	10.38	10.85	10.12	10.76
3478	NASDAQ	SMSI	Wed, Jul 15, 2009	9.49	10.48	9.43	10.47
3477	NASDAQ	SMSI	Tue, Jul 14, 2009	9.40	9.47	9.28	9.33
3476	NASDAQ	SMSI	Mon, Jul 13, 2009	9.18	9.42	8.96	9.42
3475	NASDAQ	SMSI	Fri, Jul 10, 2009	9.06	9.28	9.05	9.17
3474	NASDAQ	SMSI	Thu, Jul 9, 2009	9.20	9.36	9.08	9.08
3473	NASDAQ	SMSI	Wed, Jul 8, 2009	9.12	9.23	9.00	9.15
3472	NASDAQ	SMSI	Tue, Jul 7, 2009	9.43	9.47	9.04	9.04
3471	NASDAQ	SMSI	Mon, Jul 6, 2009	9.88	9.89	9.22	9.45
3470	NASDAQ	SMSI	Thu, Jul 2, 2009	10.12	10.12	9.70	9.80
3469	NASDAQ	SMSI	Wed, Jul 1, 2009	9.87	10.32	9.77	10.28
3468	NASDAQ	SMSI	Tue, Jun 30, 2009	10.00	10.06	9.78	9.80
3467	NASDAQ	SMSI	Mon, Jun 29, 2009	10.15	10.25	9.84	10.00
3466	NASDAQ	SMSI	Fri, Jun 26, 2009	9.70	10.10	9.57	10.10
3465	NASDAQ	SMSI	Thu, Jun 25, 2009	9.23	9.74	9.17	9.70
3464	NASDAQ	SMSI	Wed, Jun 24, 2009	8.95	9.25	8.93	9.24
3463	NASDAQ	SMSI	Tue, Jun 23, 2009	8.98	9.15	8.84	8.92
3462	NASDAQ	SMSI	Mon, Jun 22, 2009	9.50	9.63	8.96	8.99
3461	NASDAQ	SMSI	Fri, Jun 19, 2009	9.74	10.14	9.33	9.61
3460	NASDAQ	SMSI	Thu, Jun 18, 2009	9.45	9.65	9.35	9.58
3459	NASDAQ	SMSI	Wed, Jun 17, 2009	9.44	9.66	9.28	9.46
3458	NASDAQ	SMSI	Tue, Jun 16, 2009	9.80	9.97	9.44	9.46
3457	NASDAQ	SMSI	Mon, Jun 15, 2009	9.49	9.93	9.23	9.80
3456	NASDAQ	SMSI	Fri, Jun 12, 2009	9.80	9.80	9.26	9.58
3455	NASDAQ	SMSI	Thu, Jun 11, 2009	9.84	10.10	9.80	9.89
3454	NASDAQ	SMSI	Wed, Jun 10, 2009	10.34	10.49	9.64	9.84
3453	NASDAQ	SMSI	Tue, Jun 9, 2009	10.12	10.45	10.12	10.30
3452	NASDAQ	SMSI	Mon, Jun 8, 2009	10.61	10.61	10.00	10.03
3451	NASDAQ	SMSI	Fri, Jun 5, 2009	10.50	10.62	10.29	10.62
3450	NASDAQ	SMSI	Thu, Jun 4, 2009	10.20	10.49	10.11	10.40
3449	NASDAQ	SMSI	Wed, Jun 3, 2009	10.14	10.20	10.00	10.16
3448	NASDAQ	SMSI	Tue, Jun 2, 2009	9.91	10.35	9.68	10.27
3447	NASDAQ	SMSI	Mon, Jun 1, 2009	9.79	10.05	9.69	9.91
3446	NASDAQ	SMSI	Fri, May 29, 2009	9.59	9.89	9.36	9.71
3445	NASDAQ	SMSI	Thu, May 28, 2009	9.24	9.56	9.03	9.49
3444	NASDAQ	SMSI	Wed, May 27, 2009	9.44	9.58	9.20	9.22
3443	NASDAQ	SMSI	Tue, May 26, 2009	8.83	10.00	8.73	9.56
3442	NASDAQ	SMSI	Fri, May 22, 2009	8.84	9.18	8.63	8.97
3441	NASDAQ	SMSI	Thu, May 21, 2009	9.15	9.19	8.60	8.81
3440	NASDAQ	SMSI	Wed, May 20, 2009	9.49	9.67	9.07	9.27
3439	NASDAQ	SMSI	Tue, May 19, 2009	8.66	9.49	8.65	9.41
3438	NASDAQ	SMSI	Mon, May 18, 2009	8.95	8.97	8.66	8.74
3437	NASDAQ	SMSI	Fri, May 15, 2009	8.00	8.90	7.90	8.75
3436	NASDAQ	SMSI	Thu, May 14, 2009	7.84	8.14	7.72	7.93
3435	NASDAQ	SMSI	Wed, May 13, 2009	7.90	7.98	7.77	7.78
3434	NASDAQ	SMSI	Tue, May 12, 2009	8.21	8.21	7.91	8.06
3433	NASDAQ	SMSI	Mon, May 11, 2009	7.76	8.21	7.75	8.20
3432	NASDAQ	SMSI	Fri, May 8, 2009	7.87	8.03	7.57	7.97
3431	NASDAQ	SMSI	Thu, May 7, 2009	8.17	8.17	7.52	7.56
3430	NASDAQ	SMSI	Wed, May 6, 2009	9.07	9.07	8.33	8.63
3429	NASDAQ	SMSI	Tue, May 5, 2009	9.02	9.13	8.80	8.90
3428	NASDAQ	SMSI	Mon, May 4, 2009	8.85	9.08	8.75	9.02
3427	NASDAQ	SMSI	Fri, May 1, 2009	8.67	8.80	8.59	8.72
3426	NASDAQ	SMSI	Thu, Apr 30, 2009	8.50	9.00	8.48	8.60
3425	NASDAQ	SMSI	Wed, Apr 29, 2009	7.99	8.50	7.97	8.46
3424	NASDAQ	SMSI	Tue, Apr 28, 2009	7.91	8.02	7.86	7.93
3423	NASDAQ	SMSI	Mon, Apr 27, 2009	8.05	8.06	7.86	7.94
3422	NASDAQ	SMSI	Fri, Apr 24, 2009	8.11	8.33	8.01	8.16
3421	NASDAQ	SMSI	Thu, Apr 23, 2009	8.20	8.25	7.93	8.05
3420	NASDAQ	SMSI	Wed, Apr 22, 2009	8.10	8.45	8.05	8.21
3419	NASDAQ	SMSI	Tue, Apr 21, 2009	7.01	8.01	7.01	8.01
3418	NASDAQ	SMSI	Mon, Apr 20, 2009	7.35	7.36	7.00	7.02
3417	NASDAQ	SMSI	Fri, Apr 17, 2009	7.38	7.70	7.21	7.41
3416	NASDAQ	SMSI	Thu, Apr 16, 2009	7.19	7.36	7.00	7.35
3415	NASDAQ	SMSI	Wed, Apr 15, 2009	7.00	7.20	6.92	7.13
3414	NASDAQ	SMSI	Tue, Apr 14, 2009	6.86	7.44	6.86	7.07
3413	NASDAQ	SMSI	Mon, Apr 13, 2009	6.49	6.90	6.16	6.85
3412	NASDAQ	SMSI	Thu, Apr 9, 2009	6.33	6.60	6.30	6.53
3411	NASDAQ	SMSI	Wed, Apr 8, 2009	5.85	6.17	5.70	6.17
3410	NASDAQ	SMSI	Tue, Apr 7, 2009	6.13	6.13	5.58	5.83
3409	NASDAQ	SMSI	Mon, Apr 6, 2009	6.06	6.28	5.95	6.21
3408	NASDAQ	SMSI	Fri, Apr 3, 2009	5.81	6.13	5.77	6.13
3407	NASDAQ	SMSI	Thu, Apr 2, 2009	5.57	5.92	5.56	5.81
3406	NASDAQ	SMSI	Wed, Apr 1, 2009	5.19	5.56	5.19	5.42
3405	NASDAQ	SMSI	Tue, Mar 31, 2009	5.24	5.42	5.23	5.23
3404	NASDAQ	SMSI	Mon, Mar 30, 2009	5.10	5.26	4.89	5.19
3403	NASDAQ	SMSI	Fri, Mar 27, 2009	5.55	5.65	5.17	5.20
3402	NASDAQ	SMSI	Thu, Mar 26, 2009	5.54	5.75	5.53	5.69
3401	NASDAQ	SMSI	Wed, Mar 25, 2009	5.21	5.59	5.21	5.58
3400	NASDAQ	SMSI	Tue, Mar 24, 2009	5.33	5.50	5.19	5.24
3399	NASDAQ	SMSI	Mon, Mar 23, 2009	5.15	5.44	5.15	5.43
3398	NASDAQ	SMSI	Fri, Mar 20, 2009	5.29	5.36	4.99	4.99
3397	NASDAQ	SMSI	Thu, Mar 19, 2009	5.23	5.38	4.97	5.23
3396	NASDAQ	SMSI	Wed, Mar 18, 2009	4.85	5.27	4.85	5.16
3395	NASDAQ	SMSI	Tue, Mar 17, 2009	4.92	5.10	4.88	5.05
3394	NASDAQ	SMSI	Mon, Mar 16, 2009	4.60	5.00	4.42	4.94
3393	NASDAQ	SMSI	Fri, Mar 13, 2009	4.49	4.71	4.40	4.60
3392	NASDAQ	SMSI	Thu, Mar 12, 2009	3.90	4.49	3.87	4.48
3391	NASDAQ	SMSI	Wed, Mar 11, 2009	4.06	4.17	3.75	3.92
3390	NASDAQ	SMSI	Tue, Mar 10, 2009	3.71	4.00	3.71	3.98
3389	NASDAQ	SMSI	Mon, Mar 9, 2009	3.86	3.94	3.64	3.65
3388	NASDAQ	SMSI	Fri, Mar 6, 2009	4.50	4.50	3.83	3.92
3387	NASDAQ	SMSI	Thu, Mar 5, 2009	4.03	4.28	3.80	3.80
3386	NASDAQ	SMSI	Wed, Mar 4, 2009	3.92	4.20	3.86	4.12
3385	NASDAQ	SMSI	Tue, Mar 3, 2009	4.02	4.22	3.79	3.79
3384	NASDAQ	SMSI	Mon, Mar 2, 2009	4.19	4.28	3.94	3.94
3383	NASDAQ	SMSI	Fri, Feb 27, 2009	4.26	4.55	4.25	4.25
3382	NASDAQ	SMSI	Thu, Feb 26, 2009	4.59	4.75	4.32	4.32
3381	NASDAQ	SMSI	Wed, Feb 25, 2009	4.54	4.74	4.47	4.55
3380	NASDAQ	SMSI	Tue, Feb 24, 2009	4.27	4.67	4.27	4.56
3379	NASDAQ	SMSI	Mon, Feb 23, 2009	4.51	4.60	4.21	4.23
3378	NASDAQ	SMSI	Fri, Feb 20, 2009	4.60	4.64	4.40	4.48
3377	NASDAQ	SMSI	Thu, Feb 19, 2009	4.80	4.85	4.61	4.62
3376	NASDAQ	SMSI	Wed, Feb 18, 2009	4.93	4.98	4.68	4.75
3375	NASDAQ	SMSI	Tue, Feb 17, 2009	5.09	5.13	4.86	4.89
3374	NASDAQ	SMSI	Fri, Feb 13, 2009	5.37	5.37	5.17	5.34
3373	NASDAQ	SMSI	Thu, Feb 12, 2009	5.11	5.40	5.08	5.35
3372	NASDAQ	SMSI	Wed, Feb 11, 2009	5.11	5.26	5.07	5.18
3371	NASDAQ	SMSI	Tue, Feb 10, 2009	5.47	5.55	5.13	5.15
3370	NASDAQ	SMSI	Mon, Feb 9, 2009	5.44	5.55	5.39	5.49
3369	NASDAQ	SMSI	Fri, Feb 6, 2009	5.28	5.49	5.26	5.48
3368	NASDAQ	SMSI	Thu, Feb 5, 2009	5.22	5.32	5.13	5.30
3367	NASDAQ	SMSI	Wed, Feb 4, 2009	5.38	5.53	5.15	5.28
3366	NASDAQ	SMSI	Tue, Feb 3, 2009	5.43	5.49	5.25	5.44
3365	NASDAQ	SMSI	Mon, Feb 2, 2009	5.24	5.43	5.10	5.40
3364	NASDAQ	SMSI	Fri, Jan 30, 2009	5.43	5.52	5.29	5.30
3363	NASDAQ	SMSI	Thu, Jan 29, 2009	5.43	5.59	5.31	5.36
3362	NASDAQ	SMSI	Wed, Jan 28, 2009	5.51	5.55	5.44	5.55
3361	NASDAQ	SMSI	Tue, Jan 27, 2009	5.34	5.52	5.21	5.43
3360	NASDAQ	SMSI	Mon, Jan 26, 2009	5.33	5.57	5.16	5.34
3359	NASDAQ	SMSI	Fri, Jan 23, 2009	5.15	5.46	5.08	5.34
3358	NASDAQ	SMSI	Thu, Jan 22, 2009	5.30	5.65	5.06	5.31
3357	NASDAQ	SMSI	Wed, Jan 21, 2009	5.21	5.49	5.07	5.44
3356	NASDAQ	SMSI	Tue, Jan 20, 2009	5.44	5.51	5.15	5.15
3355	NASDAQ	SMSI	Fri, Jan 16, 2009	5.44	5.57	5.30	5.54
3354	NASDAQ	SMSI	Thu, Jan 15, 2009	5.46	5.54	5.12	5.41
3353	NASDAQ	SMSI	Wed, Jan 14, 2009	5.59	5.73	5.44	5.47
3352	NASDAQ	SMSI	Tue, Jan 13, 2009	5.72	5.92	5.62	5.71
3351	NASDAQ	SMSI	Mon, Jan 12, 2009	5.85	5.90	5.71	5.71
3350	NASDAQ	SMSI	Fri, Jan 9, 2009	6.06	6.07	5.85	5.86
3349	NASDAQ	SMSI	Thu, Jan 8, 2009	5.96	6.17	5.86	6.11
3348	NASDAQ	SMSI	Wed, Jan 7, 2009	5.48	6.05	5.34	5.99
3347	NASDAQ	SMSI	Tue, Jan 6, 2009	5.75	5.83	5.48	5.60
3346	NASDAQ	SMSI	Mon, Jan 5, 2009	5.56	5.81	5.48	5.75
3345	NASDAQ	SMSI	Fri, Jan 2, 2009	5.57	5.72	5.43	5.54
3344	NASDAQ	SMSI	Wed, Dec 31, 2008	5.49	5.65	5.42	5.56
3343	NASDAQ	SMSI	Tue, Dec 30, 2008	5.41	5.50	5.13	5.50
3342	NASDAQ	SMSI	Mon, Dec 29, 2008	5.50	5.54	5.35	5.37
3341	NASDAQ	SMSI	Fri, Dec 26, 2008	5.41	5.55	5.35	5.54
3340	NASDAQ	SMSI	Wed, Dec 24, 2008	5.34	5.51	5.22	5.38
3339	NASDAQ	SMSI	Tue, Dec 23, 2008	5.49	5.63	5.27	5.35
3338	NASDAQ	SMSI	Mon, Dec 22, 2008	5.70	5.90	5.24	5.49
3337	NASDAQ	SMSI	Fri, Dec 19, 2008	5.70	5.97	5.52	5.74
3336	NASDAQ	SMSI	Thu, Dec 18, 2008	5.41	5.60	5.28	5.57
3335	NASDAQ	SMSI	Wed, Dec 17, 2008	5.24	5.58	5.18	5.41
3334	NASDAQ	SMSI	Tue, Dec 16, 2008	5.20	5.32	5.03	5.29
3333	NASDAQ	SMSI	Mon, Dec 15, 2008	5.25	5.26	5.05	5.11
3332	NASDAQ	SMSI	Fri, Dec 12, 2008	4.75	5.29	4.64	5.25
3331	NASDAQ	SMSI	Thu, Dec 11, 2008	5.04	5.25	4.82	4.83
3330	NASDAQ	SMSI	Wed, Dec 10, 2008	5.09	5.20	4.99	5.11
3329	NASDAQ	SMSI	Tue, Dec 9, 2008	5.01	5.28	5.01	5.06
3328	NASDAQ	SMSI	Mon, Dec 8, 2008	5.25	5.35	5.15	5.25
3327	NASDAQ	SMSI	Fri, Dec 5, 2008	4.91	5.29	4.88	5.25
3326	NASDAQ	SMSI	Thu, Dec 4, 2008	5.31	5.46	4.86	4.97
3325	NASDAQ	SMSI	Wed, Dec 3, 2008	4.99	5.50	4.90	5.30
3324	NASDAQ	SMSI	Tue, Dec 2, 2008	4.63	5.20	4.52	5.18
3323	NASDAQ	SMSI	Mon, Dec 1, 2008	4.95	5.19	4.50	4.51
3322	NASDAQ	SMSI	Fri, Nov 28, 2008	5.05	5.31	5.02	5.11
3321	NASDAQ	SMSI	Wed, Nov 26, 2008	4.81	5.34	4.81	5.31
3320	NASDAQ	SMSI	Tue, Nov 25, 2008	4.70	4.99	4.47	4.96
3319	NASDAQ	SMSI	Mon, Nov 24, 2008	4.35	4.68	4.21	4.63
3318	NASDAQ	SMSI	Fri, Nov 21, 2008	4.56	4.60	4.00	4.26
3317	NASDAQ	SMSI	Thu, Nov 20, 2008	4.98	5.20	4.45	4.47
3316	NASDAQ	SMSI	Wed, Nov 19, 2008	5.71	5.80	5.04	5.05
3315	NASDAQ	SMSI	Tue, Nov 18, 2008	5.73	5.81	5.52	5.71
3314	NASDAQ	SMSI	Mon, Nov 17, 2008	5.80	6.02	5.63	5.70
3313	NASDAQ	SMSI	Fri, Nov 14, 2008	6.11	6.35	5.82	5.84
3312	NASDAQ	SMSI	Thu, Nov 13, 2008	5.81	6.28	5.50	6.26
3311	NASDAQ	SMSI	Wed, Nov 12, 2008	5.96	6.20	5.85	5.87
3310	NASDAQ	SMSI	Tue, Nov 11, 2008	6.11	6.25	6.00	6.00
3309	NASDAQ	SMSI	Mon, Nov 10, 2008	6.29	6.29	5.98	6.16
3308	NASDAQ	SMSI	Fri, Nov 7, 2008	6.10	6.24	6.07	6.19
3307	NASDAQ	SMSI	Thu, Nov 6, 2008	6.06	6.23	6.00	6.02
3306	NASDAQ	SMSI	Wed, Nov 5, 2008	6.08	6.39	6.08	6.10
3305	NASDAQ	SMSI	Tue, Nov 4, 2008	6.25	6.38	6.14	6.22
3304	NASDAQ	SMSI	Mon, Nov 3, 2008	6.29	6.49	6.08	6.21
3303	NASDAQ	SMSI	Fri, Oct 31, 2008	6.00	6.65	5.94	6.25
3302	NASDAQ	SMSI	Thu, Oct 30, 2008	5.50	6.04	5.50	6.00
3301	NASDAQ	SMSI	Wed, Oct 29, 2008	5.10	5.33	5.00	5.15
3300	NASDAQ	SMSI	Tue, Oct 28, 2008	4.85	5.19	4.55	5.10
3299	NASDAQ	SMSI	Mon, Oct 27, 2008	4.60	4.88	4.40	4.45
3298	NASDAQ	SMSI	Fri, Oct 24, 2008	4.70	4.87	4.53	4.66
3297	NASDAQ	SMSI	Thu, Oct 23, 2008	4.87	5.07	4.73	4.87
3296	NASDAQ	SMSI	Wed, Oct 22, 2008	5.11	5.11	4.79	4.87
3295	NASDAQ	SMSI	Tue, Oct 21, 2008	5.14	5.38	5.03	5.16
3294	NASDAQ	SMSI	Mon, Oct 20, 2008	5.02	5.28	4.99	5.26
3293	NASDAQ	SMSI	Fri, Oct 17, 2008	4.98	5.25	4.78	4.96
3292	NASDAQ	SMSI	Thu, Oct 16, 2008	4.93	5.22	4.50	5.10
3291	NASDAQ	SMSI	Wed, Oct 15, 2008	5.70	5.82	4.83	4.88
3290	NASDAQ	SMSI	Tue, Oct 14, 2008	6.22	6.24	5.60	5.78
3289	NASDAQ	SMSI	Mon, Oct 13, 2008	5.53	6.00	5.53	6.00
3288	NASDAQ	SMSI	Fri, Oct 10, 2008	5.22	5.50	4.75	5.30
3287	NASDAQ	SMSI	Thu, Oct 9, 2008	5.83	6.00	5.27	5.30
3286	NASDAQ	SMSI	Wed, Oct 8, 2008	5.54	6.00	5.54	5.75
3285	NASDAQ	SMSI	Tue, Oct 7, 2008	5.99	6.09	5.55	5.74
3284	NASDAQ	SMSI	Mon, Oct 6, 2008	6.66	6.78	5.82	5.99
3283	NASDAQ	SMSI	Fri, Oct 3, 2008	7.08	7.34	6.81	6.82
3282	NASDAQ	SMSI	Thu, Oct 2, 2008	7.15	7.39	6.95	6.97
3281	NASDAQ	SMSI	Wed, Oct 1, 2008	6.95	7.36	6.95	7.20
3280	NASDAQ	SMSI	Tue, Sep 30, 2008	6.98	7.20	6.82	7.10
3279	NASDAQ	SMSI	Mon, Sep 29, 2008	7.22	7.30	6.79	6.86
3278	NASDAQ	SMSI	Fri, Sep 26, 2008	7.04	7.35	7.02	7.34
3277	NASDAQ	SMSI	Thu, Sep 25, 2008	7.35	7.48	7.06	7.09
3276	NASDAQ	SMSI	Wed, Sep 24, 2008	7.42	7.60	7.17	7.34
3275	NASDAQ	SMSI	Tue, Sep 23, 2008	7.85	8.04	7.29	7.38
3274	NASDAQ	SMSI	Mon, Sep 22, 2008	8.12	8.25	7.55	7.87
3273	NASDAQ	SMSI	Fri, Sep 19, 2008	8.24	8.44	7.89	8.13
3272	NASDAQ	SMSI	Thu, Sep 18, 2008	7.29	7.99	7.13	7.99
3271	NASDAQ	SMSI	Wed, Sep 17, 2008	7.03	7.27	6.72	7.14
3270	NASDAQ	SMSI	Tue, Sep 16, 2008	6.59	7.27	6.32	7.19
3269	NASDAQ	SMSI	Mon, Sep 15, 2008	7.07	7.08	6.55	6.71
3268	NASDAQ	SMSI	Fri, Sep 12, 2008	7.06	7.16	7.01	7.10
3267	NASDAQ	SMSI	Thu, Sep 11, 2008	7.21	7.22	7.03	7.11
3266	NASDAQ	SMSI	Wed, Sep 10, 2008	7.41	7.49	7.00	7.35
3265	NASDAQ	SMSI	Tue, Sep 9, 2008	7.50	7.70	7.27	7.27
3264	NASDAQ	SMSI	Mon, Sep 8, 2008	7.54	7.70	7.22	7.52
3263	NASDAQ	SMSI	Fri, Sep 5, 2008	7.46	7.48	7.20	7.37
3262	NASDAQ	SMSI	Thu, Sep 4, 2008	7.85	7.95	7.46	7.51
3261	NASDAQ	SMSI	Wed, Sep 3, 2008	7.88	8.00	7.77	7.89
3260	NASDAQ	SMSI	Tue, Sep 2, 2008	7.70	7.95	7.52	7.95
3259	NASDAQ	SMSI	Fri, Aug 29, 2008	7.63	7.75	7.42	7.57
3258	NASDAQ	SMSI	Thu, Aug 28, 2008	7.61	7.70	7.50	7.66
3257	NASDAQ	SMSI	Wed, Aug 27, 2008	7.21	7.69	7.18	7.60
3256	NASDAQ	SMSI	Tue, Aug 26, 2008	7.20	7.56	7.08	7.17
3255	NASDAQ	SMSI	Mon, Aug 25, 2008	7.45	7.56	7.15	7.18
3254	NASDAQ	SMSI	Fri, Aug 22, 2008	7.42	7.73	7.35	7.55
3253	NASDAQ	SMSI	Thu, Aug 21, 2008	7.11	7.50	7.07	7.35
3252	NASDAQ	SMSI	Wed, Aug 20, 2008	7.31	7.32	6.97	7.17
3251	NASDAQ	SMSI	Tue, Aug 19, 2008	7.36	7.43	7.20	7.27
3250	NASDAQ	SMSI	Mon, Aug 18, 2008	7.54	7.78	7.32	7.44
3249	NASDAQ	SMSI	Fri, Aug 15, 2008	8.00	8.00	7.52	7.58
3248	NASDAQ	SMSI	Thu, Aug 14, 2008	7.65	7.98	7.65	7.97
3247	NASDAQ	SMSI	Wed, Aug 13, 2008	7.83	7.83	7.44	7.72
3246	NASDAQ	SMSI	Tue, Aug 12, 2008	7.62	8.00	7.49	7.74
3245	NASDAQ	SMSI	Mon, Aug 11, 2008	7.07	7.74	7.06	7.73
3244	NASDAQ	SMSI	Fri, Aug 8, 2008	6.63	7.10	6.44	7.08
3243	NASDAQ	SMSI	Thu, Aug 7, 2008	6.29	6.65	6.15	6.64
3242	NASDAQ	SMSI	Wed, Aug 6, 2008	7.26	7.28	6.06	6.42
3241	NASDAQ	SMSI	Tue, Aug 5, 2008	7.40	7.67	7.24	7.66
3240	NASDAQ	SMSI	Mon, Aug 4, 2008	7.24	7.35	7.13	7.23
3239	NASDAQ	SMSI	Fri, Aug 1, 2008	7.13	7.35	7.08	7.26
3238	NASDAQ	SMSI	Thu, Jul 31, 2008	7.19	7.43	7.12	7.20
3237	NASDAQ	SMSI	Wed, Jul 30, 2008	7.56	7.70	7.20	7.31
3236	NASDAQ	SMSI	Tue, Jul 29, 2008	7.10	7.53	6.95	7.53
3235	NASDAQ	SMSI	Mon, Jul 28, 2008	7.02	7.16	6.85	7.09
3234	NASDAQ	SMSI	Fri, Jul 25, 2008	7.12	7.25	7.00	7.06
3233	NASDAQ	SMSI	Thu, Jul 24, 2008	7.40	7.53	7.02	7.06
3232	NASDAQ	SMSI	Wed, Jul 23, 2008	7.13	7.42	7.08	7.41
3231	NASDAQ	SMSI	Tue, Jul 22, 2008	7.11	7.30	7.10	7.13
3230	NASDAQ	SMSI	Mon, Jul 21, 2008	7.20	7.55	7.03	7.21
3229	NASDAQ	SMSI	Fri, Jul 18, 2008	7.02	7.37	6.86	7.19
3228	NASDAQ	SMSI	Thu, Jul 17, 2008	6.79	6.99	6.72	6.98
3227	NASDAQ	SMSI	Wed, Jul 16, 2008	6.33	6.80	6.29	6.78
3226	NASDAQ	SMSI	Tue, Jul 15, 2008	6.29	6.56	6.09	6.32
3225	NASDAQ	SMSI	Mon, Jul 14, 2008	6.76	6.76	6.31	6.40
3224	NASDAQ	SMSI	Fri, Jul 11, 2008	6.66	6.66	6.27	6.53
3223	NASDAQ	SMSI	Thu, Jul 10, 2008	6.48	6.77	6.39	6.75
3222	NASDAQ	SMSI	Wed, Jul 9, 2008	6.59	6.98	6.43	6.49
3221	NASDAQ	SMSI	Tue, Jul 8, 2008	6.13	6.65	6.02	6.63
3220	NASDAQ	SMSI	Mon, Jul 7, 2008	6.37	6.41	6.11	6.11
3219	NASDAQ	SMSI	Thu, Jul 3, 2008	5.71	6.44	5.71	6.34
3218	NASDAQ	SMSI	Wed, Jul 2, 2008	5.64	5.79	5.54	5.68
3217	NASDAQ	SMSI	Tue, Jul 1, 2008	5.63	5.73	5.37	5.63
3216	NASDAQ	SMSI	Mon, Jun 30, 2008	5.95	6.01	5.68	5.70
3215	NASDAQ	SMSI	Fri, Jun 27, 2008	6.23	6.35	5.94	5.95
3214	NASDAQ	SMSI	Thu, Jun 26, 2008	6.38	6.38	6.15	6.26
3213	NASDAQ	SMSI	Wed, Jun 25, 2008	6.16	6.65	6.08	6.48
3212	NASDAQ	SMSI	Tue, Jun 24, 2008	6.21	6.37	6.06	6.17
3211	NASDAQ	SMSI	Mon, Jun 23, 2008	6.58	6.58	6.20	6.31
3210	NASDAQ	SMSI	Fri, Jun 20, 2008	6.65	6.71	6.46	6.57
3209	NASDAQ	SMSI	Thu, Jun 19, 2008	6.69	6.75	6.52	6.68
3208	NASDAQ	SMSI	Wed, Jun 18, 2008	6.91	6.91	6.66	6.69
3207	NASDAQ	SMSI	Tue, Jun 17, 2008	7.06	7.06	6.86	6.96
3206	NASDAQ	SMSI	Mon, Jun 16, 2008	6.81	7.09	6.64	7.05
3205	NASDAQ	SMSI	Fri, Jun 13, 2008	7.10	7.14	6.75	6.86
3204	NASDAQ	SMSI	Thu, Jun 12, 2008	7.13	7.18	7.00	7.00
3203	NASDAQ	SMSI	Wed, Jun 11, 2008	7.23	7.27	7.00	7.02
3202	NASDAQ	SMSI	Tue, Jun 10, 2008	7.24	7.42	7.08	7.26
3201	NASDAQ	SMSI	Mon, Jun 9, 2008	7.60	7.68	7.26	7.28
3200	NASDAQ	SMSI	Fri, Jun 6, 2008	7.85	7.86	7.52	7.53
3199	NASDAQ	SMSI	Thu, Jun 5, 2008	7.70	7.89	7.57	7.89
3198	NASDAQ	SMSI	Wed, Jun 4, 2008	7.53	7.86	7.52	7.65
3197	NASDAQ	SMSI	Tue, Jun 3, 2008	7.90	7.97	7.50	7.50
3196	NASDAQ	SMSI	Mon, Jun 2, 2008	8.38	8.46	7.82	7.82
3195	NASDAQ	SMSI	Fri, May 30, 2008	8.42	8.58	8.32	8.44
3194	NASDAQ	SMSI	Thu, May 29, 2008	8.14	8.36	8.12	8.34
3193	NASDAQ	SMSI	Wed, May 28, 2008	7.96	8.17	7.95	8.17
3192	NASDAQ	SMSI	Tue, May 27, 2008	7.63	7.96	7.53	7.91
3191	NASDAQ	SMSI	Fri, May 23, 2008	7.71	7.78	7.50	7.61
3190	NASDAQ	SMSI	Thu, May 22, 2008	7.59	7.86	7.50	7.79
3189	NASDAQ	SMSI	Wed, May 21, 2008	8.08	8.14	7.56	7.59
3188	NASDAQ	SMSI	Tue, May 20, 2008	8.10	8.18	7.99	8.05
3187	NASDAQ	SMSI	Mon, May 19, 2008	8.19	8.40	8.07	8.20
3186	NASDAQ	SMSI	Fri, May 16, 2008	8.23	8.27	8.00	8.21
3185	NASDAQ	SMSI	Thu, May 15, 2008	7.98	8.20	7.88	8.19
3184	NASDAQ	SMSI	Wed, May 14, 2008	8.24	8.29	8.03	8.04
3183	NASDAQ	SMSI	Tue, May 13, 2008	8.27	8.43	8.00	8.24
3182	NASDAQ	SMSI	Mon, May 12, 2008	8.16	8.36	8.01	8.30
3181	NASDAQ	SMSI	Fri, May 9, 2008	8.33	8.50	7.92	8.12
3180	NASDAQ	SMSI	Thu, May 8, 2008	8.24	8.93	8.10	8.39
3179	NASDAQ	SMSI	Wed, May 7, 2008	9.00	9.07	8.59	8.68
3178	NASDAQ	SMSI	Tue, May 6, 2008	8.86	9.00	8.75	8.91
3177	NASDAQ	SMSI	Mon, May 5, 2008	8.75	9.15	8.62	9.02
3176	NASDAQ	SMSI	Fri, May 2, 2008	8.80	8.89	8.62	8.64
3175	NASDAQ	SMSI	Thu, May 1, 2008	8.64	8.90	8.64	8.71
3174	NASDAQ	SMSI	Wed, Apr 30, 2008	8.63	8.95	8.63	8.63
3173	NASDAQ	SMSI	Tue, Apr 29, 2008	8.99	9.03	8.53	8.62
3172	NASDAQ	SMSI	Mon, Apr 28, 2008	8.63	9.01	8.51	8.96
3171	NASDAQ	SMSI	Fri, Apr 25, 2008	8.48	8.64	8.38	8.63
3170	NASDAQ	SMSI	Thu, Apr 24, 2008	8.00	8.49	7.89	8.46
3169	NASDAQ	SMSI	Wed, Apr 23, 2008	7.75	8.10	7.71	8.00
3168	NASDAQ	SMSI	Tue, Apr 22, 2008	7.80	7.85	7.58	7.73
3167	NASDAQ	SMSI	Mon, Apr 21, 2008	7.86	7.94	7.72	7.85
3166	NASDAQ	SMSI	Fri, Apr 18, 2008	7.72	7.94	7.65	7.82
3165	NASDAQ	SMSI	Thu, Apr 17, 2008	7.71	7.79	7.50	7.57
3164	NASDAQ	SMSI	Wed, Apr 16, 2008	7.44	7.79	7.40	7.75
3163	NASDAQ	SMSI	Tue, Apr 15, 2008	7.32	7.36	7.00	7.23
3162	NASDAQ	SMSI	Mon, Apr 14, 2008	7.65	7.84	7.44	7.49
3161	NASDAQ	SMSI	Fri, Apr 11, 2008	7.88	8.01	7.59	7.64
3160	NASDAQ	SMSI	Thu, Apr 10, 2008	7.90	8.07	7.89	7.99
3159	NASDAQ	SMSI	Wed, Apr 9, 2008	7.81	8.09	7.78	7.95
3158	NASDAQ	SMSI	Tue, Apr 8, 2008	7.31	7.82	7.29	7.77
3157	NASDAQ	SMSI	Mon, Apr 7, 2008	7.34	7.49	7.25	7.38
3156	NASDAQ	SMSI	Fri, Apr 4, 2008	7.08	7.35	7.07	7.29
3155	NASDAQ	SMSI	Thu, Apr 3, 2008	7.01	7.12	6.81	7.07
3154	NASDAQ	SMSI	Wed, Apr 2, 2008	6.44	7.45	6.43	7.06
3153	NASDAQ	SMSI	Tue, Apr 1, 2008	6.29	6.48	6.19	6.48
3152	NASDAQ	SMSI	Mon, Mar 31, 2008	6.06	6.17	5.99	6.12
3151	NASDAQ	SMSI	Fri, Mar 28, 2008	6.21	6.37	6.09	6.10
3150	NASDAQ	SMSI	Thu, Mar 27, 2008	6.28	6.28	6.04	6.24
3149	NASDAQ	SMSI	Wed, Mar 26, 2008	6.08	6.26	5.95	6.24
3148	NASDAQ	SMSI	Tue, Mar 25, 2008	6.07	6.15	5.95	6.05
3147	NASDAQ	SMSI	Mon, Mar 24, 2008	5.79	6.12	5.79	6.08
3146	NASDAQ	SMSI	Thu, Mar 20, 2008	5.96	5.99	5.76	5.79
3145	NASDAQ	SMSI	Wed, Mar 19, 2008	6.13	6.42	5.90	5.90
3144	NASDAQ	SMSI	Tue, Mar 18, 2008	5.96	6.20	5.90	6.13
3143	NASDAQ	SMSI	Mon, Mar 17, 2008	5.86	6.06	5.65	5.86
3142	NASDAQ	SMSI	Fri, Mar 14, 2008	6.33	6.40	6.09	6.10
3141	NASDAQ	SMSI	Thu, Mar 13, 2008	6.09	6.44	6.04	6.29
3140	NASDAQ	SMSI	Wed, Mar 12, 2008	6.31	6.38	6.15	6.22
3139	NASDAQ	SMSI	Tue, Mar 11, 2008	6.36	6.50	6.10	6.28
3138	NASDAQ	SMSI	Mon, Mar 10, 2008	6.62	6.70	6.15	6.21
3137	NASDAQ	SMSI	Fri, Mar 7, 2008	6.37	6.87	6.36	6.62
3136	NASDAQ	SMSI	Thu, Mar 6, 2008	6.66	6.66	6.03	6.57
3135	NASDAQ	SMSI	Wed, Mar 5, 2008	4.81	5.14	4.80	5.11
3134	NASDAQ	SMSI	Tue, Mar 4, 2008	4.59	4.82	4.45	4.73
3133	NASDAQ	SMSI	Mon, Mar 3, 2008	5.13	5.14	4.44	4.64
3132	NASDAQ	SMSI	Fri, Feb 29, 2008	5.11	5.29	5.03	5.12
3131	NASDAQ	SMSI	Thu, Feb 28, 2008	5.37	5.40	5.15	5.19
3130	NASDAQ	SMSI	Wed, Feb 27, 2008	5.45	5.59	5.27	5.37
3129	NASDAQ	SMSI	Tue, Feb 26, 2008	5.55	5.66	5.38	5.45
3128	NASDAQ	SMSI	Mon, Feb 25, 2008	5.94	5.96	5.33	5.62
3127	NASDAQ	SMSI	Fri, Feb 22, 2008	6.69	6.85	6.28	6.44
3126	NASDAQ	SMSI	Thu, Feb 21, 2008	7.58	7.60	6.67	6.69
3125	NASDAQ	SMSI	Wed, Feb 20, 2008	7.36	7.58	7.25	7.43
3124	NASDAQ	SMSI	Tue, Feb 19, 2008	7.60	7.75	7.35	7.37
3123	NASDAQ	SMSI	Fri, Feb 15, 2008	7.94	7.94	7.65	7.78
3122	NASDAQ	SMSI	Thu, Feb 14, 2008	8.15	8.30	7.77	7.98
3121	NASDAQ	SMSI	Wed, Feb 13, 2008	7.77	8.20	7.65	8.14
3120	NASDAQ	SMSI	Tue, Feb 12, 2008	7.72	7.84	7.60	7.68
3119	NASDAQ	SMSI	Mon, Feb 11, 2008	7.80	7.93	7.55	7.70
3118	NASDAQ	SMSI	Fri, Feb 8, 2008	7.61	7.93	7.52	7.79
3117	NASDAQ	SMSI	Thu, Feb 7, 2008	7.42	7.90	7.30	7.61
3116	NASDAQ	SMSI	Wed, Feb 6, 2008	7.99	8.13	7.49	7.53
3115	NASDAQ	SMSI	Tue, Feb 5, 2008	7.95	8.41	7.86	7.91
3114	NASDAQ	SMSI	Mon, Feb 4, 2008	7.71	7.99	7.56	7.90
3113	NASDAQ	SMSI	Fri, Feb 1, 2008	7.54	7.72	7.40	7.70
3112	NASDAQ	SMSI	Thu, Jan 31, 2008	7.41	7.81	7.41	7.53
3111	NASDAQ	SMSI	Wed, Jan 30, 2008	7.61	7.99	7.55	7.62
3110	NASDAQ	SMSI	Tue, Jan 29, 2008	7.68	7.79	7.48	7.65
3109	NASDAQ	SMSI	Mon, Jan 28, 2008	7.46	7.71	7.20	7.65
3108	NASDAQ	SMSI	Fri, Jan 25, 2008	7.50	7.77	7.40	7.49
3107	NASDAQ	SMSI	Thu, Jan 24, 2008	7.15	7.55	7.14	7.40
3106	NASDAQ	SMSI	Wed, Jan 23, 2008	6.84	7.20	6.54	7.13
3105	NASDAQ	SMSI	Tue, Jan 22, 2008	6.50	7.24	5.82	7.14
3104	NASDAQ	SMSI	Fri, Jan 18, 2008	6.74	7.07	6.67	6.88
3103	NASDAQ	SMSI	Thu, Jan 17, 2008	6.97	7.07	6.70	6.75
3102	NASDAQ	SMSI	Wed, Jan 16, 2008	7.18	7.18	6.75	6.93
3101	NASDAQ	SMSI	Tue, Jan 15, 2008	6.94	7.37	6.52	7.24
3100	NASDAQ	SMSI	Mon, Jan 14, 2008	6.91	7.04	6.63	6.91
3099	NASDAQ	SMSI	Fri, Jan 11, 2008	6.98	7.10	6.70	6.73
3098	NASDAQ	SMSI	Thu, Jan 10, 2008	7.04	7.16	6.76	7.06
3097	NASDAQ	SMSI	Wed, Jan 9, 2008	7.37	7.56	6.83	7.14
3096	NASDAQ	SMSI	Tue, Jan 8, 2008	7.37	7.81	7.30	7.35
3095	NASDAQ	SMSI	Mon, Jan 7, 2008	7.90	8.02	7.20	7.34
3094	NASDAQ	SMSI	Fri, Jan 4, 2008	8.20	8.26	7.66	7.69
3093	NASDAQ	SMSI	Thu, Jan 3, 2008	8.40	8.55	8.23	8.23
3092	NASDAQ	SMSI	Wed, Jan 2, 2008	8.50	8.68	8.26	8.39
3091	NASDAQ	SMSI	Mon, Dec 31, 2007	8.44	8.80	8.40	8.47
3090	NASDAQ	SMSI	Fri, Dec 28, 2007	8.52	8.71	8.35	8.44
3089	NASDAQ	SMSI	Thu, Dec 27, 2007	8.89	8.91	8.35	8.38
3088	NASDAQ	SMSI	Wed, Dec 26, 2007	7.94	9.00	7.94	8.93
3087	NASDAQ	SMSI	Mon, Dec 24, 2007	8.05	8.26	7.75	8.00
3086	NASDAQ	SMSI	Fri, Dec 21, 2007	7.74	8.23	7.67	8.23
3085	NASDAQ	SMSI	Thu, Dec 20, 2007	7.69	7.76	7.42	7.60
3084	NASDAQ	SMSI	Wed, Dec 19, 2007	7.67	7.77	7.51	7.59
3083	NASDAQ	SMSI	Tue, Dec 18, 2007	7.92	7.99	7.32	7.67
3082	NASDAQ	SMSI	Mon, Dec 17, 2007	8.09	8.10	7.80	7.80
3081	NASDAQ	SMSI	Fri, Dec 14, 2007	8.25	8.51	7.90	8.00
3080	NASDAQ	SMSI	Thu, Dec 13, 2007	8.48	8.65	8.13	8.34
3079	NASDAQ	SMSI	Wed, Dec 12, 2007	9.00	9.47	8.25	8.67
3078	NASDAQ	SMSI	Tue, Dec 11, 2007	8.53	9.63	8.50	8.67
3077	NASDAQ	SMSI	Mon, Dec 10, 2007	7.85	7.87	7.65	7.71
3076	NASDAQ	SMSI	Fri, Dec 7, 2007	7.96	8.00	7.56	7.80
3075	NASDAQ	SMSI	Thu, Dec 6, 2007	7.49	7.98	7.47	7.88
3074	NASDAQ	SMSI	Wed, Dec 5, 2007	7.54	7.72	7.40	7.51
3073	NASDAQ	SMSI	Tue, Dec 4, 2007	7.48	7.64	7.36	7.38
3072	NASDAQ	SMSI	Mon, Dec 3, 2007	8.06	8.14	7.44	7.47
3071	NASDAQ	SMSI	Fri, Nov 30, 2007	7.91	8.08	7.82	8.01
3070	NASDAQ	SMSI	Thu, Nov 29, 2007	7.60	7.83	7.60	7.74
3069	NASDAQ	SMSI	Wed, Nov 28, 2007	7.97	7.98	7.40	7.66
3068	NASDAQ	SMSI	Tue, Nov 27, 2007	8.41	8.54	7.78	7.82
3067	NASDAQ	SMSI	Mon, Nov 26, 2007	8.24	8.45	8.20	8.37
3066	NASDAQ	SMSI	Fri, Nov 23, 2007	8.40	8.43	8.14	8.20
3065	NASDAQ	SMSI	Wed, Nov 21, 2007	8.55	8.60	8.22	8.29
3064	NASDAQ	SMSI	Tue, Nov 20, 2007	8.65	8.67	8.26	8.67
3063	NASDAQ	SMSI	Mon, Nov 19, 2007	8.69	8.69	8.42	8.48
3062	NASDAQ	SMSI	Fri, Nov 16, 2007	8.95	9.00	8.55	8.77
3061	NASDAQ	SMSI	Thu, Nov 15, 2007	8.93	9.26	8.60	8.88
3060	NASDAQ	SMSI	Wed, Nov 14, 2007	8.97	9.45	8.89	8.97
3059	NASDAQ	SMSI	Tue, Nov 13, 2007	8.89	9.09	8.79	8.92
3058	NASDAQ	SMSI	Mon, Nov 12, 2007	9.36	9.44	8.32	8.62
3057	NASDAQ	SMSI	Fri, Nov 9, 2007	9.64	9.72	9.30	9.39
3056	NASDAQ	SMSI	Thu, Nov 8, 2007	9.87	9.97	9.35	9.79
3055	NASDAQ	SMSI	Wed, Nov 7, 2007	10.31	10.47	9.76	9.77
3054	NASDAQ	SMSI	Tue, Nov 6, 2007	9.76	10.58	9.61	10.51
3053	NASDAQ	SMSI	Mon, Nov 5, 2007	9.93	10.10	9.43	9.60
3052	NASDAQ	SMSI	Fri, Nov 2, 2007	10.86	11.11	10.14	10.15
3051	NASDAQ	SMSI	Thu, Nov 1, 2007	11.88	11.90	10.65	10.75
3050	NASDAQ	SMSI	Wed, Oct 31, 2007	15.68	15.82	14.92	15.41
3049	NASDAQ	SMSI	Tue, Oct 30, 2007	15.89	16.08	15.54	15.71
3048	NASDAQ	SMSI	Mon, Oct 29, 2007	15.48	16.65	15.48	15.94
3047	NASDAQ	SMSI	Fri, Oct 26, 2007	15.18	15.65	15.18	15.43
3046	NASDAQ	SMSI	Thu, Oct 25, 2007	15.36	15.40	14.81	14.97
3045	NASDAQ	SMSI	Wed, Oct 24, 2007	15.10	15.40	14.60	15.35
3044	NASDAQ	SMSI	Tue, Oct 23, 2007	14.92	15.38	14.80	15.32
3043	NASDAQ	SMSI	Mon, Oct 22, 2007	14.40	14.95	14.21	14.63
3042	NASDAQ	SMSI	Fri, Oct 19, 2007	14.95	14.95	14.50	14.52
3041	NASDAQ	SMSI	Thu, Oct 18, 2007	14.93	14.96	14.75	14.95
3040	NASDAQ	SMSI	Wed, Oct 17, 2007	15.13	15.37	14.63	14.99
3039	NASDAQ	SMSI	Tue, Oct 16, 2007	14.39	15.26	14.34	14.95
3038	NASDAQ	SMSI	Mon, Oct 15, 2007	15.00	15.02	14.15	14.40
3037	NASDAQ	SMSI	Fri, Oct 12, 2007	15.23	15.44	14.62	15.00
3036	NASDAQ	SMSI	Thu, Oct 11, 2007	16.22	16.37	15.03	15.12
3035	NASDAQ	SMSI	Wed, Oct 10, 2007	16.58	16.65	16.09	16.15
3034	NASDAQ	SMSI	Tue, Oct 9, 2007	16.74	16.87	16.41	16.64
3033	NASDAQ	SMSI	Mon, Oct 8, 2007	16.31	16.90	16.31	16.66
3032	NASDAQ	SMSI	Fri, Oct 5, 2007	16.26	16.48	16.19	16.35
3031	NASDAQ	SMSI	Thu, Oct 4, 2007	16.20	16.43	16.02	16.20
3030	NASDAQ	SMSI	Wed, Oct 3, 2007	16.18	16.59	15.90	16.13
3029	NASDAQ	SMSI	Tue, Oct 2, 2007	16.64	16.84	16.28	16.34
3028	NASDAQ	SMSI	Mon, Oct 1, 2007	16.05	16.95	15.92	16.70
3027	NASDAQ	SMSI	Fri, Sep 28, 2007	15.50	16.28	15.20	16.06
3026	NASDAQ	SMSI	Thu, Sep 27, 2007	15.69	15.88	15.30	15.49
3025	NASDAQ	SMSI	Wed, Sep 26, 2007	15.94	16.15	15.54	15.66
3024	NASDAQ	SMSI	Tue, Sep 25, 2007	16.07	16.10	15.76	15.90
3023	NASDAQ	SMSI	Mon, Sep 24, 2007	16.75	16.75	15.85	16.20
3022	NASDAQ	SMSI	Fri, Sep 21, 2007	16.87	16.87	16.64	16.70
3021	NASDAQ	SMSI	Thu, Sep 20, 2007	16.91	16.96	16.51	16.74
3020	NASDAQ	SMSI	Wed, Sep 19, 2007	17.25	17.49	16.81	16.90
3019	NASDAQ	SMSI	Tue, Sep 18, 2007	16.80	17.22	16.45	17.04
3018	NASDAQ	SMSI	Mon, Sep 17, 2007	16.80	17.09	16.55	16.64
3017	NASDAQ	SMSI	Fri, Sep 14, 2007	16.89	16.96	16.38	16.86
3016	NASDAQ	SMSI	Thu, Sep 13, 2007	16.86	17.25	16.77	17.13
3015	NASDAQ	SMSI	Wed, Sep 12, 2007	16.50	17.10	16.50	16.64
3014	NASDAQ	SMSI	Tue, Sep 11, 2007	15.53	16.65	15.40	16.39
3013	NASDAQ	SMSI	Mon, Sep 10, 2007	15.56	16.50	14.95	15.29
3012	NASDAQ	SMSI	Fri, Sep 7, 2007	15.92	16.02	15.35	15.52
3011	NASDAQ	SMSI	Thu, Sep 6, 2007	16.79	16.87	16.27	16.28
3010	NASDAQ	SMSI	Wed, Sep 5, 2007	17.00	17.06	16.65	16.80
3009	NASDAQ	SMSI	Tue, Sep 4, 2007	16.75	17.44	16.75	17.31
3008	NASDAQ	SMSI	Fri, Aug 31, 2007	16.60	16.75	16.33	16.49
3007	NASDAQ	SMSI	Thu, Aug 30, 2007	14.32	16.20	14.30	15.92
3006	NASDAQ	SMSI	Wed, Aug 29, 2007	14.32	14.59	14.12	14.49
3005	NASDAQ	SMSI	Tue, Aug 28, 2007	14.50	14.57	14.15	14.19
3004	NASDAQ	SMSI	Mon, Aug 27, 2007	14.40	14.84	14.30	14.57
3003	NASDAQ	SMSI	Fri, Aug 24, 2007	14.26	14.51	14.15	14.43
3002	NASDAQ	SMSI	Thu, Aug 23, 2007	14.33	14.56	13.79	14.35
3001	NASDAQ	SMSI	Wed, Aug 22, 2007	14.90	14.90	13.85	13.98
3000	NASDAQ	SMSI	Tue, Aug 21, 2007	14.35	14.90	14.17	14.75
2999	NASDAQ	SMSI	Mon, Aug 20, 2007	15.03	15.20	14.30	14.47
2998	NASDAQ	SMSI	Fri, Aug 17, 2007	15.56	15.60	14.61	14.99
2997	NASDAQ	SMSI	Thu, Aug 16, 2007	13.84	14.92	13.51	14.86
2996	NASDAQ	SMSI	Wed, Aug 15, 2007	15.02	15.66	13.90	14.10
2995	NASDAQ	SMSI	Tue, Aug 14, 2007	16.21	16.70	14.75	15.06
2994	NASDAQ	SMSI	Mon, Aug 13, 2007	18.40	18.50	16.03	16.12
2993	NASDAQ	SMSI	Fri, Aug 10, 2007	18.00	18.59	17.63	18.28
2992	NASDAQ	SMSI	Thu, Aug 9, 2007	16.91	18.60	16.50	18.40
2991	NASDAQ	SMSI	Wed, Aug 8, 2007	16.19	17.98	16.19	17.61
2990	NASDAQ	SMSI	Tue, Aug 7, 2007	14.94	16.45	14.94	16.17
2989	NASDAQ	SMSI	Mon, Aug 6, 2007	14.97	15.25	14.19	15.04
2988	NASDAQ	SMSI	Fri, Aug 3, 2007	16.03	16.03	14.88	14.90
2987	NASDAQ	SMSI	Thu, Aug 2, 2007	15.34	16.07	14.81	15.88
2986	NASDAQ	SMSI	Wed, Aug 1, 2007	13.89	13.96	13.27	13.74
2985	NASDAQ	SMSI	Tue, Jul 31, 2007	14.31	14.36	13.65	13.65
2984	NASDAQ	SMSI	Mon, Jul 30, 2007	14.01	14.06	13.61	13.98
2983	NASDAQ	SMSI	Fri, Jul 27, 2007	14.61	14.74	13.88	13.96
2982	NASDAQ	SMSI	Thu, Jul 26, 2007	14.86	15.17	14.32	14.72
2981	NASDAQ	SMSI	Wed, Jul 25, 2007	15.34	15.50	14.82	15.19
2980	NASDAQ	SMSI	Tue, Jul 24, 2007	15.75	15.77	15.04	15.12
2979	NASDAQ	SMSI	Mon, Jul 23, 2007	16.52	16.52	15.86	15.89
2978	NASDAQ	SMSI	Fri, Jul 20, 2007	16.52	16.59	16.25	16.41
2977	NASDAQ	SMSI	Thu, Jul 19, 2007	16.73	16.88	16.25	16.56
2976	NASDAQ	SMSI	Wed, Jul 18, 2007	16.36	16.73	16.10	16.59
2975	NASDAQ	SMSI	Tue, Jul 17, 2007	16.52	16.59	16.11	16.49
2974	NASDAQ	SMSI	Mon, Jul 16, 2007	16.75	17.09	16.45	16.53
2973	NASDAQ	SMSI	Fri, Jul 13, 2007	17.23	17.34	16.69	16.84
2972	NASDAQ	SMSI	Thu, Jul 12, 2007	17.69	17.85	17.08	17.22
2971	NASDAQ	SMSI	Wed, Jul 11, 2007	16.56	17.35	16.34	17.31
2970	NASDAQ	SMSI	Tue, Jul 10, 2007	15.35	16.80	15.35	16.55
2969	NASDAQ	SMSI	Mon, Jul 9, 2007	15.75	15.83	15.45	15.74
2968	NASDAQ	SMSI	Fri, Jul 6, 2007	15.53	15.78	15.47	15.67
2967	NASDAQ	SMSI	Thu, Jul 5, 2007	15.25	16.00	15.24	15.50
2966	NASDAQ	SMSI	Tue, Jul 3, 2007	15.36	15.47	15.20	15.26
2965	NASDAQ	SMSI	Mon, Jul 2, 2007	15.23	15.53	15.00	15.32
2964	NASDAQ	SMSI	Fri, Jun 29, 2007	15.53	15.59	14.99	15.06
2963	NASDAQ	SMSI	Thu, Jun 28, 2007	15.36	15.93	15.12	15.45
2962	NASDAQ	SMSI	Wed, Jun 27, 2007	15.25	15.43	14.86	15.37
2961	NASDAQ	SMSI	Tue, Jun 26, 2007	15.78	15.80	15.10	15.29
2960	NASDAQ	SMSI	Mon, Jun 25, 2007	15.42	15.66	15.12	15.41
2959	NASDAQ	SMSI	Fri, Jun 22, 2007	13.54	14.94	13.50	14.65
2958	NASDAQ	SMSI	Thu, Jun 21, 2007	12.19	12.64	11.97	12.60
2957	NASDAQ	SMSI	Wed, Jun 20, 2007	12.33	12.57	12.11	12.14
2956	NASDAQ	SMSI	Tue, Jun 19, 2007	12.11	12.33	11.97	12.27
2955	NASDAQ	SMSI	Mon, Jun 18, 2007	12.43	12.56	11.91	12.16
2954	NASDAQ	SMSI	Fri, Jun 15, 2007	12.86	12.98	12.37	12.46
2953	NASDAQ	SMSI	Thu, Jun 14, 2007	12.84	13.13	12.67	12.76
2952	NASDAQ	SMSI	Wed, Jun 13, 2007	12.80	12.94	12.47	12.91
2951	NASDAQ	SMSI	Tue, Jun 12, 2007	12.86	13.02	12.52	12.82
2950	NASDAQ	SMSI	Mon, Jun 11, 2007	13.27	13.30	12.85	12.96
2949	NASDAQ	SMSI	Fri, Jun 8, 2007	13.02	13.50	13.00	13.23
2948	NASDAQ	SMSI	Thu, Jun 7, 2007	14.02	14.06	12.87	13.04
2947	NASDAQ	SMSI	Wed, Jun 6, 2007	15.02	15.06	14.17	14.20
2946	NASDAQ	SMSI	Tue, Jun 5, 2007	15.08	15.22	14.96	15.11
2945	NASDAQ	SMSI	Mon, Jun 4, 2007	15.17	15.30	14.91	15.15
2944	NASDAQ	SMSI	Fri, Jun 1, 2007	15.82	15.97	15.18	15.29
2943	NASDAQ	SMSI	Thu, May 31, 2007	15.92	16.55	15.52	15.73
2942	NASDAQ	SMSI	Wed, May 30, 2007	15.15	16.04	15.07	15.88
2941	NASDAQ	SMSI	Tue, May 29, 2007	15.00	15.39	14.98	15.36
2940	NASDAQ	SMSI	Fri, May 25, 2007	15.00	15.01	14.64	14.88
2939	NASDAQ	SMSI	Thu, May 24, 2007	15.50	15.60	14.79	14.85
2938	NASDAQ	SMSI	Wed, May 23, 2007	15.83	16.19	15.43	15.52
2937	NASDAQ	SMSI	Tue, May 22, 2007	15.91	15.95	15.52	15.74
2936	NASDAQ	SMSI	Mon, May 21, 2007	15.10	15.84	15.00	15.77
2935	NASDAQ	SMSI	Fri, May 18, 2007	14.81	15.22	14.78	15.16
2934	NASDAQ	SMSI	Thu, May 17, 2007	15.08	15.10	14.77	14.82
2933	NASDAQ	SMSI	Wed, May 16, 2007	15.32	15.34	14.78	15.15
2932	NASDAQ	SMSI	Tue, May 15, 2007	15.30	15.48	14.94	15.00
2931	NASDAQ	SMSI	Mon, May 14, 2007	15.73	15.75	15.23	15.30
2930	NASDAQ	SMSI	Fri, May 11, 2007	15.46	15.76	15.41	15.73
2929	NASDAQ	SMSI	Thu, May 10, 2007	16.05	16.05	15.40	15.40
2928	NASDAQ	SMSI	Wed, May 9, 2007	15.90	16.38	15.75	16.13
2927	NASDAQ	SMSI	Tue, May 8, 2007	16.40	16.40	15.71	16.05
2926	NASDAQ	SMSI	Mon, May 7, 2007	17.11	17.17	16.27	16.41
2925	NASDAQ	SMSI	Fri, May 4, 2007	16.33	17.25	16.12	17.15
2924	NASDAQ	SMSI	Thu, May 3, 2007	15.00	16.50	14.13	16.22
2923	NASDAQ	SMSI	Wed, May 2, 2007	15.83	16.86	15.81	16.63
2922	NASDAQ	SMSI	Tue, May 1, 2007	15.90	15.99	15.15	15.83
2921	NASDAQ	SMSI	Mon, Apr 30, 2007	16.32	16.41	15.83	15.89
2920	NASDAQ	SMSI	Fri, Apr 27, 2007	15.91	16.44	15.88	16.31
2919	NASDAQ	SMSI	Thu, Apr 26, 2007	16.12	16.25	15.82	15.94
2918	NASDAQ	SMSI	Wed, Apr 25, 2007	16.21	16.30	15.86	16.09
2917	NASDAQ	SMSI	Tue, Apr 24, 2007	16.18	16.40	15.80	16.14
2916	NASDAQ	SMSI	Mon, Apr 23, 2007	16.33	16.36	15.52	16.04
2915	NASDAQ	SMSI	Fri, Apr 20, 2007	16.72	16.79	15.79	16.20
2914	NASDAQ	SMSI	Thu, Apr 19, 2007	18.30	18.30	16.12	16.36
2913	NASDAQ	SMSI	Wed, Apr 18, 2007	20.64	20.65	19.70	19.73
2912	NASDAQ	SMSI	Tue, Apr 17, 2007	19.45	21.20	19.29	20.65
2911	NASDAQ	SMSI	Mon, Apr 16, 2007	19.28	19.59	19.19	19.35
2910	NASDAQ	SMSI	Fri, Apr 13, 2007	19.25	19.25	18.83	19.14
2909	NASDAQ	SMSI	Thu, Apr 12, 2007	19.06	19.34	18.71	19.26
2908	NASDAQ	SMSI	Wed, Apr 11, 2007	19.74	19.74	19.03	19.18
2907	NASDAQ	SMSI	Tue, Apr 10, 2007	19.49	19.70	19.25	19.69
2906	NASDAQ	SMSI	Mon, Apr 9, 2007	19.17	19.50	18.94	19.43
2905	NASDAQ	SMSI	Thu, Apr 5, 2007	19.15	19.15	18.57	18.74
2904	NASDAQ	SMSI	Wed, Apr 4, 2007	18.76	19.19	18.65	18.92
2903	NASDAQ	SMSI	Tue, Apr 3, 2007	19.74	19.74	18.64	18.74
2902	NASDAQ	SMSI	Mon, Apr 2, 2007	18.79	19.48	18.77	19.33
2901	NASDAQ	SMSI	Fri, Mar 30, 2007	18.98	19.00	18.40	18.63
2900	NASDAQ	SMSI	Thu, Mar 29, 2007	19.50	19.75	18.79	19.10
2899	NASDAQ	SMSI	Wed, Mar 28, 2007	19.46	20.04	18.93	19.19
2898	NASDAQ	SMSI	Tue, Mar 27, 2007	18.76	19.73	18.02	19.32
2897	NASDAQ	SMSI	Mon, Mar 26, 2007	16.22	18.24	15.82	18.16
2896	NASDAQ	SMSI	Fri, Mar 23, 2007	16.14	16.31	15.95	16.15
2895	NASDAQ	SMSI	Thu, Mar 22, 2007	16.44	16.47	16.17	16.30
2894	NASDAQ	SMSI	Wed, Mar 21, 2007	16.30	16.45	15.90	16.23
2893	NASDAQ	SMSI	Tue, Mar 20, 2007	15.76	16.39	15.70	16.23
2892	NASDAQ	SMSI	Mon, Mar 19, 2007	16.09	16.10	15.58	15.68
2891	NASDAQ	SMSI	Fri, Mar 16, 2007	15.85	15.95	15.64	15.73
2890	NASDAQ	SMSI	Thu, Mar 15, 2007	15.97	16.15	15.67	15.78
2889	NASDAQ	SMSI	Wed, Mar 14, 2007	16.51	16.55	15.46	15.82
2888	NASDAQ	SMSI	Tue, Mar 13, 2007	17.29	17.31	16.56	16.60
2887	NASDAQ	SMSI	Mon, Mar 12, 2007	17.19	17.57	17.02	17.32
2886	NASDAQ	SMSI	Fri, Mar 9, 2007	17.85	17.90	16.70	17.12
2885	NASDAQ	SMSI	Thu, Mar 8, 2007	18.00	18.17	17.45	17.79
2884	NASDAQ	SMSI	Wed, Mar 7, 2007	15.91	17.24	15.90	17.15
2883	NASDAQ	SMSI	Tue, Mar 6, 2007	15.38	15.89	15.38	15.88
2882	NASDAQ	SMSI	Mon, Mar 5, 2007	14.93	15.79	14.60	15.15
2881	NASDAQ	SMSI	Fri, Mar 2, 2007	15.18	16.00	15.00	15.13
2880	NASDAQ	SMSI	Thu, Mar 1, 2007	13.81	15.80	13.41	15.24
2879	NASDAQ	SMSI	Wed, Feb 28, 2007	13.01	13.64	13.01	13.49
2878	NASDAQ	SMSI	Tue, Feb 27, 2007	13.15	13.42	12.75	12.98
2877	NASDAQ	SMSI	Mon, Feb 26, 2007	13.00	13.60	12.80	13.37
2876	NASDAQ	SMSI	Fri, Feb 23, 2007	13.36	13.36	12.80	12.91
2875	NASDAQ	SMSI	Thu, Feb 22, 2007	12.92	13.35	12.90	13.33
2874	NASDAQ	SMSI	Wed, Feb 21, 2007	12.89	12.92	12.66	12.85
2873	NASDAQ	SMSI	Tue, Feb 20, 2007	12.48	13.10	12.30	13.02
2872	NASDAQ	SMSI	Fri, Feb 16, 2007	12.55	12.60	12.37	12.55
2871	NASDAQ	SMSI	Thu, Feb 15, 2007	12.79	12.89	12.55	12.61
2870	NASDAQ	SMSI	Wed, Feb 14, 2007	12.68	13.14	12.59	12.85
2869	NASDAQ	SMSI	Tue, Feb 13, 2007	12.47	12.73	12.32	12.53
2868	NASDAQ	SMSI	Mon, Feb 12, 2007	13.11	13.11	12.13	12.31
2867	NASDAQ	SMSI	Fri, Feb 9, 2007	13.40	13.45	12.90	13.04
2866	NASDAQ	SMSI	Thu, Feb 8, 2007	13.30	13.45	13.26	13.42
2865	NASDAQ	SMSI	Wed, Feb 7, 2007	13.52	13.69	13.29	13.37
2864	NASDAQ	SMSI	Tue, Feb 6, 2007	13.60	13.70	13.34	13.40
2863	NASDAQ	SMSI	Mon, Feb 5, 2007	13.32	13.65	13.31	13.56
2862	NASDAQ	SMSI	Fri, Feb 2, 2007	13.32	13.84	13.30	13.45
2861	NASDAQ	SMSI	Thu, Feb 1, 2007	13.85	13.85	13.16	13.53
2860	NASDAQ	SMSI	Wed, Jan 31, 2007	13.53	13.72	13.35	13.64
2859	NASDAQ	SMSI	Tue, Jan 30, 2007	13.87	13.87	13.43	13.50
2858	NASDAQ	SMSI	Mon, Jan 29, 2007	13.33	13.88	13.33	13.86
2857	NASDAQ	SMSI	Fri, Jan 26, 2007	13.48	13.68	13.24	13.36
2856	NASDAQ	SMSI	Thu, Jan 25, 2007	13.63	14.11	13.35	13.45
2855	NASDAQ	SMSI	Wed, Jan 24, 2007	13.30	13.66	13.12	13.58
2854	NASDAQ	SMSI	Tue, Jan 23, 2007	13.49	13.50	13.05	13.21
2853	NASDAQ	SMSI	Mon, Jan 22, 2007	13.73	13.74	13.05	13.47
2852	NASDAQ	SMSI	Fri, Jan 19, 2007	13.53	13.80	13.52	13.77
2851	NASDAQ	SMSI	Thu, Jan 18, 2007	14.31	14.35	13.51	13.59
2850	NASDAQ	SMSI	Wed, Jan 17, 2007	14.79	14.79	14.28	14.44
2849	NASDAQ	SMSI	Tue, Jan 16, 2007	14.91	14.96	14.60	14.78
2848	NASDAQ	SMSI	Fri, Jan 12, 2007	14.95	15.01	14.79	14.90
2847	NASDAQ	SMSI	Thu, Jan 11, 2007	14.62	15.00	14.57	14.98
2846	NASDAQ	SMSI	Wed, Jan 10, 2007	14.59	14.61	14.35	14.59
2845	NASDAQ	SMSI	Tue, Jan 9, 2007	14.39	14.70	14.05	14.61
2844	NASDAQ	SMSI	Mon, Jan 8, 2007	13.58	14.32	13.43	14.27
2843	NASDAQ	SMSI	Fri, Jan 5, 2007	13.82	13.88	13.45	13.51
2842	NASDAQ	SMSI	Thu, Jan 4, 2007	13.29	13.98	12.91	13.91
2841	NASDAQ	SMSI	Wed, Jan 3, 2007	14.32	14.36	12.64	13.20
2840	NASDAQ	SMSI	Fri, Dec 29, 2006	14.08	14.45	14.08	14.19
2839	NASDAQ	SMSI	Thu, Dec 28, 2006	14.39	14.39	14.05	14.14
2838	NASDAQ	SMSI	Wed, Dec 27, 2006	14.08	14.40	14.08	14.40
2837	NASDAQ	SMSI	Tue, Dec 26, 2006	14.18	14.24	14.00	14.10
2836	NASDAQ	SMSI	Fri, Dec 22, 2006	14.14	14.30	13.85	13.93
2835	NASDAQ	SMSI	Thu, Dec 21, 2006	14.62	14.68	14.15	14.18
2834	NASDAQ	SMSI	Wed, Dec 20, 2006	14.25	14.65	14.23	14.64
2833	NASDAQ	SMSI	Tue, Dec 19, 2006	14.21	14.48	14.10	14.42
2832	NASDAQ	SMSI	Mon, Dec 18, 2006	14.15	14.51	14.10	14.24
2831	NASDAQ	SMSI	Fri, Dec 15, 2006	14.57	14.64	13.82	14.04
2830	NASDAQ	SMSI	Thu, Dec 14, 2006	14.74	14.79	14.25	14.55
2829	NASDAQ	SMSI	Wed, Dec 13, 2006	15.65	15.68	15.16	15.30
2828	NASDAQ	SMSI	Tue, Dec 12, 2006	15.69	16.50	15.44	15.56
2827	NASDAQ	SMSI	Mon, Dec 11, 2006	15.81	16.20	15.55	15.62
2826	NASDAQ	SMSI	Fri, Dec 8, 2006	16.20	16.49	15.90	15.95
2825	NASDAQ	SMSI	Thu, Dec 7, 2006	16.71	16.85	16.16	16.21
2824	NASDAQ	SMSI	Wed, Dec 6, 2006	16.65	17.00	16.62	16.71
2823	NASDAQ	SMSI	Tue, Dec 5, 2006	16.37	16.95	16.32	16.58
2822	NASDAQ	SMSI	Mon, Dec 4, 2006	15.83	16.45	15.67	16.32
2821	NASDAQ	SMSI	Fri, Dec 1, 2006	15.35	15.91	15.33	15.83
2820	NASDAQ	SMSI	Thu, Nov 30, 2006	15.79	16.02	15.75	15.98
2819	NASDAQ	SMSI	Wed, Nov 29, 2006	15.96	16.00	15.78	15.88
2818	NASDAQ	SMSI	Tue, Nov 28, 2006	15.46	15.99	14.97	15.79
2817	NASDAQ	SMSI	Mon, Nov 27, 2006	16.74	16.77	15.44	15.64
2816	NASDAQ	SMSI	Fri, Nov 24, 2006	16.45	16.75	16.41	16.66
2815	NASDAQ	SMSI	Wed, Nov 22, 2006	16.44	16.83	16.16	16.57
2814	NASDAQ	SMSI	Tue, Nov 21, 2006	17.00	17.15	16.39	16.47
2813	NASDAQ	SMSI	Mon, Nov 20, 2006	16.85	17.02	16.43	16.94
2812	NASDAQ	SMSI	Fri, Nov 17, 2006	16.88	17.00	16.70	16.95
2811	NASDAQ	SMSI	Thu, Nov 16, 2006	17.00	17.14	16.69	16.95
2810	NASDAQ	SMSI	Wed, Nov 15, 2006	16.04	17.06	15.85	16.85
2809	NASDAQ	SMSI	Tue, Nov 14, 2006	15.96	16.15	15.81	16.04
2808	NASDAQ	SMSI	Mon, Nov 13, 2006	16.19	16.38	15.86	15.97
2807	NASDAQ	SMSI	Fri, Nov 10, 2006	15.96	16.27	15.80	16.13
2806	NASDAQ	SMSI	Thu, Nov 9, 2006	16.00	16.49	15.90	16.00
2805	NASDAQ	SMSI	Wed, Nov 8, 2006	15.77	15.98	15.53	15.86
2804	NASDAQ	SMSI	Tue, Nov 7, 2006	15.51	16.11	15.45	15.93
2803	NASDAQ	SMSI	Mon, Nov 6, 2006	15.75	15.99	15.44	15.54
2802	NASDAQ	SMSI	Fri, Nov 3, 2006	16.07	16.15	15.25	15.75
2801	NASDAQ	SMSI	Thu, Nov 2, 2006	15.17	16.31	14.55	16.06
2800	NASDAQ	SMSI	Wed, Nov 1, 2006	17.92	17.99	16.07	16.07
2799	NASDAQ	SMSI	Tue, Oct 31, 2006	18.79	19.01	16.31	17.01
2798	NASDAQ	SMSI	Mon, Oct 30, 2006	17.32	18.60	17.00	18.52
2797	NASDAQ	SMSI	Fri, Oct 27, 2006	17.29	17.30	16.75	16.89
2796	NASDAQ	SMSI	Thu, Oct 26, 2006	16.61	17.26	16.50	17.24
2795	NASDAQ	SMSI	Wed, Oct 25, 2006	16.65	16.93	16.43	16.56
2794	NASDAQ	SMSI	Tue, Oct 24, 2006	16.53	16.68	16.30	16.59
2793	NASDAQ	SMSI	Mon, Oct 23, 2006	16.48	16.70	16.09	16.61
2792	NASDAQ	SMSI	Fri, Oct 20, 2006	16.22	16.49	15.86	16.37
2791	NASDAQ	SMSI	Thu, Oct 19, 2006	16.67	16.68	15.41	16.13
2790	NASDAQ	SMSI	Wed, Oct 18, 2006	16.94	17.21	16.58	16.66
2789	NASDAQ	SMSI	Tue, Oct 17, 2006	17.03	17.03	16.50	16.75
2788	NASDAQ	SMSI	Mon, Oct 16, 2006	16.66	17.48	16.36	17.12
2787	NASDAQ	SMSI	Fri, Oct 13, 2006	16.90	16.90	16.36	16.51
2786	NASDAQ	SMSI	Thu, Oct 12, 2006	16.60	16.99	16.33	16.94
2785	NASDAQ	SMSI	Wed, Oct 11, 2006	17.10	17.27	16.20	16.30
2784	NASDAQ	SMSI	Tue, Oct 10, 2006	16.00	17.08	15.95	17.04
2783	NASDAQ	SMSI	Mon, Oct 9, 2006	14.95	15.86	14.91	15.70
2782	NASDAQ	SMSI	Fri, Oct 6, 2006	15.22	15.25	14.93	15.04
2781	NASDAQ	SMSI	Thu, Oct 5, 2006	14.78	15.28	14.30	15.23
2780	NASDAQ	SMSI	Wed, Oct 4, 2006	13.65	14.75	13.35	14.73
2779	NASDAQ	SMSI	Tue, Oct 3, 2006	14.43	14.44	13.71	13.78
2778	NASDAQ	SMSI	Mon, Oct 2, 2006	14.28	14.64	13.58	14.55
2777	NASDAQ	SMSI	Fri, Sep 29, 2006	14.46	14.77	14.36	14.38
2776	NASDAQ	SMSI	Thu, Sep 28, 2006	14.21	14.89	14.09	14.46
2775	NASDAQ	SMSI	Wed, Sep 27, 2006	14.03	14.20	13.80	14.17
2774	NASDAQ	SMSI	Tue, Sep 26, 2006	14.17	14.21	13.75	14.15
2773	NASDAQ	SMSI	Mon, Sep 25, 2006	14.20	14.29	13.57	14.12
2772	NASDAQ	SMSI	Fri, Sep 22, 2006	14.31	14.31	13.72	14.10
2771	NASDAQ	SMSI	Thu, Sep 21, 2006	13.71	14.35	13.71	14.11
2770	NASDAQ	SMSI	Wed, Sep 20, 2006	13.03	13.65	13.03	13.63
2769	NASDAQ	SMSI	Tue, Sep 19, 2006	12.80	13.04	12.01	12.99
2768	NASDAQ	SMSI	Mon, Sep 18, 2006	12.75	13.29	12.69	13.04
2767	NASDAQ	SMSI	Fri, Sep 15, 2006	13.22	13.37	12.74	12.79
2766	NASDAQ	SMSI	Thu, Sep 14, 2006	13.42	13.67	13.08	13.23
2765	NASDAQ	SMSI	Wed, Sep 13, 2006	13.70	13.70	13.10	13.34
2764	NASDAQ	SMSI	Tue, Sep 12, 2006	13.15	13.67	13.15	13.67
2763	NASDAQ	SMSI	Mon, Sep 11, 2006	13.59	13.69	12.84	13.23
2762	NASDAQ	SMSI	Fri, Sep 8, 2006	13.68	14.18	13.50	13.72
2761	NASDAQ	SMSI	Thu, Sep 7, 2006	13.60	13.92	13.39	13.69
2760	NASDAQ	SMSI	Wed, Sep 6, 2006	13.33	14.00	13.25	13.63
2759	NASDAQ	SMSI	Tue, Sep 5, 2006	13.20	13.72	12.85	13.46
2758	NASDAQ	SMSI	Fri, Sep 1, 2006	13.48	13.61	13.12	13.16
2757	NASDAQ	SMSI	Thu, Aug 31, 2006	13.41	13.50	12.85	13.46
2756	NASDAQ	SMSI	Wed, Aug 30, 2006	12.88	13.50	12.41	13.47
2755	NASDAQ	SMSI	Tue, Aug 29, 2006	12.40	12.70	11.94	12.46
2754	NASDAQ	SMSI	Mon, Aug 28, 2006	12.00	12.45	11.93	12.31
2753	NASDAQ	SMSI	Fri, Aug 25, 2006	11.88	12.45	11.57	11.93
2752	NASDAQ	SMSI	Thu, Aug 24, 2006	11.78	12.02	11.38	11.83
2751	NASDAQ	SMSI	Wed, Aug 23, 2006	12.37	12.65	11.53	11.69
2750	NASDAQ	SMSI	Tue, Aug 22, 2006	12.32	12.75	12.05	12.51
2749	NASDAQ	SMSI	Mon, Aug 21, 2006	11.50	12.44	11.29	12.26
2748	NASDAQ	SMSI	Fri, Aug 18, 2006	11.47	11.75	10.85	11.61
2747	NASDAQ	SMSI	Thu, Aug 17, 2006	11.10	11.78	10.62	11.54
2746	NASDAQ	SMSI	Wed, Aug 16, 2006	9.94	11.09	9.89	10.95
2745	NASDAQ	SMSI	Tue, Aug 15, 2006	9.47	9.93	9.30	9.81
2744	NASDAQ	SMSI	Mon, Aug 14, 2006	9.14	9.51	9.05	9.28
2743	NASDAQ	SMSI	Fri, Aug 11, 2006	9.44	9.44	9.01	9.03
2742	NASDAQ	SMSI	Thu, Aug 10, 2006	10.08	10.14	9.30	9.49
2741	NASDAQ	SMSI	Wed, Aug 9, 2006	10.73	11.05	10.13	10.16
2740	NASDAQ	SMSI	Tue, Aug 8, 2006	10.33	11.04	10.20	10.73
2739	NASDAQ	SMSI	Mon, Aug 7, 2006	10.64	10.76	10.10	10.34
2738	NASDAQ	SMSI	Fri, Aug 4, 2006	11.29	11.47	10.61	10.73
2737	NASDAQ	SMSI	Thu, Aug 3, 2006	11.20	11.27	10.58	11.01
2736	NASDAQ	SMSI	Wed, Aug 2, 2006	11.96	12.31	10.48	11.27
2735	NASDAQ	SMSI	Tue, Aug 1, 2006	12.59	12.75	11.82	11.92
2734	NASDAQ	SMSI	Mon, Jul 31, 2006	12.51	12.98	12.28	12.76
2733	NASDAQ	SMSI	Fri, Jul 28, 2006	12.30	12.86	12.16	12.58
2732	NASDAQ	SMSI	Thu, Jul 27, 2006	13.30	13.30	11.70	12.54
2731	NASDAQ	SMSI	Wed, Jul 26, 2006	15.19	15.34	13.87	14.27
2730	NASDAQ	SMSI	Tue, Jul 25, 2006	14.15	15.00	14.11	14.99
2729	NASDAQ	SMSI	Mon, Jul 24, 2006	13.05	14.20	13.05	13.97
2728	NASDAQ	SMSI	Fri, Jul 21, 2006	13.23	13.38	12.70	12.91
2727	NASDAQ	SMSI	Thu, Jul 20, 2006	13.62	13.77	13.13	13.18
2726	NASDAQ	SMSI	Wed, Jul 19, 2006	12.66	13.70	12.64	13.42
2725	NASDAQ	SMSI	Tue, Jul 18, 2006	12.82	13.19	12.33	12.70
2724	NASDAQ	SMSI	Mon, Jul 17, 2006	12.25	13.16	12.25	12.70
2723	NASDAQ	SMSI	Fri, Jul 14, 2006	14.02	14.13	12.05	12.32
2722	NASDAQ	SMSI	Thu, Jul 13, 2006	14.50	14.60	13.81	14.06
2721	NASDAQ	SMSI	Wed, Jul 12, 2006	14.15	14.92	14.10	14.50
2720	NASDAQ	SMSI	Tue, Jul 11, 2006	14.53	14.56	13.55	14.19
2719	NASDAQ	SMSI	Mon, Jul 10, 2006	14.90	15.18	14.34	14.49
2718	NASDAQ	SMSI	Fri, Jul 7, 2006	15.42	15.46	14.39	14.60
2717	NASDAQ	SMSI	Thu, Jul 6, 2006	15.97	16.23	15.31	15.49
2716	NASDAQ	SMSI	Wed, Jul 5, 2006	16.59	16.59	15.60	15.81
2715	NASDAQ	SMSI	Mon, Jul 3, 2006	16.26	16.70	16.10	16.59
2714	NASDAQ	SMSI	Fri, Jun 30, 2006	15.90	16.50	15.77	16.02
2713	NASDAQ	SMSI	Thu, Jun 29, 2006	15.10	15.55	14.91	15.53
2712	NASDAQ	SMSI	Wed, Jun 28, 2006	14.74	14.93	14.24	14.82
2711	NASDAQ	SMSI	Tue, Jun 27, 2006	15.22	15.35	14.60	14.70
2710	NASDAQ	SMSI	Mon, Jun 26, 2006	15.63	15.63	15.00	15.16
2709	NASDAQ	SMSI	Fri, Jun 23, 2006	14.92	15.65	14.90	15.40
2708	NASDAQ	SMSI	Thu, Jun 22, 2006	14.92	15.10	14.72	14.95
2707	NASDAQ	SMSI	Wed, Jun 21, 2006	14.70	15.19	14.31	14.97
2706	NASDAQ	SMSI	Tue, Jun 20, 2006	15.25	15.39	14.38	14.75
2705	NASDAQ	SMSI	Mon, Jun 19, 2006	14.99	15.49	14.93	15.23
2704	NASDAQ	SMSI	Fri, Jun 16, 2006	14.35	14.97	14.00	14.80
2703	NASDAQ	SMSI	Thu, Jun 15, 2006	14.25	14.65	14.14	14.35
2702	NASDAQ	SMSI	Wed, Jun 14, 2006	13.34	14.22	13.29	13.88
2701	NASDAQ	SMSI	Tue, Jun 13, 2006	13.87	14.16	12.86	13.29
2700	NASDAQ	SMSI	Mon, Jun 12, 2006	15.06	15.25	13.96	14.01
2699	NASDAQ	SMSI	Fri, Jun 9, 2006	15.25	15.93	14.59	14.93
2698	NASDAQ	SMSI	Thu, Jun 8, 2006	15.49	15.58	14.24	15.09
2697	NASDAQ	SMSI	Wed, Jun 7, 2006	15.17	15.99	14.83	15.58
2696	NASDAQ	SMSI	Tue, Jun 6, 2006	15.61	15.69	14.30	15.17
2695	NASDAQ	SMSI	Mon, Jun 5, 2006	14.81	16.01	14.72	15.45
2694	NASDAQ	SMSI	Fri, Jun 2, 2006	15.00	15.00	13.77	14.24
2693	NASDAQ	SMSI	Thu, Jun 1, 2006	13.49	14.99	13.44	14.69
2692	NASDAQ	SMSI	Wed, May 31, 2006	13.59	13.69	13.48	13.60
2691	NASDAQ	SMSI	Tue, May 30, 2006	13.76	13.76	13.13	13.51
2690	NASDAQ	SMSI	Fri, May 26, 2006	13.65	14.10	13.49	13.76
2689	NASDAQ	SMSI	Thu, May 25, 2006	12.98	13.58	12.90	13.51
2688	NASDAQ	SMSI	Wed, May 24, 2006	12.39	12.75	11.97	12.71
2687	NASDAQ	SMSI	Tue, May 23, 2006	11.95	12.85	11.95	12.39
2686	NASDAQ	SMSI	Mon, May 22, 2006	12.08	12.10	11.50	11.93
2685	NASDAQ	SMSI	Fri, May 19, 2006	12.90	12.94	11.75	12.20
2684	NASDAQ	SMSI	Thu, May 18, 2006	12.44	13.18	12.40	12.65
2683	NASDAQ	SMSI	Wed, May 17, 2006	12.47	12.58	12.00	12.17
2682	NASDAQ	SMSI	Tue, May 16, 2006	11.59	11.94	11.40	11.58
2681	NASDAQ	SMSI	Mon, May 15, 2006	11.22	12.07	10.85	11.42
2680	NASDAQ	SMSI	Fri, May 12, 2006	12.10	12.13	11.14	11.22
2679	NASDAQ	SMSI	Thu, May 11, 2006	13.58	13.70	12.09	12.18
2678	NASDAQ	SMSI	Wed, May 10, 2006	13.60	13.71	13.42	13.54
2677	NASDAQ	SMSI	Tue, May 9, 2006	13.69	13.78	13.34	13.61
2676	NASDAQ	SMSI	Mon, May 8, 2006	13.50	13.99	13.30	13.68
2675	NASDAQ	SMSI	Fri, May 5, 2006	13.47	13.74	12.93	13.23
2674	NASDAQ	SMSI	Thu, May 4, 2006	12.85	13.37	12.60	13.33
2673	NASDAQ	SMSI	Wed, May 3, 2006	12.72	12.86	12.45	12.77
2672	NASDAQ	SMSI	Tue, May 2, 2006	12.44	12.65	12.08	12.59
2671	NASDAQ	SMSI	Mon, May 1, 2006	12.46	12.46	12.06	12.06
2670	NASDAQ	SMSI	Fri, Apr 28, 2006	12.25	12.87	12.14	12.42
2669	NASDAQ	SMSI	Thu, Apr 27, 2006	13.04	13.04	12.03	12.31
2668	NASDAQ	SMSI	Wed, Apr 26, 2006	13.10	13.50	12.75	13.19
2667	NASDAQ	SMSI	Tue, Apr 25, 2006	12.64	13.37	12.60	12.85
2666	NASDAQ	SMSI	Mon, Apr 24, 2006	11.91	12.47	11.78	12.40
2665	NASDAQ	SMSI	Fri, Apr 21, 2006	11.43	11.82	11.11	11.82
2664	NASDAQ	SMSI	Thu, Apr 20, 2006	11.44	11.52	11.16	11.39
2663	NASDAQ	SMSI	Wed, Apr 19, 2006	11.90	11.95	11.37	11.60
2662	NASDAQ	SMSI	Tue, Apr 18, 2006	11.85	12.00	11.60	11.89
2661	NASDAQ	SMSI	Mon, Apr 17, 2006	11.84	12.05	11.73	11.76
2660	NASDAQ	SMSI	Thu, Apr 13, 2006	11.92	11.92	11.60	11.85
2659	NASDAQ	SMSI	Wed, Apr 12, 2006	11.71	11.99	11.10	11.89
2658	NASDAQ	SMSI	Tue, Apr 11, 2006	12.12	12.18	11.46	11.60
2657	NASDAQ	SMSI	Mon, Apr 10, 2006	12.31	12.46	11.65	12.06
2656	NASDAQ	SMSI	Fri, Apr 7, 2006	12.89	12.90	12.17	12.40
2655	NASDAQ	SMSI	Thu, Apr 6, 2006	12.35	12.87	12.34	12.87
2654	NASDAQ	SMSI	Wed, Apr 5, 2006	12.61	12.64	12.10	12.29
2653	NASDAQ	SMSI	Tue, Apr 4, 2006	12.52	12.65	12.22	12.60
2652	NASDAQ	SMSI	Mon, Apr 3, 2006	12.08	12.60	12.08	12.53
2651	NASDAQ	SMSI	Fri, Mar 31, 2006	12.22	12.65	11.86	12.29
2650	NASDAQ	SMSI	Thu, Mar 30, 2006	11.60	12.39	11.60	12.26
2649	NASDAQ	SMSI	Wed, Mar 29, 2006	11.50	11.88	11.45	11.53
2648	NASDAQ	SMSI	Tue, Mar 28, 2006	12.01	12.01	11.23	11.50
2647	NASDAQ	SMSI	Mon, Mar 27, 2006	10.90	12.20	10.80	12.06
2646	NASDAQ	SMSI	Fri, Mar 24, 2006	10.52	11.08	10.40	10.92
2645	NASDAQ	SMSI	Thu, Mar 23, 2006	10.34	10.63	10.24	10.57
2644	NASDAQ	SMSI	Wed, Mar 22, 2006	9.14	10.42	9.12	10.34
2643	NASDAQ	SMSI	Tue, Mar 21, 2006	9.03	9.20	9.00	9.15
2642	NASDAQ	SMSI	Mon, Mar 20, 2006	9.01	9.07	8.86	9.00
2641	NASDAQ	SMSI	Fri, Mar 17, 2006	9.00	9.06	8.90	9.01
2640	NASDAQ	SMSI	Thu, Mar 16, 2006	9.09	9.15	8.95	9.00
2639	NASDAQ	SMSI	Wed, Mar 15, 2006	9.09	9.25	8.95	9.10
2638	NASDAQ	SMSI	Tue, Mar 14, 2006	8.91	9.12	8.78	9.00
2637	NASDAQ	SMSI	Mon, Mar 13, 2006	9.12	9.20	8.96	8.96
2636	NASDAQ	SMSI	Fri, Mar 10, 2006	8.95	9.17	8.88	9.10
2635	NASDAQ	SMSI	Thu, Mar 9, 2006	8.86	9.12	8.71	8.99
2634	NASDAQ	SMSI	Wed, Mar 8, 2006	8.95	8.95	8.50	8.80
2633	NASDAQ	SMSI	Tue, Mar 7, 2006	9.16	9.25	8.70	8.95
2632	NASDAQ	SMSI	Mon, Mar 6, 2006	9.30	9.35	9.06	9.23
2631	NASDAQ	SMSI	Fri, Mar 3, 2006	9.02	9.27	8.95	9.24
2630	NASDAQ	SMSI	Thu, Mar 2, 2006	9.03	9.12	8.95	9.04
2629	NASDAQ	SMSI	Wed, Mar 1, 2006	8.99	9.26	8.93	8.99
2628	NASDAQ	SMSI	Tue, Feb 28, 2006	9.08	9.12	8.51	8.97
2627	NASDAQ	SMSI	Mon, Feb 27, 2006	8.31	9.18	8.31	9.10
2626	NASDAQ	SMSI	Fri, Feb 24, 2006	8.56	8.65	8.36	8.45
2625	NASDAQ	SMSI	Thu, Feb 23, 2006	8.80	8.90	8.50	8.60
2624	NASDAQ	SMSI	Wed, Feb 22, 2006	8.90	9.27	8.64	8.80
2623	NASDAQ	SMSI	Tue, Feb 21, 2006	8.40	8.52	8.26	8.52
2622	NASDAQ	SMSI	Fri, Feb 17, 2006	8.13	8.39	8.13	8.32
2621	NASDAQ	SMSI	Thu, Feb 16, 2006	8.22	8.25	8.00	8.15
2620	NASDAQ	SMSI	Wed, Feb 15, 2006	8.17	8.25	8.00	8.18
2619	NASDAQ	SMSI	Tue, Feb 14, 2006	8.13	8.24	7.90	8.21
2618	NASDAQ	SMSI	Mon, Feb 13, 2006	8.16	8.20	7.80	8.09
2617	NASDAQ	SMSI	Fri, Feb 10, 2006	7.95	8.20	7.75	8.13
2616	NASDAQ	SMSI	Thu, Feb 9, 2006	7.93	8.20	7.93	7.97
2615	NASDAQ	SMSI	Wed, Feb 8, 2006	7.94	8.10	7.76	7.95
2614	NASDAQ	SMSI	Tue, Feb 7, 2006	8.20	8.28	7.82	7.88
2613	NASDAQ	SMSI	Mon, Feb 6, 2006	8.45	8.53	8.11	8.20
2612	NASDAQ	SMSI	Fri, Feb 3, 2006	8.39	8.42	8.23	8.39
2611	NASDAQ	SMSI	Thu, Feb 2, 2006	8.46	8.59	8.17	8.30
2610	NASDAQ	SMSI	Wed, Feb 1, 2006	8.17	8.50	8.14	8.50
2609	NASDAQ	SMSI	Tue, Jan 31, 2006	8.32	8.45	7.78	8.19
2608	NASDAQ	SMSI	Mon, Jan 30, 2006	8.64	8.74	8.16	8.25
2607	NASDAQ	SMSI	Fri, Jan 27, 2006	7.68	8.43	7.60	8.43
2606	NASDAQ	SMSI	Thu, Jan 26, 2006	7.42	7.65	7.40	7.62
2605	NASDAQ	SMSI	Wed, Jan 25, 2006	7.45	7.68	7.30	7.37
2604	NASDAQ	SMSI	Tue, Jan 24, 2006	7.48	7.67	7.37	7.38
2603	NASDAQ	SMSI	Mon, Jan 23, 2006	7.56	7.65	7.40	7.51
2602	NASDAQ	SMSI	Fri, Jan 20, 2006	7.89	7.95	7.50	7.56
2601	NASDAQ	SMSI	Thu, Jan 19, 2006	7.53	8.19	7.50	7.93
2600	NASDAQ	SMSI	Wed, Jan 18, 2006	7.50	7.60	7.45	7.49
2599	NASDAQ	SMSI	Tue, Jan 17, 2006	7.51	7.75	7.43	7.62
2598	NASDAQ	SMSI	Fri, Jan 13, 2006	7.44	7.64	7.36	7.57
2597	NASDAQ	SMSI	Thu, Jan 12, 2006	7.50	7.57	7.37	7.44
2596	NASDAQ	SMSI	Wed, Jan 11, 2006	7.65	7.95	7.41	7.50
2595	NASDAQ	SMSI	Tue, Jan 10, 2006	7.54	7.76	7.44	7.68
2594	NASDAQ	SMSI	Mon, Jan 9, 2006	7.49	7.93	7.34	7.54
2593	NASDAQ	SMSI	Fri, Jan 6, 2006	6.53	7.21	6.53	7.20
2592	NASDAQ	SMSI	Thu, Jan 5, 2006	6.05	6.38	6.05	6.38
2591	NASDAQ	SMSI	Wed, Jan 4, 2006	6.17	6.17	6.00	6.10
2590	NASDAQ	SMSI	Tue, Jan 3, 2006	5.87	6.19	5.87	6.12
2589	NASDAQ	SMSI	Fri, Dec 30, 2005	5.90	5.96	5.78	5.85
2588	NASDAQ	SMSI	Thu, Dec 29, 2005	5.89	6.05	5.82	5.93
2587	NASDAQ	SMSI	Wed, Dec 28, 2005	6.00	6.17	5.87	5.93
2586	NASDAQ	SMSI	Tue, Dec 27, 2005	6.05	6.22	6.00	6.00
2585	NASDAQ	SMSI	Fri, Dec 23, 2005	5.79	6.15	5.75	6.00
2584	NASDAQ	SMSI	Thu, Dec 22, 2005	5.70	5.95	5.70	5.79
2583	NASDAQ	SMSI	Wed, Dec 21, 2005	5.72	5.80	5.60	5.64
2582	NASDAQ	SMSI	Tue, Dec 20, 2005	5.80	5.85	5.41	5.59
2581	NASDAQ	SMSI	Mon, Dec 19, 2005	6.36	6.37	5.71	5.78
2580	NASDAQ	SMSI	Fri, Dec 16, 2005	5.95	6.10	5.95	6.10
2579	NASDAQ	SMSI	Thu, Dec 15, 2005	6.20	6.27	5.91	5.98
2578	NASDAQ	SMSI	Wed, Dec 14, 2005	6.27	6.41	6.06	6.20
2577	NASDAQ	SMSI	Tue, Dec 13, 2005	6.63	6.63	6.28	6.33
2576	NASDAQ	SMSI	Mon, Dec 12, 2005	6.59	6.66	6.55	6.56
2575	NASDAQ	SMSI	Fri, Dec 9, 2005	6.53	6.63	6.50	6.50
2574	NASDAQ	SMSI	Thu, Dec 8, 2005	6.50	6.80	6.50	6.55
2573	NASDAQ	SMSI	Wed, Dec 7, 2005	6.75	6.75	6.50	6.50
2572	NASDAQ	SMSI	Tue, Dec 6, 2005	6.71	6.82	6.71	6.73
2571	NASDAQ	SMSI	Mon, Dec 5, 2005	6.78	6.81	6.70	6.74
2570	NASDAQ	SMSI	Fri, Dec 2, 2005	6.90	6.94	6.73	6.81
2569	NASDAQ	SMSI	Thu, Dec 1, 2005	6.80	7.14	6.70	6.90
2568	NASDAQ	SMSI	Wed, Nov 30, 2005	6.78	7.24	6.71	6.83
2567	NASDAQ	SMSI	Tue, Nov 29, 2005	6.52	6.85	6.52	6.77
2566	NASDAQ	SMSI	Mon, Nov 28, 2005	6.57	6.73	6.35	6.49
2565	NASDAQ	SMSI	Fri, Nov 25, 2005	6.92	6.98	6.59	6.72
2564	NASDAQ	SMSI	Wed, Nov 23, 2005	7.05	7.10	6.84	6.93
2563	NASDAQ	SMSI	Tue, Nov 22, 2005	7.02	7.07	6.85	7.05
2562	NASDAQ	SMSI	Mon, Nov 21, 2005	7.14	7.15	6.90	7.04
2561	NASDAQ	SMSI	Fri, Nov 18, 2005	7.25	7.25	7.02	7.13
2560	NASDAQ	SMSI	Thu, Nov 17, 2005	7.12	7.32	6.99	7.08
2559	NASDAQ	SMSI	Wed, Nov 16, 2005	7.00	7.20	6.95	7.13
2558	NASDAQ	SMSI	Tue, Nov 15, 2005	7.18	7.19	7.00	7.00
2557	NASDAQ	SMSI	Mon, Nov 14, 2005	6.89	7.32	6.89	7.18
2556	NASDAQ	SMSI	Fri, Nov 11, 2005	7.80	8.00	6.94	6.94
2555	NASDAQ	SMSI	Thu, Nov 10, 2005	7.34	7.45	6.90	7.25
2554	NASDAQ	SMSI	Wed, Nov 9, 2005	6.97	7.32	6.75	7.31
2553	NASDAQ	SMSI	Tue, Nov 8, 2005	7.17	7.17	6.70	6.97
2552	NASDAQ	SMSI	Mon, Nov 7, 2005	7.16	7.29	7.01	7.18
2551	NASDAQ	SMSI	Fri, Nov 4, 2005	6.70	7.15	6.70	7.08
2550	NASDAQ	SMSI	Thu, Nov 3, 2005	6.77	7.10	6.76	6.81
2549	NASDAQ	SMSI	Wed, Nov 2, 2005	7.11	7.11	6.58	6.73
2548	NASDAQ	SMSI	Tue, Nov 1, 2005	7.20	7.29	6.97	7.11
2547	NASDAQ	SMSI	Mon, Oct 31, 2005	6.84	7.25	6.77	7.20
2546	NASDAQ	SMSI	Fri, Oct 28, 2005	6.80	6.86	6.75	6.84
2545	NASDAQ	SMSI	Thu, Oct 27, 2005	6.74	6.90	6.73	6.80
2544	NASDAQ	SMSI	Wed, Oct 26, 2005	6.59	6.84	6.55	6.78
2543	NASDAQ	SMSI	Tue, Oct 25, 2005	6.78	6.80	6.62	6.66
2542	NASDAQ	SMSI	Mon, Oct 24, 2005	6.42	6.81	6.32	6.81
2541	NASDAQ	SMSI	Fri, Oct 21, 2005	6.45	6.60	6.34	6.39
2540	NASDAQ	SMSI	Thu, Oct 20, 2005	6.43	6.65	6.41	6.43
2539	NASDAQ	SMSI	Wed, Oct 19, 2005	6.66	6.74	6.25	6.48
2538	NASDAQ	SMSI	Tue, Oct 18, 2005	6.75	6.87	6.50	6.69
2537	NASDAQ	SMSI	Mon, Oct 17, 2005	6.80	6.84	6.75	6.75
2536	NASDAQ	SMSI	Fri, Oct 14, 2005	6.89	6.90	6.74	6.82
2535	NASDAQ	SMSI	Thu, Oct 13, 2005	6.45	6.82	6.03	6.71
2534	NASDAQ	SMSI	Wed, Oct 12, 2005	6.71	6.73	6.32	6.48
2533	NASDAQ	SMSI	Tue, Oct 11, 2005	6.64	6.92	6.64	6.73
2532	NASDAQ	SMSI	Mon, Oct 10, 2005	6.63	6.88	6.55	6.67
2531	NASDAQ	SMSI	Fri, Oct 7, 2005	6.92	7.08	6.58	6.76
2530	NASDAQ	SMSI	Thu, Oct 6, 2005	7.60	7.60	6.60	6.83
2529	NASDAQ	SMSI	Wed, Oct 5, 2005	7.35	7.57	6.80	6.96
2528	NASDAQ	SMSI	Tue, Oct 4, 2005	7.00	7.44	7.00	7.39
2527	NASDAQ	SMSI	Mon, Oct 3, 2005	6.73	7.00	6.72	6.98
2526	NASDAQ	SMSI	Fri, Sep 30, 2005	6.49	6.81	6.32	6.71
2525	NASDAQ	SMSI	Thu, Sep 29, 2005	6.68	6.69	6.30	6.51
2524	NASDAQ	SMSI	Wed, Sep 28, 2005	6.76	6.91	6.65	6.68
2523	NASDAQ	SMSI	Tue, Sep 27, 2005	6.61	7.39	6.45	6.74
2522	NASDAQ	SMSI	Mon, Sep 26, 2005	6.48	7.05	6.38	6.62
2521	NASDAQ	SMSI	Fri, Sep 23, 2005	5.90	6.47	5.85	6.37
2520	NASDAQ	SMSI	Thu, Sep 22, 2005	5.50	6.16	5.22	5.93
2519	NASDAQ	SMSI	Wed, Sep 21, 2005	5.05	5.59	5.05	5.54
2518	NASDAQ	SMSI	Tue, Sep 20, 2005	5.30	5.35	5.03	5.06
2517	NASDAQ	SMSI	Mon, Sep 19, 2005	4.99	5.07	4.86	5.05
2516	NASDAQ	SMSI	Fri, Sep 16, 2005	5.02	5.13	5.00	5.01
2515	NASDAQ	SMSI	Thu, Sep 15, 2005	5.04	5.36	4.95	4.98
2514	NASDAQ	SMSI	Wed, Sep 14, 2005	5.03	5.15	5.00	5.05
2513	NASDAQ	SMSI	Tue, Sep 13, 2005	4.90	5.03	4.80	5.00
2512	NASDAQ	SMSI	Mon, Sep 12, 2005	4.96	4.98	4.76	4.87
2511	NASDAQ	SMSI	Fri, Sep 9, 2005	5.10	5.13	4.82	4.97
2510	NASDAQ	SMSI	Thu, Sep 8, 2005	4.95	5.09	4.95	5.06
2509	NASDAQ	SMSI	Wed, Sep 7, 2005	4.91	5.00	4.71	4.94
2508	NASDAQ	SMSI	Tue, Sep 6, 2005	4.60	4.83	4.59	4.80
2507	NASDAQ	SMSI	Fri, Sep 2, 2005	4.58	4.65	4.51	4.63
2506	NASDAQ	SMSI	Thu, Sep 1, 2005	4.57	4.71	4.46	4.63
2505	NASDAQ	SMSI	Wed, Aug 31, 2005	4.70	4.71	4.45	4.60
2504	NASDAQ	SMSI	Tue, Aug 30, 2005	4.63	4.79	4.53	4.70
2503	NASDAQ	SMSI	Mon, Aug 29, 2005	4.39	4.78	4.39	4.64
2502	NASDAQ	SMSI	Fri, Aug 26, 2005	4.23	4.38	4.16	4.38
2501	NASDAQ	SMSI	Thu, Aug 25, 2005	4.27	4.34	4.10	4.20
2500	NASDAQ	SMSI	Wed, Aug 24, 2005	4.26	4.32	4.25	4.28
2499	NASDAQ	SMSI	Tue, Aug 23, 2005	4.13	4.29	4.09	4.25
2498	NASDAQ	SMSI	Mon, Aug 22, 2005	4.10	4.14	4.02	4.10
2497	NASDAQ	SMSI	Fri, Aug 19, 2005	4.30	4.30	4.02	4.04
2496	NASDAQ	SMSI	Thu, Aug 18, 2005	4.50	4.59	4.36	4.36
2495	NASDAQ	SMSI	Wed, Aug 17, 2005	4.72	4.77	4.51	4.55
2494	NASDAQ	SMSI	Tue, Aug 16, 2005	4.70	4.82	4.55	4.63
2493	NASDAQ	SMSI	Mon, Aug 15, 2005	4.97	5.09	4.62	4.63
2492	NASDAQ	SMSI	Fri, Aug 12, 2005	5.36	5.36	4.97	4.98
2491	NASDAQ	SMSI	Thu, Aug 11, 2005	5.55	5.60	5.23	5.40
2490	NASDAQ	SMSI	Wed, Aug 10, 2005	6.00	6.14	5.24	5.60
2489	NASDAQ	SMSI	Tue, Aug 9, 2005	5.64	5.90	5.64	5.74
2488	NASDAQ	SMSI	Mon, Aug 8, 2005	5.86	5.95	5.60	5.64
2487	NASDAQ	SMSI	Fri, Aug 5, 2005	5.51	5.80	5.45	5.73
2486	NASDAQ	SMSI	Thu, Aug 4, 2005	5.40	5.53	5.36	5.39
2485	NASDAQ	SMSI	Wed, Aug 3, 2005	5.35	5.61	5.31	5.46
2484	NASDAQ	SMSI	Tue, Aug 2, 2005	5.67	5.81	5.31	5.36
2483	NASDAQ	SMSI	Mon, Aug 1, 2005	5.36	5.85	5.29	5.63
2482	NASDAQ	SMSI	Fri, Jul 29, 2005	4.93	5.38	4.93	5.34
2481	NASDAQ	SMSI	Thu, Jul 28, 2005	4.95	4.98	4.90	4.95
2480	NASDAQ	SMSI	Wed, Jul 27, 2005	4.90	4.95	4.81	4.90
2479	NASDAQ	SMSI	Tue, Jul 26, 2005	4.95	4.95	4.84	4.90
2478	NASDAQ	SMSI	Mon, Jul 25, 2005	4.86	5.00	4.82	4.85
2477	NASDAQ	SMSI	Fri, Jul 22, 2005	4.88	4.95	4.80	4.90
2476	NASDAQ	SMSI	Thu, Jul 21, 2005	4.92	4.95	4.85	4.93
2475	NASDAQ	SMSI	Wed, Jul 20, 2005	4.91	4.95	4.83	4.93
2474	NASDAQ	SMSI	Tue, Jul 19, 2005	5.01	5.01	4.85	4.91
2473	NASDAQ	SMSI	Mon, Jul 18, 2005	4.83	4.95	4.65	4.91
2472	NASDAQ	SMSI	Fri, Jul 15, 2005	4.62	4.81	4.60	4.74
2471	NASDAQ	SMSI	Thu, Jul 14, 2005	4.62	4.62	4.55	4.55
2470	NASDAQ	SMSI	Wed, Jul 13, 2005	4.66	4.66	4.52	4.60
2469	NASDAQ	SMSI	Tue, Jul 12, 2005	4.59	4.68	4.56	4.58
2468	NASDAQ	SMSI	Mon, Jul 11, 2005	4.65	4.68	4.51	4.60
2467	NASDAQ	SMSI	Fri, Jul 8, 2005	4.39	4.65	4.33	4.65
2466	NASDAQ	SMSI	Thu, Jul 7, 2005	4.66	4.84	4.15	4.20
2465	NASDAQ	SMSI	Wed, Jul 6, 2005	5.12	5.15	4.77	4.86
2464	NASDAQ	SMSI	Tue, Jul 5, 2005	4.60	5.36	4.60	5.00
2463	NASDAQ	SMSI	Fri, Jul 1, 2005	4.40	4.60	4.40	4.60
2462	NASDAQ	SMSI	Thu, Jun 30, 2005	4.45	4.45	4.35	4.38
2461	NASDAQ	SMSI	Wed, Jun 29, 2005	4.40	4.51	4.40	4.45
2460	NASDAQ	SMSI	Tue, Jun 28, 2005	4.46	4.47	4.36	4.45
2459	NASDAQ	SMSI	Mon, Jun 27, 2005	4.35	4.45	4.31	4.38
2458	NASDAQ	SMSI	Fri, Jun 24, 2005	4.40	4.56	4.37	4.46
2457	NASDAQ	SMSI	Thu, Jun 23, 2005	4.50	4.51	4.35	4.37
2456	NASDAQ	SMSI	Wed, Jun 22, 2005	4.36	4.50	4.35	4.46
2455	NASDAQ	SMSI	Tue, Jun 21, 2005	4.46	4.52	4.35	4.35
2454	NASDAQ	SMSI	Mon, Jun 20, 2005	4.32	4.70	4.31	4.46
2453	NASDAQ	SMSI	Fri, Jun 17, 2005	4.33	4.40	4.28	4.33
2452	NASDAQ	SMSI	Thu, Jun 16, 2005	4.54	4.54	4.30	4.31
2451	NASDAQ	SMSI	Wed, Jun 15, 2005	4.54	4.64	4.42	4.54
2450	NASDAQ	SMSI	Tue, Jun 14, 2005	4.57	4.70	4.51	4.51
2449	NASDAQ	SMSI	Mon, Jun 13, 2005	4.63	4.85	4.57	4.62
2448	NASDAQ	SMSI	Fri, Jun 10, 2005	4.82	4.88	4.61	4.72
2447	NASDAQ	SMSI	Thu, Jun 9, 2005	4.80	4.83	4.68	4.81
2446	NASDAQ	SMSI	Wed, Jun 8, 2005	4.90	4.90	4.65	4.79
2445	NASDAQ	SMSI	Tue, Jun 7, 2005	4.65	4.99	4.65	4.85
2444	NASDAQ	SMSI	Mon, Jun 6, 2005	4.55	4.64	4.51	4.63
2443	NASDAQ	SMSI	Fri, Jun 3, 2005	4.53	4.53	4.36	4.46
2442	NASDAQ	SMSI	Thu, Jun 2, 2005	4.50	4.56	4.45	4.48
2441	NASDAQ	SMSI	Wed, Jun 1, 2005	4.32	4.66	4.32	4.52
2440	NASDAQ	SMSI	Tue, May 31, 2005	4.59	4.78	4.30	4.32
2439	NASDAQ	SMSI	Fri, May 27, 2005	4.16	4.95	4.16	4.51
2438	NASDAQ	SMSI	Thu, May 26, 2005	3.93	4.17	3.93	4.17
2437	NASDAQ	SMSI	Wed, May 25, 2005	4.09	4.09	3.90	3.92
2436	NASDAQ	SMSI	Tue, May 24, 2005	4.09	4.09	3.97	3.97
2435	NASDAQ	SMSI	Mon, May 23, 2005	4.15	4.26	4.07	4.11
2434	NASDAQ	SMSI	Fri, May 20, 2005	4.12	4.12	4.05	4.12
2433	NASDAQ	SMSI	Thu, May 19, 2005	4.06	4.12	4.01	4.04
2432	NASDAQ	SMSI	Wed, May 18, 2005	3.95	4.20	3.91	4.06
2431	NASDAQ	SMSI	Tue, May 17, 2005	4.00	4.02	3.90	3.98
2430	NASDAQ	SMSI	Mon, May 16, 2005	4.05	4.05	3.98	4.05
2429	NASDAQ	SMSI	Fri, May 13, 2005	4.15	4.20	3.96	4.03
2428	NASDAQ	SMSI	Thu, May 12, 2005	4.08	4.12	4.01	4.11
2427	NASDAQ	SMSI	Wed, May 11, 2005	4.07	4.11	3.90	4.04
2426	NASDAQ	SMSI	Tue, May 10, 2005	4.16	4.24	4.01	4.05
2425	NASDAQ	SMSI	Mon, May 9, 2005	4.42	4.45	4.19	4.22
2424	NASDAQ	SMSI	Fri, May 6, 2005	4.42	4.42	4.23	4.32
2423	NASDAQ	SMSI	Thu, May 5, 2005	4.23	4.32	4.12	4.27
2422	NASDAQ	SMSI	Wed, May 4, 2005	4.24	4.40	4.11	4.21
2421	NASDAQ	SMSI	Tue, May 3, 2005	3.97	4.30	3.97	4.19
2420	NASDAQ	SMSI	Mon, May 2, 2005	3.95	4.10	3.90	3.95
2419	NASDAQ	SMSI	Fri, Apr 29, 2005	3.98	4.05	3.86	3.96
2418	NASDAQ	SMSI	Thu, Apr 28, 2005	4.24	4.24	3.90	3.93
2417	NASDAQ	SMSI	Wed, Apr 27, 2005	4.40	4.56	4.16	4.16
2416	NASDAQ	SMSI	Tue, Apr 26, 2005	4.56	4.56	4.35	4.49
2415	NASDAQ	SMSI	Mon, Apr 25, 2005	4.29	4.65	4.29	4.45
2414	NASDAQ	SMSI	Fri, Apr 22, 2005	3.90	4.86	3.90	4.12
2413	NASDAQ	SMSI	Thu, Apr 21, 2005	3.52	3.67	3.49	3.67
2412	NASDAQ	SMSI	Wed, Apr 20, 2005	3.75	3.83	3.44	3.47
2411	NASDAQ	SMSI	Tue, Apr 19, 2005	3.53	3.75	3.53	3.70
2410	NASDAQ	SMSI	Mon, Apr 18, 2005	3.76	3.85	3.47	3.48
2409	NASDAQ	SMSI	Fri, Apr 15, 2005	4.00	4.00	3.80	3.88
2408	NASDAQ	SMSI	Thu, Apr 14, 2005	4.08	4.11	3.82	3.99
2407	NASDAQ	SMSI	Wed, Apr 13, 2005	4.15	4.16	4.07	4.10
2406	NASDAQ	SMSI	Tue, Apr 12, 2005	4.17	4.20	4.04	4.06
2405	NASDAQ	SMSI	Mon, Apr 11, 2005	4.15	4.35	4.11	4.17
2404	NASDAQ	SMSI	Fri, Apr 8, 2005	4.14	4.23	4.12	4.19
2403	NASDAQ	SMSI	Thu, Apr 7, 2005	4.03	4.12	4.03	4.10
2402	NASDAQ	SMSI	Wed, Apr 6, 2005	4.09	4.24	4.03	4.05
2401	NASDAQ	SMSI	Tue, Apr 5, 2005	4.15	4.17	3.99	4.07
2400	NASDAQ	SMSI	Mon, Apr 4, 2005	4.49	4.50	4.19	4.20
2399	NASDAQ	SMSI	Fri, Apr 1, 2005	5.00	5.00	4.50	4.50
2398	NASDAQ	SMSI	Thu, Mar 31, 2005	5.36	5.36	4.65	4.89
2397	NASDAQ	SMSI	Wed, Mar 30, 2005	5.46	5.65	5.25	5.41
2396	NASDAQ	SMSI	Tue, Mar 29, 2005	5.61	5.72	5.30	5.45
2395	NASDAQ	SMSI	Mon, Mar 28, 2005	5.75	5.95	5.57	5.65
2394	NASDAQ	SMSI	Thu, Mar 24, 2005	5.65	5.92	5.58	5.74
2393	NASDAQ	SMSI	Wed, Mar 23, 2005	5.69	5.85	5.61	5.63
2392	NASDAQ	SMSI	Tue, Mar 22, 2005	5.87	5.93	5.69	5.73
2391	NASDAQ	SMSI	Mon, Mar 21, 2005	5.95	6.08	5.74	5.87
2390	NASDAQ	SMSI	Fri, Mar 18, 2005	5.57	5.90	5.25	5.83
2389	NASDAQ	SMSI	Thu, Mar 17, 2005	5.37	5.65	5.37	5.57
2388	NASDAQ	SMSI	Wed, Mar 16, 2005	5.55	5.68	5.37	5.41
2387	NASDAQ	SMSI	Tue, Mar 15, 2005	5.23	5.75	5.23	5.58
2386	NASDAQ	SMSI	Mon, Mar 14, 2005	5.45	5.53	5.22	5.30
2385	NASDAQ	SMSI	Fri, Mar 11, 2005	5.98	5.98	5.45	5.54
2384	NASDAQ	SMSI	Thu, Mar 10, 2005	5.45	6.13	5.27	5.80
2383	NASDAQ	SMSI	Wed, Mar 9, 2005	5.49	5.49	5.11	5.36
2382	NASDAQ	SMSI	Tue, Mar 8, 2005	5.50	5.59	5.40	5.46
2381	NASDAQ	SMSI	Mon, Mar 7, 2005	5.89	5.89	5.44	5.53
2380	NASDAQ	SMSI	Fri, Mar 4, 2005	5.48	5.87	5.26	5.75
2379	NASDAQ	SMSI	Thu, Mar 3, 2005	5.04	5.35	5.04	5.20
2378	NASDAQ	SMSI	Wed, Mar 2, 2005	6.05	6.05	4.89	5.00
2377	NASDAQ	SMSI	Tue, Mar 1, 2005	6.20	6.20	5.95	6.02
2376	NASDAQ	SMSI	Mon, Feb 28, 2005	6.10	6.30	6.03	6.14
2375	NASDAQ	SMSI	Fri, Feb 25, 2005	6.00	6.18	5.96	6.15
2374	NASDAQ	SMSI	Thu, Feb 24, 2005	6.40	6.48	5.93	6.00
2373	NASDAQ	SMSI	Wed, Feb 23, 2005	6.68	6.68	6.34	6.38
2372	NASDAQ	SMSI	Tue, Feb 22, 2005	6.70	6.70	6.26	6.40
2371	NASDAQ	SMSI	Fri, Feb 18, 2005	6.87	6.96	6.58	6.75
2370	NASDAQ	SMSI	Thu, Feb 17, 2005	7.60	7.68	7.36	7.48
2369	NASDAQ	SMSI	Wed, Feb 16, 2005	7.65	7.65	7.30	7.48
2368	NASDAQ	SMSI	Tue, Feb 15, 2005	7.60	7.85	7.45	7.64
2367	NASDAQ	SMSI	Mon, Feb 14, 2005	7.20	7.60	7.15	7.45
2366	NASDAQ	SMSI	Fri, Feb 11, 2005	7.52	7.62	7.12	7.30
2365	NASDAQ	SMSI	Thu, Feb 10, 2005	8.25	8.28	7.35	7.50
2364	NASDAQ	SMSI	Wed, Feb 9, 2005	7.06	8.00	6.90	7.96
2363	NASDAQ	SMSI	Tue, Feb 8, 2005	7.05	7.22	6.80	7.09
2362	NASDAQ	SMSI	Mon, Feb 7, 2005	7.43	7.43	7.00	7.05
2361	NASDAQ	SMSI	Fri, Feb 4, 2005	6.98	7.44	6.98	7.39
2360	NASDAQ	SMSI	Thu, Feb 3, 2005	6.86	7.02	6.61	7.00
2359	NASDAQ	SMSI	Wed, Feb 2, 2005	6.97	7.23	6.82	6.91
2358	NASDAQ	SMSI	Tue, Feb 1, 2005	7.47	7.49	6.82	6.82
2357	NASDAQ	SMSI	Mon, Jan 31, 2005	8.00	8.00	7.23	7.47
2356	NASDAQ	SMSI	Fri, Jan 28, 2005	8.00	8.10	7.45	7.77
2355	NASDAQ	SMSI	Thu, Jan 27, 2005	8.55	8.70	7.44	7.64
2354	NASDAQ	SMSI	Wed, Jan 26, 2005	9.00	9.04	8.60	8.69
2353	NASDAQ	SMSI	Tue, Jan 25, 2005	9.09	9.24	8.76	8.95
2352	NASDAQ	SMSI	Mon, Jan 24, 2005	9.15	9.63	8.51	8.92
2351	NASDAQ	SMSI	Fri, Jan 21, 2005	8.69	9.23	8.65	9.00
2350	NASDAQ	SMSI	Thu, Jan 20, 2005	8.54	9.00	8.42	8.71
2349	NASDAQ	SMSI	Wed, Jan 19, 2005	8.67	9.03	8.54	8.65
2348	NASDAQ	SMSI	Tue, Jan 18, 2005	8.37	8.90	8.24	8.64
2347	NASDAQ	SMSI	Fri, Jan 14, 2005	8.40	8.74	8.22	8.43
2346	NASDAQ	SMSI	Thu, Jan 13, 2005	7.90	8.52	7.80	8.21
2345	NASDAQ	SMSI	Wed, Jan 12, 2005	7.74	7.93	6.89	7.83
2344	NASDAQ	SMSI	Tue, Jan 11, 2005	8.35	8.44	7.57	7.74
2343	NASDAQ	SMSI	Mon, Jan 10, 2005	8.58	8.78	8.10	8.30
2342	NASDAQ	SMSI	Fri, Jan 7, 2005	7.95	8.74	7.80	8.57
2341	NASDAQ	SMSI	Thu, Jan 6, 2005	7.40	7.90	7.16	7.75
2340	NASDAQ	SMSI	Wed, Jan 5, 2005	8.05	8.15	7.28	7.35
2339	NASDAQ	SMSI	Tue, Jan 4, 2005	8.53	8.55	7.74	8.08
2338	NASDAQ	SMSI	Mon, Jan 3, 2005	9.35	9.35	8.13	8.37
2337	NASDAQ	SMSI	Fri, Dec 31, 2004	9.30	9.47	8.94	8.95
2336	NASDAQ	SMSI	Thu, Dec 30, 2004	9.90	9.97	9.30	9.34
2335	NASDAQ	SMSI	Wed, Dec 29, 2004	9.25	9.86	9.25	9.82
2334	NASDAQ	SMSI	Tue, Dec 28, 2004	9.54	9.55	9.05	9.38
2333	NASDAQ	SMSI	Mon, Dec 27, 2004	9.46	9.62	9.22	9.54
2332	NASDAQ	SMSI	Thu, Dec 23, 2004	9.12	9.30	9.02	9.20
2331	NASDAQ	SMSI	Wed, Dec 22, 2004	8.88	9.58	8.88	9.05
2330	NASDAQ	SMSI	Tue, Dec 21, 2004	8.86	9.04	8.72	8.88
2329	NASDAQ	SMSI	Mon, Dec 20, 2004	9.68	9.74	8.52	8.72
2328	NASDAQ	SMSI	Fri, Dec 17, 2004	10.09	10.15	9.60	9.68
2327	NASDAQ	SMSI	Thu, Dec 16, 2004	10.30	10.65	9.81	10.08
2326	NASDAQ	SMSI	Wed, Dec 15, 2004	10.25	11.20	10.08	10.30
2325	NASDAQ	SMSI	Tue, Dec 14, 2004	9.70	10.24	9.63	10.05
2324	NASDAQ	SMSI	Mon, Dec 13, 2004	10.00	10.06	9.55	9.71
2323	NASDAQ	SMSI	Fri, Dec 10, 2004	10.00	10.05	9.57	10.00
2322	NASDAQ	SMSI	Thu, Dec 9, 2004	9.36	10.03	8.77	9.75
2321	NASDAQ	SMSI	Wed, Dec 8, 2004	10.33	10.50	8.97	9.36
2320	NASDAQ	SMSI	Tue, Dec 7, 2004	10.15	11.08	9.75	10.01
2319	NASDAQ	SMSI	Mon, Dec 6, 2004	9.57	10.70	9.35	9.89
2318	NASDAQ	SMSI	Fri, Dec 3, 2004	9.09	10.20	8.56	9.30
2317	NASDAQ	SMSI	Thu, Dec 2, 2004	7.45	9.23	7.45	9.01
2316	NASDAQ	SMSI	Wed, Dec 1, 2004	7.00	7.70	7.00	7.38
2315	NASDAQ	SMSI	Tue, Nov 30, 2004	7.00	7.28	6.67	7.01
2314	NASDAQ	SMSI	Mon, Nov 29, 2004	7.39	7.56	6.82	6.96
2313	NASDAQ	SMSI	Fri, Nov 26, 2004	7.04	7.19	6.84	7.19
2312	NASDAQ	SMSI	Wed, Nov 24, 2004	7.30	7.59	6.54	6.84
2311	NASDAQ	SMSI	Tue, Nov 23, 2004	8.27	8.43	7.10	7.32
2310	NASDAQ	SMSI	Mon, Nov 22, 2004	8.54	8.78	7.68	8.23
2309	NASDAQ	SMSI	Fri, Nov 19, 2004	9.09	9.09	8.55	8.66
2308	NASDAQ	SMSI	Thu, Nov 18, 2004	8.59	9.36	8.59	8.88
2307	NASDAQ	SMSI	Wed, Nov 17, 2004	9.49	9.49	8.55	8.91
2306	NASDAQ	SMSI	Tue, Nov 16, 2004	9.08	9.22	8.59	8.95
2305	NASDAQ	SMSI	Mon, Nov 15, 2004	8.35	9.22	7.92	8.78
2304	NASDAQ	SMSI	Fri, Nov 12, 2004	8.08	8.18	7.54	7.99
2303	NASDAQ	SMSI	Thu, Nov 11, 2004	7.65	7.95	7.42	7.68
2302	NASDAQ	SMSI	Wed, Nov 10, 2004	7.40	7.83	6.82	7.83
2301	NASDAQ	SMSI	Tue, Nov 9, 2004	7.18	7.60	6.96	7.49
2300	NASDAQ	SMSI	Mon, Nov 8, 2004	6.85	7.14	6.52	7.10
2299	NASDAQ	SMSI	Fri, Nov 5, 2004	6.50	6.95	6.47	6.58
2298	NASDAQ	SMSI	Thu, Nov 4, 2004	6.04	6.68	5.83	6.37
2297	NASDAQ	SMSI	Wed, Nov 3, 2004	5.76	6.00	5.52	5.90
2296	NASDAQ	SMSI	Tue, Nov 2, 2004	5.83	6.05	5.51	5.72
2295	NASDAQ	SMSI	Mon, Nov 1, 2004	6.08	6.20	5.65	5.97
2294	NASDAQ	SMSI	Fri, Oct 29, 2004	5.90	6.24	5.55	5.77
2293	NASDAQ	SMSI	Thu, Oct 28, 2004	6.20	6.39	5.88	6.00
2292	NASDAQ	SMSI	Wed, Oct 27, 2004	5.25	6.21	5.21	6.00
2291	NASDAQ	SMSI	Tue, Oct 26, 2004	5.67	5.67	5.22	5.22
2290	NASDAQ	SMSI	Mon, Oct 25, 2004	5.79	5.80	5.41	5.60
2289	NASDAQ	SMSI	Fri, Oct 22, 2004	5.55	6.44	5.29	5.69
2288	NASDAQ	SMSI	Thu, Oct 21, 2004	4.70	5.79	4.46	5.38
2287	NASDAQ	SMSI	Wed, Oct 20, 2004	4.16	4.38	4.15	4.21
2286	NASDAQ	SMSI	Tue, Oct 19, 2004	4.10	4.37	4.08	4.26
2285	NASDAQ	SMSI	Mon, Oct 18, 2004	3.88	4.08	3.81	4.05
2284	NASDAQ	SMSI	Fri, Oct 15, 2004	3.52	3.81	3.52	3.79
2283	NASDAQ	SMSI	Thu, Oct 14, 2004	3.80	3.80	3.51	3.63
2282	NASDAQ	SMSI	Wed, Oct 13, 2004	3.77	3.98	3.50	3.60
2281	NASDAQ	SMSI	Tue, Oct 12, 2004	3.32	3.86	3.27	3.76
2280	NASDAQ	SMSI	Mon, Oct 11, 2004	3.39	3.47	3.32	3.33
2279	NASDAQ	SMSI	Fri, Oct 8, 2004	3.62	3.71	3.42	3.42
2278	NASDAQ	SMSI	Thu, Oct 7, 2004	3.74	3.85	3.66	3.67
2277	NASDAQ	SMSI	Wed, Oct 6, 2004	3.75	3.93	3.70	3.82
2276	NASDAQ	SMSI	Tue, Oct 5, 2004	3.79	4.00	3.78	3.82
2275	NASDAQ	SMSI	Mon, Oct 4, 2004	4.20	4.20	3.90	3.95
2274	NASDAQ	SMSI	Fri, Oct 1, 2004	4.00	4.02	3.64	3.93
2273	NASDAQ	SMSI	Thu, Sep 30, 2004	3.61	3.80	3.61	3.75
2272	NASDAQ	SMSI	Wed, Sep 29, 2004	3.62	3.91	3.62	3.67
2271	NASDAQ	SMSI	Tue, Sep 28, 2004	3.68	3.90	3.55	3.81
2270	NASDAQ	SMSI	Mon, Sep 27, 2004	4.11	4.11	3.48	3.67
2269	NASDAQ	SMSI	Fri, Sep 24, 2004	4.17	4.32	4.01	4.08
2268	NASDAQ	SMSI	Thu, Sep 23, 2004	4.14	4.32	4.10	4.20
2267	NASDAQ	SMSI	Wed, Sep 22, 2004	4.40	4.40	4.10	4.20
2266	NASDAQ	SMSI	Tue, Sep 21, 2004	4.67	4.67	4.20	4.33
2265	NASDAQ	SMSI	Mon, Sep 20, 2004	4.46	4.65	4.10	4.63
2264	NASDAQ	SMSI	Fri, Sep 17, 2004	4.24	4.45	3.91	4.26
2263	NASDAQ	SMSI	Thu, Sep 16, 2004	4.25	4.45	4.20	4.22
2262	NASDAQ	SMSI	Wed, Sep 15, 2004	4.42	4.77	4.15	4.19
2261	NASDAQ	SMSI	Tue, Sep 14, 2004	4.98	5.06	4.52	4.63
2260	NASDAQ	SMSI	Mon, Sep 13, 2004	5.17	5.25	4.94	5.00
2259	NASDAQ	SMSI	Fri, Sep 10, 2004	4.92	5.30	4.81	5.17
2258	NASDAQ	SMSI	Thu, Sep 9, 2004	5.43	5.43	4.87	5.01
2257	NASDAQ	SMSI	Wed, Sep 8, 2004	5.22	5.50	5.06	5.43
2256	NASDAQ	SMSI	Tue, Sep 7, 2004	4.89	5.15	4.60	5.02
2255	NASDAQ	SMSI	Fri, Sep 3, 2004	4.63	4.85	4.52	4.82
2254	NASDAQ	SMSI	Thu, Sep 2, 2004	4.82	4.98	4.55	4.60
2253	NASDAQ	SMSI	Wed, Sep 1, 2004	4.79	4.85	4.70	4.85
2252	NASDAQ	SMSI	Tue, Aug 31, 2004	4.25	5.05	4.25	4.67
2251	NASDAQ	SMSI	Mon, Aug 30, 2004	4.45	4.48	4.25	4.30
2250	NASDAQ	SMSI	Fri, Aug 27, 2004	4.20	4.40	3.98	4.34
2249	NASDAQ	SMSI	Thu, Aug 26, 2004	4.13	4.20	4.10	4.15
2248	NASDAQ	SMSI	Wed, Aug 25, 2004	3.79	4.12	3.79	3.99
2247	NASDAQ	SMSI	Tue, Aug 24, 2004	4.13	4.23	3.70	3.89
2246	NASDAQ	SMSI	Mon, Aug 23, 2004	4.42	4.50	4.10	4.13
2245	NASDAQ	SMSI	Fri, Aug 20, 2004	3.90	4.48	3.90	4.25
2244	NASDAQ	SMSI	Thu, Aug 19, 2004	4.14	4.14	3.90	3.98
2243	NASDAQ	SMSI	Wed, Aug 18, 2004	3.50	4.10	3.32	3.93
2242	NASDAQ	SMSI	Tue, Aug 17, 2004	3.28	3.44	3.28	3.42
2241	NASDAQ	SMSI	Mon, Aug 16, 2004	3.50	3.55	3.28	3.29
2240	NASDAQ	SMSI	Fri, Aug 13, 2004	3.47	3.60	3.42	3.44
2239	NASDAQ	SMSI	Thu, Aug 12, 2004	3.36	3.62	3.36	3.61
2238	NASDAQ	SMSI	Wed, Aug 11, 2004	3.60	3.60	3.42	3.44
2237	NASDAQ	SMSI	Tue, Aug 10, 2004	3.26	3.63	3.26	3.62
2236	NASDAQ	SMSI	Mon, Aug 9, 2004	3.50	3.97	3.29	3.39
2235	NASDAQ	SMSI	Fri, Aug 6, 2004	3.73	3.95	3.41	3.66
2234	NASDAQ	SMSI	Thu, Aug 5, 2004	4.07	4.20	3.76	3.91
2233	NASDAQ	SMSI	Wed, Aug 4, 2004	4.09	4.36	4.05	4.19
2232	NASDAQ	SMSI	Tue, Aug 3, 2004	4.59	4.88	4.25	4.35
2231	NASDAQ	SMSI	Mon, Aug 2, 2004	4.01	4.55	4.00	4.47
2230	NASDAQ	SMSI	Fri, Jul 30, 2004	3.94	4.40	3.69	4.22
2229	NASDAQ	SMSI	Thu, Jul 29, 2004	4.00	4.64	3.82	3.88
2228	NASDAQ	SMSI	Wed, Jul 28, 2004	3.39	4.20	3.31	4.20
2227	NASDAQ	SMSI	Tue, Jul 27, 2004	3.17	3.39	3.15	3.30
2226	NASDAQ	SMSI	Mon, Jul 26, 2004	3.57	3.57	3.09	3.16
2225	NASDAQ	SMSI	Fri, Jul 23, 2004	3.55	3.79	3.13	3.35
2224	NASDAQ	SMSI	Thu, Jul 22, 2004	3.07	3.64	2.58	3.50
2223	NASDAQ	SMSI	Wed, Jul 21, 2004	2.54	2.74	2.40	2.74
2222	NASDAQ	SMSI	Tue, Jul 20, 2004	2.23	2.48	2.12	2.42
2221	NASDAQ	SMSI	Mon, Jul 19, 2004	2.59	2.60	2.07	2.23
2220	NASDAQ	SMSI	Fri, Jul 16, 2004	2.30	3.05	2.25	2.49
2219	NASDAQ	SMSI	Thu, Jul 15, 2004	1.53	1.87	1.52	1.87
2218	NASDAQ	SMSI	Wed, Jul 14, 2004	1.56	1.65	1.28	1.60
2217	NASDAQ	SMSI	Tue, Jul 13, 2004	1.72	1.72	1.63	1.63
2216	NASDAQ	SMSI	Mon, Jul 12, 2004	1.81	1.81	1.72	1.72
2215	NASDAQ	SMSI	Fri, Jul 9, 2004	1.80	1.88	1.80	1.82
2214	NASDAQ	SMSI	Thu, Jul 8, 2004	1.81	1.85	1.80	1.82
2213	NASDAQ	SMSI	Wed, Jul 7, 2004	1.82	1.83	1.81	1.81
2212	NASDAQ	SMSI	Tue, Jul 6, 2004	1.93	1.93	1.81	1.85
2211	NASDAQ	SMSI	Fri, Jul 2, 2004	1.90	2.00	1.90	1.91
2210	NASDAQ	SMSI	Thu, Jul 1, 2004	1.90	1.93	1.86	1.91
2209	NASDAQ	SMSI	Wed, Jun 30, 2004	1.85	1.95	1.83	1.90
2208	NASDAQ	SMSI	Tue, Jun 29, 2004	1.86	1.97	1.82	1.85
2207	NASDAQ	SMSI	Mon, Jun 28, 2004	1.81	1.97	1.81	1.88
2206	NASDAQ	SMSI	Fri, Jun 25, 2004	1.80	2.10	1.80	1.93
2205	NASDAQ	SMSI	Thu, Jun 24, 2004	1.96	1.96	1.85	1.89
2204	NASDAQ	SMSI	Wed, Jun 23, 2004	1.90	2.03	1.86	1.95
2203	NASDAQ	SMSI	Tue, Jun 22, 2004	1.97	2.00	1.95	1.98
2202	NASDAQ	SMSI	Mon, Jun 21, 2004	1.90	1.99	1.90	1.96
2201	NASDAQ	SMSI	Fri, Jun 18, 2004	1.84	2.03	1.84	1.85
2200	NASDAQ	SMSI	Thu, Jun 17, 2004	1.94	1.94	1.82	1.83
2199	NASDAQ	SMSI	Wed, Jun 16, 2004	1.90	1.90	1.84	1.85
2198	NASDAQ	SMSI	Tue, Jun 15, 2004	1.83	1.88	1.83	1.83
2197	NASDAQ	SMSI	Mon, Jun 14, 2004	1.84	1.90	1.83	1.83
2196	NASDAQ	SMSI	Thu, Jun 10, 2004	1.95	2.04	1.80	1.90
2195	NASDAQ	SMSI	Wed, Jun 9, 2004	2.01	2.01	1.99	2.00
2194	NASDAQ	SMSI	Tue, Jun 8, 2004	2.00	2.05	2.00	2.02
2193	NASDAQ	SMSI	Mon, Jun 7, 2004	1.99	2.03	1.91	2.00
2192	NASDAQ	SMSI	Fri, Jun 4, 2004	1.97	2.02	1.95	2.00
2191	NASDAQ	SMSI	Thu, Jun 3, 2004	2.00	2.05	1.97	1.99
2190	NASDAQ	SMSI	Wed, Jun 2, 2004	2.15	2.15	2.05	2.06
2189	NASDAQ	SMSI	Tue, Jun 1, 2004	2.01	2.10	2.01	2.09
2188	NASDAQ	SMSI	Fri, May 28, 2004	2.01	2.09	2.01	2.08
2187	NASDAQ	SMSI	Thu, May 27, 2004	2.10	2.10	2.03	2.08
2186	NASDAQ	SMSI	Wed, May 26, 2004	2.14	2.14	2.01	2.10
2185	NASDAQ	SMSI	Tue, May 25, 2004	2.05	2.07	2.02	2.04
2184	NASDAQ	SMSI	Mon, May 24, 2004	2.02	2.10	2.02	2.05
2183	NASDAQ	SMSI	Fri, May 21, 2004	2.08	2.09	2.00	2.00
2182	NASDAQ	SMSI	Thu, May 20, 2004	2.00	2.08	2.00	2.02
2181	NASDAQ	SMSI	Wed, May 19, 2004	2.08	2.13	1.99	2.01
2180	NASDAQ	SMSI	Tue, May 18, 2004	2.15	2.15	2.05	2.05
2179	NASDAQ	SMSI	Mon, May 17, 2004	2.09	2.16	2.05	2.05
2178	NASDAQ	SMSI	Fri, May 14, 2004	2.10	2.17	2.05	2.09
2177	NASDAQ	SMSI	Thu, May 13, 2004	2.08	2.16	2.08	2.10
2176	NASDAQ	SMSI	Wed, May 12, 2004	2.13	2.14	2.05	2.06
2175	NASDAQ	SMSI	Tue, May 11, 2004	2.07	2.43	2.07	2.15
2174	NASDAQ	SMSI	Mon, May 10, 2004	2.21	2.26	2.08	2.08
2173	NASDAQ	SMSI	Fri, May 7, 2004	2.18	2.32	2.18	2.30
2172	NASDAQ	SMSI	Thu, May 6, 2004	2.28	2.37	2.17	2.21
2171	NASDAQ	SMSI	Wed, May 5, 2004	2.46	2.59	2.24	2.28
2170	NASDAQ	SMSI	Tue, May 4, 2004	2.57	2.67	2.45	2.50
2169	NASDAQ	SMSI	Mon, May 3, 2004	2.75	2.75	2.47	2.50
2168	NASDAQ	SMSI	Fri, Apr 30, 2004	2.58	2.88	2.58	2.63
2167	NASDAQ	SMSI	Thu, Apr 29, 2004	2.98	3.01	2.68	2.71
2166	NASDAQ	SMSI	Wed, Apr 28, 2004	2.83	3.07	2.81	2.90
2165	NASDAQ	SMSI	Tue, Apr 27, 2004	2.99	3.00	2.80	2.85
2164	NASDAQ	SMSI	Mon, Apr 26, 2004	3.08	3.08	2.75	2.95
2163	NASDAQ	SMSI	Fri, Apr 23, 2004	3.14	3.14	2.75	2.93
2162	NASDAQ	SMSI	Thu, Apr 22, 2004	2.58	3.31	2.58	3.01
2161	NASDAQ	SMSI	Wed, Apr 21, 2004	2.95	3.00	2.50	2.58
2160	NASDAQ	SMSI	Tue, Apr 20, 2004	3.04	3.10	2.76	2.90
2159	NASDAQ	SMSI	Mon, Apr 19, 2004	2.78	3.04	2.78	2.93
2158	NASDAQ	SMSI	Fri, Apr 16, 2004	3.07	3.10	2.76	2.98
2157	NASDAQ	SMSI	Thu, Apr 15, 2004	3.16	3.27	2.81	3.08
2156	NASDAQ	SMSI	Wed, Apr 14, 2004	2.84	3.15	2.80	3.13
2155	NASDAQ	SMSI	Tue, Apr 13, 2004	2.65	2.92	2.64	2.84
2154	NASDAQ	SMSI	Mon, Apr 12, 2004	2.42	2.67	2.42	2.64
2153	NASDAQ	SMSI	Thu, Apr 8, 2004	2.58	2.58	2.42	2.43
2152	NASDAQ	SMSI	Wed, Apr 7, 2004	2.51	2.57	2.45	2.50
2151	NASDAQ	SMSI	Tue, Apr 6, 2004	2.40	2.62	2.40	2.58
2150	NASDAQ	SMSI	Mon, Apr 5, 2004	2.58	2.58	2.45	2.49
2149	NASDAQ	SMSI	Fri, Apr 2, 2004	2.44	2.51	2.41	2.51
2148	NASDAQ	SMSI	Thu, Apr 1, 2004	2.45	2.45	2.39	2.39
2147	NASDAQ	SMSI	Wed, Mar 31, 2004	2.38	2.46	2.38	2.42
2146	NASDAQ	SMSI	Tue, Mar 30, 2004	2.47	2.50	2.40	2.46
2145	NASDAQ	SMSI	Mon, Mar 29, 2004	2.49	2.66	2.40	2.40
2144	NASDAQ	SMSI	Fri, Mar 26, 2004	2.59	2.61	2.43	2.46
2143	NASDAQ	SMSI	Thu, Mar 25, 2004	2.58	2.73	2.56	2.59
2142	NASDAQ	SMSI	Wed, Mar 24, 2004	2.39	2.69	2.39	2.68
2141	NASDAQ	SMSI	Tue, Mar 23, 2004	2.64	2.64	2.36	2.38
2140	NASDAQ	SMSI	Mon, Mar 22, 2004	2.44	2.59	2.44	2.55
2139	NASDAQ	SMSI	Fri, Mar 19, 2004	2.46	2.62	2.33	2.56
2138	NASDAQ	SMSI	Thu, Mar 18, 2004	2.65	2.69	2.36	2.45
2137	NASDAQ	SMSI	Wed, Mar 17, 2004	2.72	2.82	2.67	2.68
2136	NASDAQ	SMSI	Tue, Mar 16, 2004	2.76	2.83	2.65	2.72
2135	NASDAQ	SMSI	Mon, Mar 15, 2004	2.92	2.93	2.76	2.77
2134	NASDAQ	SMSI	Fri, Mar 12, 2004	2.72	2.95	2.72	2.76
2133	NASDAQ	SMSI	Thu, Mar 11, 2004	2.69	2.98	2.64	2.69
2132	NASDAQ	SMSI	Wed, Mar 10, 2004	2.80	2.88	2.65	2.68
2131	NASDAQ	SMSI	Tue, Mar 9, 2004	3.01	3.07	2.64	2.69
2130	NASDAQ	SMSI	Mon, Mar 8, 2004	3.26	3.66	2.88	2.90
2129	NASDAQ	SMSI	Fri, Mar 5, 2004	2.71	3.30	2.70	3.14
2128	NASDAQ	SMSI	Thu, Mar 4, 2004	2.61	2.72	2.55	2.67
2127	NASDAQ	SMSI	Wed, Mar 3, 2004	2.63	2.70	2.55	2.61
2126	NASDAQ	SMSI	Tue, Mar 2, 2004	2.60	2.69	2.60	2.65
2125	NASDAQ	SMSI	Mon, Mar 1, 2004	2.57	2.72	2.57	2.65
2124	NASDAQ	SMSI	Fri, Feb 27, 2004	2.66	2.74	2.60	2.60
2123	NASDAQ	SMSI	Thu, Feb 26, 2004	2.73	2.75	2.60	2.62
2122	NASDAQ	SMSI	Wed, Feb 25, 2004	2.54	2.75	2.54	2.75
2121	NASDAQ	SMSI	Tue, Feb 24, 2004	2.60	2.64	2.55	2.55
2120	NASDAQ	SMSI	Mon, Feb 23, 2004	2.76	2.76	2.48	2.55
2119	NASDAQ	SMSI	Fri, Feb 20, 2004	2.61	2.76	2.51	2.75
2118	NASDAQ	SMSI	Thu, Feb 19, 2004	2.60	2.78	2.55	2.76
2117	NASDAQ	SMSI	Wed, Feb 18, 2004	2.39	2.58	2.32	2.55
2116	NASDAQ	SMSI	Tue, Feb 17, 2004	2.26	2.40	2.26	2.40
2115	NASDAQ	SMSI	Fri, Feb 13, 2004	2.26	2.33	2.18	2.24
2114	NASDAQ	SMSI	Thu, Feb 12, 2004	2.25	2.39	2.23	2.25
2113	NASDAQ	SMSI	Wed, Feb 11, 2004	2.28	2.36	2.25	2.25
2112	NASDAQ	SMSI	Tue, Feb 10, 2004	2.40	2.40	2.20	2.31
2111	NASDAQ	SMSI	Mon, Feb 9, 2004	2.17	2.42	2.13	2.26
2110	NASDAQ	SMSI	Fri, Feb 6, 2004	2.34	2.44	2.13	2.23
2109	NASDAQ	SMSI	Thu, Feb 5, 2004	2.49	2.84	2.26	2.51
2108	NASDAQ	SMSI	Wed, Feb 4, 2004	2.22	2.30	2.21	2.30
2107	NASDAQ	SMSI	Tue, Feb 3, 2004	2.28	2.30	2.23	2.27
2106	NASDAQ	SMSI	Mon, Feb 2, 2004	2.30	2.33	2.15	2.28
2105	NASDAQ	SMSI	Fri, Jan 30, 2004	2.40	2.40	2.35	2.36
2104	NASDAQ	SMSI	Thu, Jan 29, 2004	2.59	2.59	2.40	2.42
2103	NASDAQ	SMSI	Wed, Jan 28, 2004	2.57	2.69	2.50	2.50
2102	NASDAQ	SMSI	Tue, Jan 27, 2004	2.55	2.65	2.55	2.56
2101	NASDAQ	SMSI	Mon, Jan 26, 2004	2.65	2.65	2.55	2.62
2100	NASDAQ	SMSI	Fri, Jan 23, 2004	2.70	2.76	2.65	2.68
2099	NASDAQ	SMSI	Thu, Jan 22, 2004	2.66	2.85	2.65	2.73
2098	NASDAQ	SMSI	Wed, Jan 21, 2004	2.72	2.76	2.65	2.69
2097	NASDAQ	SMSI	Tue, Jan 20, 2004	2.77	2.83	2.59	2.75
2096	NASDAQ	SMSI	Fri, Jan 16, 2004	2.79	2.82	2.68	2.77
2095	NASDAQ	SMSI	Thu, Jan 15, 2004	2.75	2.79	2.65	2.74
2094	NASDAQ	SMSI	Wed, Jan 14, 2004	2.65	2.78	2.64	2.71
2093	NASDAQ	SMSI	Tue, Jan 13, 2004	2.56	2.70	2.56	2.60
2092	NASDAQ	SMSI	Mon, Jan 12, 2004	2.84	2.84	2.55	2.68
2091	NASDAQ	SMSI	Fri, Jan 9, 2004	2.80	2.87	2.57	2.68
2090	NASDAQ	SMSI	Thu, Jan 8, 2004	2.54	2.84	2.43	2.78
2089	NASDAQ	SMSI	Wed, Jan 7, 2004	2.35	2.40	2.28	2.37
2088	NASDAQ	SMSI	Tue, Jan 6, 2004	2.44	2.50	2.17	2.25
2087	NASDAQ	SMSI	Mon, Jan 5, 2004	2.25	2.40	2.22	2.35
2086	NASDAQ	SMSI	Fri, Jan 2, 2004	2.00	2.22	2.00	2.19
2085	NASDAQ	SMSI	Wed, Dec 31, 2003	1.99	2.00	1.94	1.99
2084	NASDAQ	SMSI	Tue, Dec 30, 2003	1.97	2.00	1.93	1.99
2083	NASDAQ	SMSI	Mon, Dec 29, 2003	1.94	2.05	1.93	1.98
2082	NASDAQ	SMSI	Fri, Dec 26, 2003	2.00	2.00	1.95	1.95
2081	NASDAQ	SMSI	Wed, Dec 24, 2003	1.96	2.01	1.96	2.00
2080	NASDAQ	SMSI	Tue, Dec 23, 2003	1.99	2.03	1.96	1.97
2079	NASDAQ	SMSI	Mon, Dec 22, 2003	2.03	2.09	1.98	1.99
2078	NASDAQ	SMSI	Fri, Dec 19, 2003	2.02	2.06	2.01	2.01
2077	NASDAQ	SMSI	Thu, Dec 18, 2003	2.09	2.09	2.00	2.04
2076	NASDAQ	SMSI	Wed, Dec 17, 2003	2.08	2.10	2.01	2.03
2075	NASDAQ	SMSI	Tue, Dec 16, 2003	2.12	2.22	2.01	2.12
2074	NASDAQ	SMSI	Mon, Dec 15, 2003	2.38	2.60	2.10	2.20
2073	NASDAQ	SMSI	Fri, Dec 12, 2003	2.40	2.56	2.24	2.30
2072	NASDAQ	SMSI	Thu, Dec 11, 2003	1.92	2.46	1.84	2.40
2071	NASDAQ	SMSI	Wed, Dec 10, 2003	1.94	2.00	1.77	1.79
2070	NASDAQ	SMSI	Tue, Dec 9, 2003	2.13	2.13	1.90	2.00
2069	NASDAQ	SMSI	Mon, Dec 8, 2003	2.12	2.20	2.06	2.12
2068	NASDAQ	SMSI	Fri, Dec 5, 2003	2.04	2.33	2.02	2.23
2067	NASDAQ	SMSI	Thu, Dec 4, 2003	2.41	2.55	2.13	2.21
2066	NASDAQ	SMSI	Wed, Dec 3, 2003	2.56	2.60	2.45	2.46
2065	NASDAQ	SMSI	Tue, Dec 2, 2003	2.52	2.57	2.51	2.52
2064	NASDAQ	SMSI	Mon, Dec 1, 2003	2.54	2.74	2.50	2.52
2063	NASDAQ	SMSI	Fri, Nov 28, 2003	2.50	2.66	2.50	2.65
2062	NASDAQ	SMSI	Wed, Nov 26, 2003	2.59	2.59	2.49	2.57
2061	NASDAQ	SMSI	Tue, Nov 25, 2003	2.57	2.61	2.50	2.59
2060	NASDAQ	SMSI	Mon, Nov 24, 2003	2.61	2.69	2.45	2.50
2059	NASDAQ	SMSI	Fri, Nov 21, 2003	2.69	2.69	2.56	2.60
2058	NASDAQ	SMSI	Thu, Nov 20, 2003	2.62	2.69	2.60	2.60
2057	NASDAQ	SMSI	Wed, Nov 19, 2003	2.70	2.76	2.60	2.64
2056	NASDAQ	SMSI	Tue, Nov 18, 2003	2.70	2.82	2.66	2.71
2055	NASDAQ	SMSI	Mon, Nov 17, 2003	2.82	2.90	2.75	2.86
2054	NASDAQ	SMSI	Fri, Nov 14, 2003	2.86	2.96	2.81	2.86
2053	NASDAQ	SMSI	Thu, Nov 13, 2003	2.75	2.99	2.75	2.95
2052	NASDAQ	SMSI	Wed, Nov 12, 2003	2.74	2.83	2.74	2.82
2051	NASDAQ	SMSI	Tue, Nov 11, 2003	2.75	2.85	2.75	2.77
2050	NASDAQ	SMSI	Mon, Nov 10, 2003	2.70	2.81	2.61	2.75
2049	NASDAQ	SMSI	Fri, Nov 7, 2003	2.70	2.75	2.60	2.70
2048	NASDAQ	SMSI	Thu, Nov 6, 2003	2.64	2.77	2.64	2.69
2047	NASDAQ	SMSI	Wed, Nov 5, 2003	2.71	2.81	2.60	2.70
2046	NASDAQ	SMSI	Tue, Nov 4, 2003	2.70	2.70	2.50	2.66
2045	NASDAQ	SMSI	Mon, Nov 3, 2003	2.80	2.88	2.50	2.50
2044	NASDAQ	SMSI	Fri, Oct 31, 2003	2.85	2.97	2.79	2.83
2043	NASDAQ	SMSI	Thu, Oct 30, 2003	3.08	3.11	2.82	2.85
2042	NASDAQ	SMSI	Wed, Oct 29, 2003	2.80	2.96	2.80	2.96
2041	NASDAQ	SMSI	Tue, Oct 28, 2003	2.84	3.01	2.73	2.85
2040	NASDAQ	SMSI	Mon, Oct 27, 2003	2.97	3.00	2.65	2.86
2039	NASDAQ	SMSI	Fri, Oct 24, 2003	3.25	3.55	2.70	2.94
2038	NASDAQ	SMSI	Thu, Oct 23, 2003	3.75	3.94	3.75	3.85
2037	NASDAQ	SMSI	Wed, Oct 22, 2003	3.80	3.84	3.71	3.82
2036	NASDAQ	SMSI	Tue, Oct 21, 2003	3.70	3.86	3.70	3.77
2035	NASDAQ	SMSI	Mon, Oct 20, 2003	3.80	3.90	3.70	3.70
2034	NASDAQ	SMSI	Fri, Oct 17, 2003	3.74	3.86	3.74	3.80
2033	NASDAQ	SMSI	Thu, Oct 16, 2003	3.78	3.92	3.70	3.85
2032	NASDAQ	SMSI	Wed, Oct 15, 2003	3.70	3.90	3.70	3.85
2031	NASDAQ	SMSI	Tue, Oct 14, 2003	3.86	3.88	3.71	3.88
2030	NASDAQ	SMSI	Mon, Oct 13, 2003	3.93	4.01	3.86	3.90
2029	NASDAQ	SMSI	Fri, Oct 10, 2003	3.89	4.03	3.85	4.00
2028	NASDAQ	SMSI	Thu, Oct 9, 2003	3.77	4.06	3.77	3.85
2027	NASDAQ	SMSI	Wed, Oct 8, 2003	3.80	3.87	3.73	3.76
2026	NASDAQ	SMSI	Tue, Oct 7, 2003	3.86	3.94	3.76	3.90
2025	NASDAQ	SMSI	Mon, Oct 6, 2003	3.70	4.08	3.55	3.90
2024	NASDAQ	SMSI	Fri, Oct 3, 2003	3.77	3.77	3.55	3.66
2023	NASDAQ	SMSI	Thu, Oct 2, 2003	3.74	3.87	3.55	3.57
2022	NASDAQ	SMSI	Wed, Oct 1, 2003	3.85	3.85	3.70	3.79
2021	NASDAQ	SMSI	Tue, Sep 30, 2003	3.84	3.84	3.65	3.79
2020	NASDAQ	SMSI	Mon, Sep 29, 2003	3.77	3.95	3.61	3.73
2019	NASDAQ	SMSI	Fri, Sep 26, 2003	3.89	3.98	3.72	3.75
2018	NASDAQ	SMSI	Thu, Sep 25, 2003	4.09	4.23	3.75	3.90
2017	NASDAQ	SMSI	Wed, Sep 24, 2003	4.51	4.52	4.01	4.06
2016	NASDAQ	SMSI	Tue, Sep 23, 2003	3.86	4.63	3.73	4.60
2015	NASDAQ	SMSI	Mon, Sep 22, 2003	3.90	3.90	3.66	3.78
2014	NASDAQ	SMSI	Fri, Sep 19, 2003	3.80	3.90	3.63	3.90
2013	NASDAQ	SMSI	Thu, Sep 18, 2003	3.80	3.82	3.62	3.74
2012	NASDAQ	SMSI	Wed, Sep 17, 2003	3.99	3.99	3.75	3.78
2011	NASDAQ	SMSI	Tue, Sep 16, 2003	3.95	4.00	3.82	3.94
2010	NASDAQ	SMSI	Mon, Sep 15, 2003	3.95	3.98	3.75	3.94
2009	NASDAQ	SMSI	Fri, Sep 12, 2003	3.66	3.95	3.59	3.88
2008	NASDAQ	SMSI	Thu, Sep 11, 2003	3.70	3.74	3.61	3.74
2007	NASDAQ	SMSI	Wed, Sep 10, 2003	3.72	3.72	3.55	3.67
2006	NASDAQ	SMSI	Tue, Sep 9, 2003	3.73	3.74	3.52	3.72
2005	NASDAQ	SMSI	Mon, Sep 8, 2003	3.65	3.72	3.52	3.72
2004	NASDAQ	SMSI	Fri, Sep 5, 2003	3.50	3.70	3.50	3.64
2003	NASDAQ	SMSI	Thu, Sep 4, 2003	3.85	3.85	3.50	3.63
2002	NASDAQ	SMSI	Wed, Sep 3, 2003	4.14	4.15	3.70	3.72
2001	NASDAQ	SMSI	Tue, Sep 2, 2003	3.90	4.14	3.85	3.95
2000	NASDAQ	SMSI	Fri, Aug 29, 2003	3.38	3.76	3.36	3.70
1999	NASDAQ	SMSI	Thu, Aug 28, 2003	3.40	3.44	3.34	3.37
1998	NASDAQ	SMSI	Wed, Aug 27, 2003	3.40	3.45	3.29	3.40
1997	NASDAQ	SMSI	Tue, Aug 26, 2003	3.50	3.52	3.30	3.34
1996	NASDAQ	SMSI	Mon, Aug 25, 2003	3.50	3.55	3.33	3.38
1995	NASDAQ	SMSI	Fri, Aug 22, 2003	3.54	3.60	3.43	3.50
1994	NASDAQ	SMSI	Thu, Aug 21, 2003	3.36	3.50	3.33	3.46
1993	NASDAQ	SMSI	Wed, Aug 20, 2003	3.32	3.46	3.23	3.46
1992	NASDAQ	SMSI	Tue, Aug 19, 2003	3.41	3.47	3.33	3.35
1991	NASDAQ	SMSI	Mon, Aug 18, 2003	3.54	3.56	3.38	3.47
1990	NASDAQ	SMSI	Fri, Aug 15, 2003	3.44	3.71	3.41	3.54
1989	NASDAQ	SMSI	Thu, Aug 14, 2003	3.40	3.67	3.40	3.67
1988	NASDAQ	SMSI	Wed, Aug 13, 2003	3.55	3.70	3.39	3.39
1987	NASDAQ	SMSI	Tue, Aug 12, 2003	3.85	3.88	3.49	3.52
1986	NASDAQ	SMSI	Mon, Aug 11, 2003	3.90	4.01	3.73	3.79
1985	NASDAQ	SMSI	Fri, Aug 8, 2003	3.56	3.65	3.36	3.62
1984	NASDAQ	SMSI	Thu, Aug 7, 2003	3.58	3.70	3.25	3.55
1983	NASDAQ	SMSI	Wed, Aug 6, 2003	4.25	4.25	3.60	3.67
1982	NASDAQ	SMSI	Tue, Aug 5, 2003	4.09	4.87	3.89	4.13
1981	NASDAQ	SMSI	Mon, Aug 4, 2003	2.99	3.04	2.88	3.02
1980	NASDAQ	SMSI	Fri, Aug 1, 2003	2.78	3.05	2.71	2.93
1979	NASDAQ	SMSI	Thu, Jul 31, 2003	2.71	2.80	2.65	2.75
1978	NASDAQ	SMSI	Wed, Jul 30, 2003	2.70	2.86	2.65	2.68
1977	NASDAQ	SMSI	Tue, Jul 29, 2003	2.81	2.86	2.75	2.75
1976	NASDAQ	SMSI	Mon, Jul 28, 2003	2.92	2.92	2.81	2.82
1975	NASDAQ	SMSI	Fri, Jul 25, 2003	2.79	3.00	2.77	2.89
1974	NASDAQ	SMSI	Thu, Jul 24, 2003	2.89	3.00	2.80	2.85
1973	NASDAQ	SMSI	Wed, Jul 23, 2003	2.95	3.01	2.80	2.87
1972	NASDAQ	SMSI	Tue, Jul 22, 2003	2.70	2.97	2.70	2.88
1971	NASDAQ	SMSI	Mon, Jul 21, 2003	3.07	3.09	2.70	2.72
1970	NASDAQ	SMSI	Fri, Jul 18, 2003	3.29	3.40	3.03	3.06
1969	NASDAQ	SMSI	Thu, Jul 17, 2003	3.08	3.25	2.96	3.01
1968	NASDAQ	SMSI	Wed, Jul 16, 2003	3.24	3.24	2.96	3.15
1967	NASDAQ	SMSI	Tue, Jul 15, 2003	3.10	3.35	3.01	3.15
1966	NASDAQ	SMSI	Mon, Jul 14, 2003	3.19	3.22	2.96	3.08
1965	NASDAQ	SMSI	Fri, Jul 11, 2003	3.38	3.38	3.02	3.19
1964	NASDAQ	SMSI	Thu, Jul 10, 2003	3.60	3.71	3.27	3.31
1963	NASDAQ	SMSI	Wed, Jul 9, 2003	3.07	3.50	3.03	3.43
1962	NASDAQ	SMSI	Tue, Jul 8, 2003	2.66	3.08	2.64	2.97
1961	NASDAQ	SMSI	Mon, Jul 7, 2003	2.63	2.71	2.55	2.65
1960	NASDAQ	SMSI	Thu, Jul 3, 2003	2.77	2.88	2.50	2.55
1959	NASDAQ	SMSI	Wed, Jul 2, 2003	2.99	3.15	2.73	2.77
1958	NASDAQ	SMSI	Tue, Jul 1, 2003	3.00	3.00	2.73	2.77
1957	NASDAQ	SMSI	Mon, Jun 30, 2003	3.06	3.18	2.86	2.96
1956	NASDAQ	SMSI	Fri, Jun 27, 2003	3.06	3.12	2.83	2.84
1955	NASDAQ	SMSI	Thu, Jun 26, 2003	3.26	3.26	3.01	3.15
1954	NASDAQ	SMSI	Wed, Jun 25, 2003	3.39	3.39	3.16	3.25
1953	NASDAQ	SMSI	Tue, Jun 24, 2003	3.29	3.38	3.15	3.30
1952	NASDAQ	SMSI	Mon, Jun 23, 2003	3.39	3.39	3.16	3.27
1951	NASDAQ	SMSI	Fri, Jun 20, 2003	3.59	3.59	3.29	3.37
1950	NASDAQ	SMSI	Thu, Jun 19, 2003	3.68	3.77	3.32	3.57
1949	NASDAQ	SMSI	Wed, Jun 18, 2003	3.55	3.77	3.55	3.68
1948	NASDAQ	SMSI	Tue, Jun 17, 2003	3.97	4.13	3.48	3.72
1947	NASDAQ	SMSI	Mon, Jun 16, 2003	3.76	4.11	3.75	3.75
1946	NASDAQ	SMSI	Fri, Jun 13, 2003	3.56	3.71	3.26	3.71
1945	NASDAQ	SMSI	Thu, Jun 12, 2003	3.99	4.01	3.54	3.65
1944	NASDAQ	SMSI	Wed, Jun 11, 2003	3.78	4.20	3.40	3.73
1943	NASDAQ	SMSI	Tue, Jun 10, 2003	3.15	4.40	3.15	4.40
1942	NASDAQ	SMSI	Mon, Jun 9, 2003	3.11	3.21	3.00	3.09
1941	NASDAQ	SMSI	Fri, Jun 6, 2003	3.36	3.40	2.90	3.11
1940	NASDAQ	SMSI	Thu, Jun 5, 2003	3.02	3.32	2.95	3.26
1939	NASDAQ	SMSI	Wed, Jun 4, 2003	3.13	3.15	2.81	2.96
1938	NASDAQ	SMSI	Tue, Jun 3, 2003	3.13	3.20	3.00	3.08
1937	NASDAQ	SMSI	Mon, Jun 2, 2003	3.10	3.42	3.01	3.14
1936	NASDAQ	SMSI	Fri, May 30, 2003	3.50	3.50	3.05	3.05
1935	NASDAQ	SMSI	Thu, May 29, 2003	3.61	3.74	3.25	3.42
1934	NASDAQ	SMSI	Wed, May 28, 2003	2.91	3.23	2.87	3.04
1933	NASDAQ	SMSI	Tue, May 27, 2003	3.25	3.34	2.87	2.91
1932	NASDAQ	SMSI	Fri, May 23, 2003	3.38	3.58	3.20	3.32
1931	NASDAQ	SMSI	Thu, May 22, 2003	3.70	3.74	3.39	3.39
1930	NASDAQ	SMSI	Wed, May 21, 2003	3.60	3.94	3.60	3.65
1929	NASDAQ	SMSI	Tue, May 20, 2003	4.17	4.25	3.55	3.75
1928	NASDAQ	SMSI	Mon, May 19, 2003	3.36	4.20	3.25	4.07
1927	NASDAQ	SMSI	Fri, May 16, 2003	3.22	3.72	3.11	3.43
1926	NASDAQ	SMSI	Thu, May 15, 2003	5.23	5.23	3.61	3.78
1925	NASDAQ	SMSI	Wed, May 14, 2003	3.98	4.89	3.94	4.77
1924	NASDAQ	SMSI	Tue, May 13, 2003	3.38	3.90	3.12	3.77
1923	NASDAQ	SMSI	Mon, May 12, 2003	2.80	3.25	2.63	3.12
1922	NASDAQ	SMSI	Fri, May 9, 2003	2.20	2.80	2.20	2.60
1921	NASDAQ	SMSI	Thu, May 8, 2003	1.74	2.19	1.66	2.18
1920	NASDAQ	SMSI	Wed, May 7, 2003	1.42	2.05	1.42	1.77
1919	NASDAQ	SMSI	Tue, May 6, 2003	1.32	1.45	1.29	1.38
1918	NASDAQ	SMSI	Mon, May 5, 2003	1.26	1.40	1.15	1.30
1917	NASDAQ	SMSI	Fri, May 2, 2003	1.74	1.74	1.25	1.32
1916	NASDAQ	SMSI	Thu, May 1, 2003	1.70	1.95	1.53	1.76
1915	NASDAQ	SMSI	Wed, Apr 30, 2003	0.88	1.25	0.86	1.24
1914	NASDAQ	SMSI	Tue, Apr 29, 2003	0.56	0.60	0.53	0.53
1913	NASDAQ	SMSI	Mon, Apr 28, 2003	0.57	0.61	0.55	0.60
1912	NASDAQ	SMSI	Fri, Apr 25, 2003	0.51	0.63	0.51	0.60
1911	NASDAQ	SMSI	Thu, Apr 24, 2003	0.50	0.61	0.50	0.61
1910	NASDAQ	SMSI	Wed, Apr 23, 2003	0.53	0.53	0.48	0.50
1909	NASDAQ	SMSI	Tue, Apr 22, 2003	0.45	0.54	0.45	0.54
1908	NASDAQ	SMSI	Mon, Apr 21, 2003	0.52	0.52	0.48	0.50
1907	NASDAQ	SMSI	Thu, Apr 17, 2003	0.52	0.53	0.52	0.53
1906	NASDAQ	SMSI	Wed, Apr 16, 2003	0.52	0.54	0.52	0.54
1905	NASDAQ	SMSI	Tue, Apr 15, 2003	0.51	0.52	0.51	0.51
1904	NASDAQ	SMSI	Mon, Apr 14, 2003	0.51	0.54	0.51	0.51
1903	NASDAQ	SMSI	Fri, Apr 11, 2003	0.54	0.54	0.54	0.54
1902	NASDAQ	SMSI	Thu, Apr 10, 2003	0.51	0.52	0.51	0.51
1901	NASDAQ	SMSI	Wed, Apr 9, 2003	0.51	0.52	0.51	0.52
1900	NASDAQ	SMSI	Tue, Apr 8, 2003	0.53	0.53	0.53	0.53
1899	NASDAQ	SMSI	Mon, Apr 7, 2003	0.51	0.51	0.51	0.51
1898	NASDAQ	SMSI	Fri, Apr 4, 2003	0.50	0.50	0.50	0.50
1897	NASDAQ	SMSI	Thu, Apr 3, 2003	0.50	0.53	0.50	0.53
1896	NASDAQ	SMSI	Wed, Apr 2, 2003	0.52	0.55	0.51	0.55
1895	NASDAQ	SMSI	Tue, Apr 1, 2003	0.55	0.58	0.52	0.55
1894	NASDAQ	SMSI	Mon, Mar 31, 2003	0.52	0.55	0.49	0.55
1893	NASDAQ	SMSI	Fri, Mar 28, 2003	0.52	0.52	0.52	0.52
1892	NASDAQ	SMSI	Thu, Mar 27, 2003	0.50	0.53	0.50	0.51
1891	NASDAQ	SMSI	Wed, Mar 26, 2003	0.53	0.57	0.53	0.53
1890	NASDAQ	SMSI	Tue, Mar 25, 2003	0.50	0.58	0.50	0.56
1889	NASDAQ	SMSI	Mon, Mar 24, 2003	0.58	0.58	0.51	0.57
1888	NASDAQ	SMSI	Fri, Mar 21, 2003	0.55	0.56	0.52	0.54
1887	NASDAQ	SMSI	Thu, Mar 20, 2003	0.56	0.56	0.56	0.56
1886	NASDAQ	SMSI	Wed, Mar 19, 2003	0.54	0.57	0.54	0.57
1885	NASDAQ	SMSI	Tue, Mar 18, 2003	0.57	0.58	0.48	0.53
1884	NASDAQ	SMSI	Mon, Mar 17, 2003	0.51	0.57	0.49	0.57
1883	NASDAQ	SMSI	Fri, Mar 14, 2003	0.52	0.53	0.52	0.53
1882	NASDAQ	SMSI	Thu, Mar 13, 2003	0.51	0.57	0.51	0.51
1881	NASDAQ	SMSI	Wed, Mar 12, 2003	0.46	0.47	0.46	0.47
1880	NASDAQ	SMSI	Tue, Mar 11, 2003	0.46	0.50	0.46	0.47
1879	NASDAQ	SMSI	Mon, Mar 10, 2003	0.52	0.52	0.46	0.46
1878	NASDAQ	SMSI	Fri, Mar 7, 2003	0.51	0.53	0.42	0.50
1877	NASDAQ	SMSI	Thu, Mar 6, 2003	0.54	0.55	0.54	0.54
1876	NASDAQ	SMSI	Wed, Mar 5, 2003	0.55	0.58	0.54	0.54
1875	NASDAQ	SMSI	Tue, Mar 4, 2003	0.50	0.58	0.50	0.58
1874	NASDAQ	SMSI	Mon, Mar 3, 2003	0.50	0.57	0.50	0.57
1873	NASDAQ	SMSI	Fri, Feb 28, 2003	0.50	0.58	0.50	0.58
1872	NASDAQ	SMSI	Thu, Feb 27, 2003	0.50	0.56	0.50	0.56
1871	NASDAQ	SMSI	Wed, Feb 26, 2003	0.58	0.58	0.58	0.58
1870	NASDAQ	SMSI	Mon, Feb 24, 2003	0.50	0.56	0.50	0.56
1869	NASDAQ	SMSI	Fri, Feb 21, 2003	0.50	0.51	0.45	0.50
1868	NASDAQ	SMSI	Thu, Feb 20, 2003	0.54	0.56	0.50	0.50
1867	NASDAQ	SMSI	Wed, Feb 19, 2003	0.45	0.54	0.45	0.54
1866	NASDAQ	SMSI	Tue, Feb 18, 2003	0.47	0.53	0.45	0.48
1865	NASDAQ	SMSI	Fri, Feb 14, 2003	0.50	0.53	0.46	0.53
1864	NASDAQ	SMSI	Thu, Feb 13, 2003	0.58	0.58	0.50	0.58
1863	NASDAQ	SMSI	Wed, Feb 12, 2003	0.61	0.61	0.60	0.60
1862	NASDAQ	SMSI	Tue, Feb 11, 2003	0.62	0.65	0.56	0.64
1861	NASDAQ	SMSI	Mon, Feb 10, 2003	0.59	0.61	0.59	0.61
1860	NASDAQ	SMSI	Fri, Feb 7, 2003	0.60	0.61	0.59	0.61
1859	NASDAQ	SMSI	Thu, Feb 6, 2003	0.63	0.67	0.63	0.64
1858	NASDAQ	SMSI	Wed, Feb 5, 2003	0.50	0.60	0.50	0.60
1857	NASDAQ	SMSI	Tue, Feb 4, 2003	0.49	0.52	0.49	0.52
1856	NASDAQ	SMSI	Mon, Feb 3, 2003	0.54	0.54	0.52	0.52
1855	NASDAQ	SMSI	Fri, Jan 31, 2003	0.50	0.50	0.49	0.49
1854	NASDAQ	SMSI	Thu, Jan 30, 2003	0.52	0.54	0.49	0.54
1853	NASDAQ	SMSI	Wed, Jan 29, 2003	0.49	0.55	0.49	0.50
1852	NASDAQ	SMSI	Tue, Jan 28, 2003	0.55	0.55	0.51	0.51
1851	NASDAQ	SMSI	Mon, Jan 27, 2003	0.53	0.54	0.50	0.50
1850	NASDAQ	SMSI	Fri, Jan 24, 2003	0.58	0.58	0.52	0.56
1849	NASDAQ	SMSI	Thu, Jan 23, 2003	0.54	0.60	0.54	0.59
1848	NASDAQ	SMSI	Wed, Jan 22, 2003	0.56	0.57	0.55	0.56
1847	NASDAQ	SMSI	Tue, Jan 21, 2003	0.67	0.67	0.57	0.60
1846	NASDAQ	SMSI	Fri, Jan 17, 2003	0.65	0.65	0.57	0.58
1845	NASDAQ	SMSI	Thu, Jan 16, 2003	0.60	0.67	0.58	0.65
1844	NASDAQ	SMSI	Wed, Jan 15, 2003	0.69	0.71	0.58	0.68
1843	NASDAQ	SMSI	Tue, Jan 14, 2003	0.61	0.74	0.61	0.70
1842	NASDAQ	SMSI	Mon, Jan 13, 2003	0.66	0.67	0.66	0.67
1841	NASDAQ	SMSI	Fri, Jan 10, 2003	0.58	0.70	0.58	0.67
1840	NASDAQ	SMSI	Thu, Jan 9, 2003	0.65	0.75	0.61	0.66
1839	NASDAQ	SMSI	Wed, Jan 8, 2003	0.61	0.64	0.58	0.64
1838	NASDAQ	SMSI	Tue, Jan 7, 2003	0.58	0.63	0.54	0.59
1837	NASDAQ	SMSI	Mon, Jan 6, 2003	0.65	0.65	0.58	0.62
1836	NASDAQ	SMSI	Fri, Jan 3, 2003	0.52	0.72	0.52	0.65
1835	NASDAQ	SMSI	Thu, Jan 2, 2003	0.47	0.53	0.43	0.48
1834	NASDAQ	SMSI	Tue, Dec 31, 2002	0.52	0.54	0.45	0.46
1833	NASDAQ	SMSI	Mon, Dec 30, 2002	0.55	0.55	0.53	0.53
1832	NASDAQ	SMSI	Fri, Dec 27, 2002	0.55	0.57	0.53	0.54
1831	NASDAQ	SMSI	Thu, Dec 26, 2002	0.56	0.65	0.55	0.58
1830	NASDAQ	SMSI	Tue, Dec 24, 2002	0.59	0.62	0.52	0.62
1829	NASDAQ	SMSI	Mon, Dec 23, 2002	0.60	0.61	0.54	0.55
1828	NASDAQ	SMSI	Fri, Dec 20, 2002	0.63	0.65	0.60	0.61
1827	NASDAQ	SMSI	Thu, Dec 19, 2002	0.53	0.65	0.53	0.63
1826	NASDAQ	SMSI	Wed, Dec 18, 2002	0.57	0.58	0.57	0.58
1825	NASDAQ	SMSI	Tue, Dec 17, 2002	0.54	0.60	0.50	0.56
1824	NASDAQ	SMSI	Mon, Dec 16, 2002	0.56	0.59	0.55	0.55
1823	NASDAQ	SMSI	Fri, Dec 13, 2002	0.65	0.67	0.57	0.58
1822	NASDAQ	SMSI	Thu, Dec 12, 2002	0.68	0.68	0.64	0.65
1821	NASDAQ	SMSI	Wed, Dec 11, 2002	0.65	0.70	0.65	0.68
1820	NASDAQ	SMSI	Tue, Dec 10, 2002	0.74	0.78	0.66	0.67
1819	NASDAQ	SMSI	Mon, Dec 9, 2002	0.69	0.71	0.68	0.71
1818	NASDAQ	SMSI	Fri, Dec 6, 2002	0.71	0.80	0.66	0.66
1817	NASDAQ	SMSI	Thu, Dec 5, 2002	0.72	0.77	0.71	0.77
1816	NASDAQ	SMSI	Wed, Dec 4, 2002	0.80	0.80	0.75	0.80
1815	NASDAQ	SMSI	Tue, Dec 3, 2002	0.80	0.85	0.80	0.82
1814	NASDAQ	SMSI	Mon, Dec 2, 2002	0.79	0.85	0.76	0.78
1813	NASDAQ	SMSI	Fri, Nov 29, 2002	0.76	0.90	0.76	0.89
1812	NASDAQ	SMSI	Wed, Nov 27, 2002	0.85	0.85	0.66	0.79
1811	NASDAQ	SMSI	Tue, Nov 26, 2002	0.81	0.86	0.71	0.85
1810	NASDAQ	SMSI	Mon, Nov 25, 2002	0.79	0.85	0.77	0.80
1809	NASDAQ	SMSI	Fri, Nov 22, 2002	0.80	0.85	0.79	0.81
1808	NASDAQ	SMSI	Thu, Nov 21, 2002	0.67	0.81	0.65	0.81
1807	NASDAQ	SMSI	Wed, Nov 20, 2002	0.69	0.70	0.60	0.61
1806	NASDAQ	SMSI	Tue, Nov 19, 2002	0.60	0.66	0.57	0.65
1805	NASDAQ	SMSI	Mon, Nov 18, 2002	0.53	0.57	0.53	0.55
1804	NASDAQ	SMSI	Fri, Nov 15, 2002	0.47	0.60	0.47	0.59
1803	NASDAQ	SMSI	Thu, Nov 14, 2002	0.53	0.59	0.48	0.55
1802	NASDAQ	SMSI	Wed, Nov 13, 2002	0.56	0.56	0.50	0.54
1801	NASDAQ	SMSI	Tue, Nov 12, 2002	0.66	0.66	0.55	0.59
1800	NASDAQ	SMSI	Mon, Nov 11, 2002	0.58	0.65	0.58	0.61
1799	NASDAQ	SMSI	Fri, Nov 8, 2002	0.56	0.58	0.56	0.58
1798	NASDAQ	SMSI	Thu, Nov 7, 2002	0.51	0.58	0.51	0.58
1797	NASDAQ	SMSI	Wed, Nov 6, 2002	0.51	0.57	0.50	0.55
1796	NASDAQ	SMSI	Tue, Nov 5, 2002	0.52	0.56	0.51	0.51
1795	NASDAQ	SMSI	Mon, Nov 4, 2002	0.51	0.51	0.51	0.51
1794	NASDAQ	SMSI	Fri, Nov 1, 2002	0.51	0.53	0.50	0.50
1793	NASDAQ	SMSI	Thu, Oct 31, 2002	0.58	0.58	0.55	0.55
1792	NASDAQ	SMSI	Wed, Oct 30, 2002	0.51	0.55	0.50	0.55
1791	NASDAQ	SMSI	Tue, Oct 29, 2002	0.55	0.60	0.50	0.50
1790	NASDAQ	SMSI	Mon, Oct 28, 2002	0.50	0.60	0.50	0.52
1789	NASDAQ	SMSI	Fri, Oct 25, 2002	0.40	0.60	0.40	0.49
1788	NASDAQ	SMSI	Thu, Oct 24, 2002	0.31	0.31	0.26	0.31
1787	NASDAQ	SMSI	Wed, Oct 23, 2002	0.31	0.31	0.31	0.31
1786	NASDAQ	SMSI	Tue, Oct 22, 2002	0.32	0.32	0.31	0.32
1785	NASDAQ	SMSI	Mon, Oct 21, 2002	0.26	0.31	0.21	0.31
1784	NASDAQ	SMSI	Fri, Oct 18, 2002	0.28	0.33	0.25	0.31
1783	NASDAQ	SMSI	Thu, Oct 17, 2002	0.30	0.34	0.30	0.31
1782	NASDAQ	SMSI	Wed, Oct 16, 2002	0.24	0.33	0.23	0.24
1781	NASDAQ	SMSI	Tue, Oct 15, 2002	0.21	0.25	0.21	0.22
1780	NASDAQ	SMSI	Mon, Oct 14, 2002	0.17	0.21	0.17	0.21
1779	NASDAQ	SMSI	Fri, Oct 11, 2002	0.18	0.30	0.18	0.21
1778	NASDAQ	SMSI	Thu, Oct 10, 2002	0.24	0.24	0.19	0.21
1777	NASDAQ	SMSI	Wed, Oct 9, 2002	0.24	0.24	0.22	0.22
1776	NASDAQ	SMSI	Tue, Oct 8, 2002	0.27	0.27	0.20	0.24
1775	NASDAQ	SMSI	Mon, Oct 7, 2002	0.25	0.30	0.21	0.21
1774	NASDAQ	SMSI	Fri, Oct 4, 2002	0.27	0.30	0.17	0.30
1773	NASDAQ	SMSI	Thu, Oct 3, 2002	0.30	0.47	0.25	0.31
1772	NASDAQ	SMSI	Wed, Oct 2, 2002	0.31	0.33	0.29	0.29
1771	NASDAQ	SMSI	Tue, Oct 1, 2002	0.31	0.31	0.31	0.31
1770	NASDAQ	SMSI	Mon, Sep 30, 2002	0.32	0.33	0.32	0.32
1769	NASDAQ	SMSI	Fri, Sep 27, 2002	0.31	0.32	0.31	0.32
1768	NASDAQ	SMSI	Thu, Sep 26, 2002	0.34	0.34	0.34	0.34
1767	NASDAQ	SMSI	Wed, Sep 25, 2002	0.39	0.39	0.35	0.35
1766	NASDAQ	SMSI	Tue, Sep 24, 2002	0.30	0.40	0.30	0.38
1765	NASDAQ	SMSI	Mon, Sep 23, 2002	0.36	0.38	0.35	0.38
1764	NASDAQ	SMSI	Fri, Sep 20, 2002	0.37	0.39	0.33	0.39
1763	NASDAQ	SMSI	Thu, Sep 19, 2002	0.33	0.45	0.33	0.44
1762	NASDAQ	SMSI	Wed, Sep 18, 2002	0.42	0.42	0.35	0.35
1761	NASDAQ	SMSI	Tue, Sep 17, 2002	0.44	0.44	0.44	0.44
1760	NASDAQ	SMSI	Mon, Sep 16, 2002	0.43	0.45	0.42	0.42
1759	NASDAQ	SMSI	Fri, Sep 13, 2002	0.43	0.43	0.43	0.43
1758	NASDAQ	SMSI	Thu, Sep 12, 2002	0.45	0.45	0.42	0.42
1757	NASDAQ	SMSI	Wed, Sep 11, 2002	0.44	0.44	0.44	0.44
1756	NASDAQ	SMSI	Tue, Sep 10, 2002	0.45	0.45	0.44	0.44
1755	NASDAQ	SMSI	Mon, Sep 9, 2002	0.45	0.49	0.45	0.49
1754	NASDAQ	SMSI	Fri, Sep 6, 2002	0.46	0.49	0.46	0.46
1753	NASDAQ	SMSI	Thu, Sep 5, 2002	0.44	0.46	0.44	0.46
1752	NASDAQ	SMSI	Wed, Sep 4, 2002	0.44	0.46	0.44	0.44
1751	NASDAQ	SMSI	Tue, Sep 3, 2002	0.44	0.49	0.42	0.49
1750	NASDAQ	SMSI	Fri, Aug 30, 2002	0.46	0.46	0.44	0.44
1749	NASDAQ	SMSI	Thu, Aug 29, 2002	0.43	0.49	0.43	0.49
1748	NASDAQ	SMSI	Wed, Aug 28, 2002	0.46	0.50	0.43	0.44
1747	NASDAQ	SMSI	Tue, Aug 27, 2002	0.46	0.46	0.46	0.46
1746	NASDAQ	SMSI	Mon, Aug 26, 2002	0.45	0.50	0.45	0.46
1745	NASDAQ	SMSI	Fri, Aug 23, 2002	0.46	0.46	0.46	0.46
1744	NASDAQ	SMSI	Thu, Aug 22, 2002	0.43	0.51	0.43	0.51
1743	NASDAQ	SMSI	Wed, Aug 21, 2002	0.46	0.46	0.42	0.43
1742	NASDAQ	SMSI	Tue, Aug 20, 2002	0.48	0.48	0.46	0.48
1741	NASDAQ	SMSI	Mon, Aug 19, 2002	0.46	0.50	0.46	0.48
1740	NASDAQ	SMSI	Fri, Aug 16, 2002	0.41	0.50	0.41	0.50
1739	NASDAQ	SMSI	Thu, Aug 15, 2002	0.45	0.48	0.40	0.40
1738	NASDAQ	SMSI	Wed, Aug 14, 2002	0.42	0.44	0.42	0.42
1737	NASDAQ	SMSI	Tue, Aug 13, 2002	0.46	0.51	0.46	0.51
1736	NASDAQ	SMSI	Mon, Aug 12, 2002	0.50	0.50	0.41	0.41
1735	NASDAQ	SMSI	Fri, Aug 9, 2002	0.42	0.50	0.42	0.45
1734	NASDAQ	SMSI	Thu, Aug 8, 2002	0.43	0.48	0.40	0.42
1733	NASDAQ	SMSI	Wed, Aug 7, 2002	0.49	0.49	0.46	0.48
1732	NASDAQ	SMSI	Tue, Aug 6, 2002	0.50	0.50	0.50	0.50
1731	NASDAQ	SMSI	Fri, Aug 2, 2002	0.43	0.47	0.42	0.47
1730	NASDAQ	SMSI	Thu, Aug 1, 2002	0.45	0.45	0.41	0.41
1729	NASDAQ	SMSI	Wed, Jul 31, 2002	0.45	0.48	0.45	0.45
1728	NASDAQ	SMSI	Tue, Jul 30, 2002	0.49	0.50	0.45	0.50
1727	NASDAQ	SMSI	Mon, Jul 29, 2002	0.50	0.50	0.43	0.48
1726	NASDAQ	SMSI	Fri, Jul 26, 2002	0.50	0.60	0.45	0.51
1725	NASDAQ	SMSI	Thu, Jul 25, 2002	0.55	0.57	0.50	0.52
1724	NASDAQ	SMSI	Wed, Jul 24, 2002	0.47	0.55	0.47	0.52
1723	NASDAQ	SMSI	Tue, Jul 23, 2002	0.55	0.55	0.43	0.54
1722	NASDAQ	SMSI	Mon, Jul 22, 2002	0.55	0.55	0.50	0.53
1721	NASDAQ	SMSI	Fri, Jul 19, 2002	0.60	0.60	0.55	0.60
1720	NASDAQ	SMSI	Thu, Jul 18, 2002	0.48	0.58	0.44	0.58
1719	NASDAQ	SMSI	Wed, Jul 17, 2002	0.47	0.59	0.46	0.59
1718	NASDAQ	SMSI	Tue, Jul 16, 2002	0.52	0.53	0.43	0.49
1717	NASDAQ	SMSI	Mon, Jul 15, 2002	0.55	0.57	0.45	0.54
1716	NASDAQ	SMSI	Fri, Jul 12, 2002	0.60	0.68	0.50	0.65
1715	NASDAQ	SMSI	Thu, Jul 11, 2002	0.66	0.68	0.55	0.62
1714	NASDAQ	SMSI	Wed, Jul 10, 2002	0.65	0.65	0.65	0.65
1713	NASDAQ	SMSI	Tue, Jul 9, 2002	0.68	0.68	0.61	0.66
1712	NASDAQ	SMSI	Mon, Jul 8, 2002	0.67	0.67	0.61	0.65
1711	NASDAQ	SMSI	Fri, Jul 5, 2002	0.67	0.69	0.62	0.62
1710	NASDAQ	SMSI	Wed, Jul 3, 2002	0.64	0.67	0.64	0.67
1709	NASDAQ	SMSI	Tue, Jul 2, 2002	0.70	0.70	0.62	0.64
1708	NASDAQ	SMSI	Mon, Jul 1, 2002	0.66	0.70	0.66	0.70
1707	NASDAQ	SMSI	Fri, Jun 28, 2002	0.65	0.70	0.65	0.70
1706	NASDAQ	SMSI	Thu, Jun 27, 2002	0.72	0.72	0.70	0.70
1705	NASDAQ	SMSI	Wed, Jun 26, 2002	0.72	0.72	0.62	0.71
1704	NASDAQ	SMSI	Tue, Jun 25, 2002	0.69	0.78	0.62	0.73
1703	NASDAQ	SMSI	Mon, Jun 24, 2002	0.71	0.91	0.62	0.65
1702	NASDAQ	SMSI	Fri, Jun 21, 2002	0.78	0.78	0.60	0.71
1701	NASDAQ	SMSI	Thu, Jun 20, 2002	0.84	0.85	0.84	0.85
1700	NASDAQ	SMSI	Wed, Jun 19, 2002	0.80	0.80	0.79	0.79
1699	NASDAQ	SMSI	Tue, Jun 18, 2002	0.79	0.92	0.79	0.81
1698	NASDAQ	SMSI	Mon, Jun 17, 2002	0.78	0.78	0.78	0.78
1697	NASDAQ	SMSI	Fri, Jun 14, 2002	0.85	0.90	0.77	0.89
1696	NASDAQ	SMSI	Thu, Jun 13, 2002	0.95	0.95	0.80	0.80
1695	NASDAQ	SMSI	Wed, Jun 12, 2002	0.75	0.98	0.75	0.81
1694	NASDAQ	SMSI	Tue, Jun 11, 2002	0.74	0.75	0.74	0.75
1693	NASDAQ	SMSI	Mon, Jun 10, 2002	0.75	0.85	0.68	0.74
1692	NASDAQ	SMSI	Fri, Jun 7, 2002	0.73	0.78	0.73	0.78
1691	NASDAQ	SMSI	Thu, Jun 6, 2002	0.75	0.75	0.73	0.73
1690	NASDAQ	SMSI	Wed, Jun 5, 2002	0.74	0.89	0.70	0.89
1689	NASDAQ	SMSI	Tue, Jun 4, 2002	0.83	0.89	0.73	0.88
1688	NASDAQ	SMSI	Mon, Jun 3, 2002	0.80	0.88	0.80	0.80
1687	NASDAQ	SMSI	Fri, May 31, 2002	0.84	0.85	0.84	0.85
1686	NASDAQ	SMSI	Thu, May 30, 2002	0.77	0.84	0.77	0.84
1685	NASDAQ	SMSI	Wed, May 29, 2002	0.76	0.85	0.74	0.80
1684	NASDAQ	SMSI	Tue, May 28, 2002	0.90	0.93	0.73	0.83
1683	NASDAQ	SMSI	Fri, May 24, 2002	0.98	0.98	0.81	0.81
1682	NASDAQ	SMSI	Thu, May 23, 2002	0.84	0.89	0.80	0.82
1681	NASDAQ	SMSI	Wed, May 22, 2002	0.90	0.99	0.85	0.85
1680	NASDAQ	SMSI	Tue, May 21, 2002	1.05	1.05	0.85	0.88
1679	NASDAQ	SMSI	Mon, May 20, 2002	0.86	0.91	0.86	0.91
1678	NASDAQ	SMSI	Fri, May 17, 2002	0.90	0.91	0.86	0.86
1677	NASDAQ	SMSI	Thu, May 16, 2002	0.86	0.99	0.86	0.86
1676	NASDAQ	SMSI	Wed, May 15, 2002	0.99	1.00	0.95	0.95
1675	NASDAQ	SMSI	Tue, May 14, 2002	0.92	1.00	0.87	0.96
1674	NASDAQ	SMSI	Mon, May 13, 2002	0.93	0.93	0.85	0.92
1673	NASDAQ	SMSI	Fri, May 10, 2002	0.97	0.97	0.86	0.92
1672	NASDAQ	SMSI	Thu, May 9, 2002	0.95	0.98	0.85	0.96
1671	NASDAQ	SMSI	Wed, May 8, 2002	1.00	1.00	0.90	0.99
1670	NASDAQ	SMSI	Tue, May 7, 2002	0.91	1.00	0.90	0.91
1669	NASDAQ	SMSI	Mon, May 6, 2002	1.08	1.08	0.86	0.91
1668	NASDAQ	SMSI	Fri, May 3, 2002	0.89	0.89	0.85	0.87
1667	NASDAQ	SMSI	Thu, May 2, 2002	0.90	0.90	0.86	0.86
1666	NASDAQ	SMSI	Wed, May 1, 2002	0.90	0.96	0.90	0.90
1665	NASDAQ	SMSI	Tue, Apr 30, 2002	0.93	1.02	0.93	1.02
1664	NASDAQ	SMSI	Mon, Apr 29, 2002	0.94	1.07	0.90	0.90
1663	NASDAQ	SMSI	Fri, Apr 26, 2002	1.08	1.09	0.79	0.92
1662	NASDAQ	SMSI	Thu, Apr 25, 2002	1.10	1.10	1.05	1.10
1661	NASDAQ	SMSI	Wed, Apr 24, 2002	1.10	1.10	0.98	1.09
1660	NASDAQ	SMSI	Tue, Apr 23, 2002	1.09	1.10	0.98	1.10
1659	NASDAQ	SMSI	Mon, Apr 22, 2002	1.04	1.12	1.04	1.12
1658	NASDAQ	SMSI	Fri, Apr 19, 2002	1.07	1.13	1.04	1.13
1657	NASDAQ	SMSI	Thu, Apr 18, 2002	1.12	1.17	1.08	1.16
1656	NASDAQ	SMSI	Wed, Apr 17, 2002	1.14	1.18	1.00	1.17
1655	NASDAQ	SMSI	Tue, Apr 16, 2002	1.04	1.18	1.04	1.13
1654	NASDAQ	SMSI	Mon, Apr 15, 2002	1.06	1.10	1.02	1.09
1653	NASDAQ	SMSI	Fri, Apr 12, 2002	1.05	1.09	1.04	1.09
1652	NASDAQ	SMSI	Thu, Apr 11, 2002	1.06	1.10	1.04	1.09
1651	NASDAQ	SMSI	Wed, Apr 10, 2002	1.07	1.14	1.06	1.09
1650	NASDAQ	SMSI	Tue, Apr 9, 2002	1.17	1.18	1.01	1.11
1649	NASDAQ	SMSI	Mon, Apr 8, 2002	1.01	1.19	1.01	1.14
1648	NASDAQ	SMSI	Fri, Apr 5, 2002	1.05	1.09	1.05	1.09
1647	NASDAQ	SMSI	Thu, Apr 4, 2002	1.06	1.12	1.05	1.11
1646	NASDAQ	SMSI	Wed, Apr 3, 2002	1.18	1.18	1.05	1.11
1645	NASDAQ	SMSI	Tue, Apr 2, 2002	1.07	1.10	1.07	1.09
1644	NASDAQ	SMSI	Mon, Apr 1, 2002	1.18	1.18	1.06	1.09
1643	NASDAQ	SMSI	Thu, Mar 28, 2002	1.05	1.15	1.05	1.14
1642	NASDAQ	SMSI	Wed, Mar 27, 2002	1.10	1.15	1.05	1.15
1641	NASDAQ	SMSI	Tue, Mar 26, 2002	1.15	1.22	1.10	1.14
1640	NASDAQ	SMSI	Mon, Mar 25, 2002	1.12	1.20	1.12	1.19
1639	NASDAQ	SMSI	Fri, Mar 22, 2002	1.10	1.19	1.10	1.19
1638	NASDAQ	SMSI	Thu, Mar 21, 2002	1.17	1.22	1.15	1.21
1637	NASDAQ	SMSI	Wed, Mar 20, 2002	1.17	1.22	1.17	1.22
1636	NASDAQ	SMSI	Tue, Mar 19, 2002	1.21	1.26	1.20	1.23
1635	NASDAQ	SMSI	Mon, Mar 18, 2002	1.20	1.27	1.20	1.24
1634	NASDAQ	SMSI	Fri, Mar 15, 2002	1.18	1.23	1.15	1.21
1633	NASDAQ	SMSI	Thu, Mar 14, 2002	1.18	1.20	1.14	1.20
1632	NASDAQ	SMSI	Wed, Mar 13, 2002	1.18	1.21	1.18	1.20
1631	NASDAQ	SMSI	Tue, Mar 12, 2002	1.13	1.19	1.11	1.18
1630	NASDAQ	SMSI	Mon, Mar 11, 2002	1.20	1.22	1.11	1.19
1629	NASDAQ	SMSI	Fri, Mar 8, 2002	1.20	1.20	1.09	1.20
1628	NASDAQ	SMSI	Thu, Mar 7, 2002	1.17	1.20	1.15	1.16
1627	NASDAQ	SMSI	Wed, Mar 6, 2002	1.06	1.15	1.05	1.15
1626	NASDAQ	SMSI	Tue, Mar 5, 2002	1.12	1.14	1.10	1.14
1625	NASDAQ	SMSI	Mon, Mar 4, 2002	1.10	1.15	1.10	1.14
1624	NASDAQ	SMSI	Fri, Mar 1, 2002	1.12	1.15	1.05	1.15
1623	NASDAQ	SMSI	Thu, Feb 28, 2002	1.10	1.13	1.05	1.05
1622	NASDAQ	SMSI	Wed, Feb 27, 2002	1.10	1.10	1.10	1.10
1621	NASDAQ	SMSI	Tue, Feb 26, 2002	1.13	1.17	1.05	1.12
1620	NASDAQ	SMSI	Mon, Feb 25, 2002	1.09	1.20	0.96	1.17
1619	NASDAQ	SMSI	Fri, Feb 22, 2002	1.03	1.15	1.01	1.14
1618	NASDAQ	SMSI	Thu, Feb 21, 2002	1.12	1.19	1.03	1.19
1617	NASDAQ	SMSI	Wed, Feb 20, 2002	1.17	1.28	1.10	1.12
1616	NASDAQ	SMSI	Tue, Feb 19, 2002	1.14	1.18	1.14	1.16
1615	NASDAQ	SMSI	Fri, Feb 15, 2002	1.25	1.25	1.14	1.14
1614	NASDAQ	SMSI	Thu, Feb 14, 2002	1.25	1.27	1.21	1.25
1613	NASDAQ	SMSI	Wed, Feb 13, 2002	1.32	1.39	1.25	1.29
1612	NASDAQ	SMSI	Tue, Feb 12, 2002	1.38	1.45	1.25	1.31
1611	NASDAQ	SMSI	Mon, Feb 11, 2002	1.45	1.50	1.38	1.38
1610	NASDAQ	SMSI	Fri, Feb 8, 2002	1.47	1.50	1.36	1.40
1609	NASDAQ	SMSI	Thu, Feb 7, 2002	1.35	1.50	1.27	1.36
1608	NASDAQ	SMSI	Wed, Feb 6, 2002	1.17	1.52	1.16	1.50
1607	NASDAQ	SMSI	Tue, Feb 5, 2002	1.20	1.27	1.15	1.15
1606	NASDAQ	SMSI	Mon, Feb 4, 2002	1.31	1.31	1.20	1.28
1605	NASDAQ	SMSI	Fri, Feb 1, 2002	1.46	1.46	1.30	1.31
1604	NASDAQ	SMSI	Thu, Jan 31, 2002	1.45	1.53	1.37	1.45
1603	NASDAQ	SMSI	Wed, Jan 30, 2002	1.63	1.65	1.30	1.43
1602	NASDAQ	SMSI	Tue, Jan 29, 2002	1.36	1.65	1.31	1.52
1601	NASDAQ	SMSI	Mon, Jan 28, 2002	0.95	0.98	0.91	0.94
1600	NASDAQ	SMSI	Fri, Jan 25, 2002	1.00	1.00	0.91	0.99
1599	NASDAQ	SMSI	Thu, Jan 24, 2002	1.00	1.00	0.96	1.00
1598	NASDAQ	SMSI	Wed, Jan 23, 2002	0.95	1.01	0.90	1.00
1597	NASDAQ	SMSI	Tue, Jan 22, 2002	1.00	1.00	0.91	0.94
1596	NASDAQ	SMSI	Fri, Jan 18, 2002	0.99	1.03	0.99	1.01
1595	NASDAQ	SMSI	Thu, Jan 17, 2002	1.03	1.03	0.98	1.03
1594	NASDAQ	SMSI	Wed, Jan 16, 2002	1.05	1.05	0.99	1.02
1593	NASDAQ	SMSI	Tue, Jan 15, 2002	1.08	1.08	1.01	1.05
1592	NASDAQ	SMSI	Mon, Jan 14, 2002	1.08	1.08	1.01	1.08
1591	NASDAQ	SMSI	Fri, Jan 11, 2002	1.08	1.11	1.08	1.09
1590	NASDAQ	SMSI	Thu, Jan 10, 2002	1.09	1.14	1.07	1.09
1589	NASDAQ	SMSI	Wed, Jan 9, 2002	1.12	1.15	1.09	1.15
1588	NASDAQ	SMSI	Tue, Jan 8, 2002	1.05	1.12	1.05	1.11
1587	NASDAQ	SMSI	Mon, Jan 7, 2002	1.05	1.09	1.05	1.09
1586	NASDAQ	SMSI	Fri, Jan 4, 2002	1.12	1.14	1.07	1.12
1585	NASDAQ	SMSI	Thu, Jan 3, 2002	1.12	1.15	1.06	1.12
1584	NASDAQ	SMSI	Wed, Jan 2, 2002	1.09	1.12	1.00	1.06
1583	NASDAQ	SMSI	Mon, Dec 31, 2001	0.99	1.05	0.96	1.05
1582	NASDAQ	SMSI	Fri, Dec 28, 2001	1.00	1.05	0.97	0.99
1581	NASDAQ	SMSI	Thu, Dec 27, 2001	1.01	1.05	0.98	1.05
1580	NASDAQ	SMSI	Wed, Dec 26, 2001	1.00	1.03	0.99	1.02
1579	NASDAQ	SMSI	Mon, Dec 24, 2001	1.00	1.00	0.99	1.00
1578	NASDAQ	SMSI	Fri, Dec 21, 2001	0.96	1.05	0.96	1.04
1577	NASDAQ	SMSI	Thu, Dec 20, 2001	0.96	1.03	0.96	1.03
1576	NASDAQ	SMSI	Wed, Dec 19, 2001	0.98	1.01	0.97	1.00
1575	NASDAQ	SMSI	Tue, Dec 18, 2001	1.10	1.10	0.96	1.03
1574	NASDAQ	SMSI	Mon, Dec 17, 2001	1.06	1.06	0.96	1.00
1573	NASDAQ	SMSI	Fri, Dec 14, 2001	1.15	1.15	1.05	1.12
1572	NASDAQ	SMSI	Thu, Dec 13, 2001	1.02	1.20	1.02	1.15
1571	NASDAQ	SMSI	Wed, Dec 12, 2001	0.97	1.00	0.96	0.97
1570	NASDAQ	SMSI	Tue, Dec 11, 2001	0.96	1.05	0.96	0.97
1569	NASDAQ	SMSI	Mon, Dec 10, 2001	0.95	1.04	0.95	1.01
1568	NASDAQ	SMSI	Fri, Dec 7, 2001	1.00	1.04	0.97	1.04
1567	NASDAQ	SMSI	Thu, Dec 6, 2001	1.00	1.15	1.00	1.04
1566	NASDAQ	SMSI	Wed, Dec 5, 2001	1.04	1.15	0.95	1.09
1565	NASDAQ	SMSI	Tue, Dec 4, 2001	0.96	1.10	0.96	1.03
1564	NASDAQ	SMSI	Mon, Dec 3, 2001	0.96	1.01	0.96	1.00
1563	NASDAQ	SMSI	Fri, Nov 30, 2001	1.00	1.04	0.97	1.02
1562	NASDAQ	SMSI	Thu, Nov 29, 2001	1.00	1.05	0.95	0.96
1561	NASDAQ	SMSI	Wed, Nov 28, 2001	1.02	1.05	1.00	1.00
1560	NASDAQ	SMSI	Tue, Nov 27, 2001	1.03	1.06	1.02	1.02
1559	NASDAQ	SMSI	Mon, Nov 26, 2001	1.04	1.07	1.04	1.05
1558	NASDAQ	SMSI	Fri, Nov 23, 2001	1.07	1.13	1.02	1.04
1557	NASDAQ	SMSI	Wed, Nov 21, 2001	1.20	1.20	1.00	1.05
1556	NASDAQ	SMSI	Tue, Nov 20, 2001	1.19	1.25	1.15	1.20
1555	NASDAQ	SMSI	Mon, Nov 19, 2001	1.15	1.20	1.15	1.20
1554	NASDAQ	SMSI	Fri, Nov 16, 2001	1.11	1.20	1.11	1.13
1553	NASDAQ	SMSI	Thu, Nov 15, 2001	1.15	1.19	1.09	1.11
1552	NASDAQ	SMSI	Wed, Nov 14, 2001	1.13	1.20	1.08	1.11
1551	NASDAQ	SMSI	Tue, Nov 13, 2001	1.12	1.13	1.07	1.12
1550	NASDAQ	SMSI	Mon, Nov 12, 2001	1.02	1.14	0.90	1.14
1549	NASDAQ	SMSI	Fri, Nov 9, 2001	1.12	1.12	1.03	1.07
1548	NASDAQ	SMSI	Thu, Nov 8, 2001	1.08	1.12	1.08	1.11
1547	NASDAQ	SMSI	Wed, Nov 7, 2001	1.11	1.13	1.03	1.09
1546	NASDAQ	SMSI	Tue, Nov 6, 2001	1.01	1.14	1.01	1.13
1545	NASDAQ	SMSI	Mon, Nov 5, 2001	1.12	1.15	1.06	1.06
1544	NASDAQ	SMSI	Fri, Nov 2, 2001	1.10	1.10	1.01	1.06
1543	NASDAQ	SMSI	Thu, Nov 1, 2001	1.11	1.13	1.11	1.13
1542	NASDAQ	SMSI	Wed, Oct 31, 2001	1.03	1.15	1.02	1.15
1541	NASDAQ	SMSI	Tue, Oct 30, 2001	1.05	1.12	1.05	1.07
1540	NASDAQ	SMSI	Mon, Oct 29, 2001	1.14	1.14	1.05	1.12
1539	NASDAQ	SMSI	Fri, Oct 26, 2001	0.95	1.20	0.92	1.20
1538	NASDAQ	SMSI	Thu, Oct 25, 2001	0.99	1.00	0.93	0.99
1537	NASDAQ	SMSI	Wed, Oct 24, 2001	0.97	1.00	0.93	0.95
1536	NASDAQ	SMSI	Tue, Oct 23, 2001	0.81	0.98	0.81	0.92
1535	NASDAQ	SMSI	Mon, Oct 22, 2001	0.83	0.95	0.81	0.95
1534	NASDAQ	SMSI	Fri, Oct 19, 2001	0.76	0.87	0.75	0.87
1533	NASDAQ	SMSI	Thu, Oct 18, 2001	0.86	0.86	0.75	0.75
1532	NASDAQ	SMSI	Wed, Oct 17, 2001	0.87	0.87	0.81	0.82
1531	NASDAQ	SMSI	Tue, Oct 16, 2001	0.93	0.93	0.78	0.87
1530	NASDAQ	SMSI	Mon, Oct 15, 2001	0.96	0.96	0.80	0.80
1529	NASDAQ	SMSI	Fri, Oct 12, 2001	0.85	1.00	0.85	0.95
1528	NASDAQ	SMSI	Thu, Oct 11, 2001	0.81	1.00	0.76	0.94
1527	NASDAQ	SMSI	Wed, Oct 10, 2001	0.75	0.75	0.75	0.75
1526	NASDAQ	SMSI	Tue, Oct 9, 2001	0.95	0.95	0.75	0.81
1525	NASDAQ	SMSI	Mon, Oct 8, 2001	0.95	0.95	0.73	0.95
1524	NASDAQ	SMSI	Fri, Oct 5, 2001	0.91	0.94	0.80	0.94
1523	NASDAQ	SMSI	Thu, Oct 4, 2001	0.61	0.91	0.61	0.90
1522	NASDAQ	SMSI	Wed, Oct 3, 2001	0.61	0.65	0.60	0.60
1521	NASDAQ	SMSI	Tue, Oct 2, 2001	0.64	0.65	0.62	0.62
1520	NASDAQ	SMSI	Mon, Oct 1, 2001	0.66	0.68	0.62	0.62
1519	NASDAQ	SMSI	Fri, Sep 28, 2001	0.78	0.80	0.65	0.68
1518	NASDAQ	SMSI	Thu, Sep 27, 2001	0.84	0.85	0.65	0.70
1517	NASDAQ	SMSI	Wed, Sep 26, 2001	0.66	0.95	0.64	0.87
1516	NASDAQ	SMSI	Tue, Sep 25, 2001	0.70	0.80	0.65	0.77
1515	NASDAQ	SMSI	Mon, Sep 24, 2001	0.65	0.90	0.65	0.80
1514	NASDAQ	SMSI	Fri, Sep 21, 2001	0.76	0.76	0.55	0.73
1513	NASDAQ	SMSI	Thu, Sep 20, 2001	0.84	0.90	0.73	0.82
1512	NASDAQ	SMSI	Wed, Sep 19, 2001	0.85	0.90	0.76	0.80
1511	NASDAQ	SMSI	Tue, Sep 18, 2001	0.85	0.90	0.85	0.86
1510	NASDAQ	SMSI	Mon, Sep 17, 2001	0.84	0.93	0.76	0.80
1509	NASDAQ	SMSI	Mon, Sep 10, 2001	0.85	0.85	0.85	0.85
1508	NASDAQ	SMSI	Fri, Sep 7, 2001	0.77	0.94	0.75	0.94
1507	NASDAQ	SMSI	Thu, Sep 6, 2001	0.85	0.93	0.76	0.80
1506	NASDAQ	SMSI	Wed, Sep 5, 2001	0.85	0.87	0.76	0.76
1505	NASDAQ	SMSI	Tue, Sep 4, 2001	0.95	0.98	0.85	0.87
1504	NASDAQ	SMSI	Fri, Aug 31, 2001	0.83	0.88	0.81	0.88
1503	NASDAQ	SMSI	Thu, Aug 30, 2001	0.95	0.95	0.81	0.85
1502	NASDAQ	SMSI	Wed, Aug 29, 2001	0.97	0.98	0.90	0.94
1501	NASDAQ	SMSI	Tue, Aug 28, 2001	1.00	1.02	0.91	0.99
1500	NASDAQ	SMSI	Mon, Aug 27, 2001	1.01	1.07	1.00	1.00
1499	NASDAQ	SMSI	Fri, Aug 24, 2001	1.06	1.08	1.01	1.08
1498	NASDAQ	SMSI	Thu, Aug 23, 2001	1.06	1.06	1.01	1.01
1497	NASDAQ	SMSI	Wed, Aug 22, 2001	1.00	1.06	1.00	1.02
1496	NASDAQ	SMSI	Tue, Aug 21, 2001	0.99	1.06	0.99	1.00
1495	NASDAQ	SMSI	Mon, Aug 20, 2001	1.00	1.03	0.99	1.03
1494	NASDAQ	SMSI	Fri, Aug 17, 2001	1.00	1.04	1.00	1.00
1493	NASDAQ	SMSI	Thu, Aug 16, 2001	1.05	1.07	1.00	1.00
1492	NASDAQ	SMSI	Wed, Aug 15, 2001	1.01	1.10	1.01	1.10
1491	NASDAQ	SMSI	Tue, Aug 14, 2001	1.02	1.09	1.01	1.07
1490	NASDAQ	SMSI	Mon, Aug 13, 2001	1.06	1.10	1.01	1.01
1489	NASDAQ	SMSI	Fri, Aug 10, 2001	1.00	1.15	1.00	1.15
1488	NASDAQ	SMSI	Thu, Aug 9, 2001	1.00	1.05	1.00	1.05
1487	NASDAQ	SMSI	Wed, Aug 8, 2001	1.00	1.15	1.00	1.00
1486	NASDAQ	SMSI	Tue, Aug 7, 2001	1.00	1.06	1.00	1.02
1485	NASDAQ	SMSI	Mon, Aug 6, 2001	1.09	1.15	1.00	1.00
1484	NASDAQ	SMSI	Fri, Aug 3, 2001	1.11	1.11	1.05	1.05
1483	NASDAQ	SMSI	Thu, Aug 2, 2001	1.05	1.12	1.04	1.08
1482	NASDAQ	SMSI	Wed, Aug 1, 2001	1.01	1.05	1.00	1.01
1481	NASDAQ	SMSI	Tue, Jul 31, 2001	1.02	1.10	1.01	1.09
1480	NASDAQ	SMSI	Mon, Jul 30, 2001	1.05	1.12	1.01	1.01
1479	NASDAQ	SMSI	Fri, Jul 27, 2001	1.11	1.18	1.01	1.05
1478	NASDAQ	SMSI	Thu, Jul 26, 2001	1.10	1.10	1.10	1.10
1477	NASDAQ	SMSI	Wed, Jul 25, 2001	1.10	1.10	1.10	1.10
1476	NASDAQ	SMSI	Tue, Jul 24, 2001	1.10	1.20	1.00	1.19
1475	NASDAQ	SMSI	Mon, Jul 23, 2001	1.12	1.12	1.03	1.10
1474	NASDAQ	SMSI	Fri, Jul 20, 2001	1.13	1.24	1.00	1.02
1473	NASDAQ	SMSI	Thu, Jul 19, 2001	1.31	1.50	1.24	1.35
1472	NASDAQ	SMSI	Wed, Jul 18, 2001	1.30	1.30	1.30	1.30
1471	NASDAQ	SMSI	Tue, Jul 17, 2001	1.14	1.35	1.13	1.25
1470	NASDAQ	SMSI	Mon, Jul 16, 2001	1.29	1.29	1.12	1.12
1469	NASDAQ	SMSI	Fri, Jul 13, 2001	1.30	1.30	1.18	1.25
1468	NASDAQ	SMSI	Thu, Jul 12, 2001	1.16	1.30	1.16	1.30
1467	NASDAQ	SMSI	Wed, Jul 11, 2001	1.19	1.30	1.10	1.10
1466	NASDAQ	SMSI	Tue, Jul 10, 2001	1.24	1.27	1.20	1.20
1465	NASDAQ	SMSI	Mon, Jul 9, 2001	1.20	1.25	1.19	1.25
1464	NASDAQ	SMSI	Fri, Jul 6, 2001	1.30	1.33	1.20	1.20
1463	NASDAQ	SMSI	Thu, Jul 5, 2001	1.27	1.30	1.27	1.30
1462	NASDAQ	SMSI	Tue, Jul 3, 2001	1.28	1.33	1.27	1.33
1461	NASDAQ	SMSI	Mon, Jul 2, 2001	1.33	1.33	1.26	1.30
1460	NASDAQ	SMSI	Fri, Jun 29, 2001	1.22	1.38	1.22	1.27
1459	NASDAQ	SMSI	Thu, Jun 28, 2001	1.27	1.33	1.12	1.12
1458	NASDAQ	SMSI	Wed, Jun 27, 2001	1.21	1.31	1.21	1.28
1457	NASDAQ	SMSI	Tue, Jun 26, 2001	1.25	1.25	1.18	1.21
1456	NASDAQ	SMSI	Mon, Jun 25, 2001	1.30	1.39	1.16	1.16
1455	NASDAQ	SMSI	Fri, Jun 22, 2001	1.34	1.37	1.30	1.35
1454	NASDAQ	SMSI	Thu, Jun 21, 2001	1.28	1.43	1.28	1.33
1453	NASDAQ	SMSI	Wed, Jun 20, 2001	1.35	1.35	1.25	1.27
1452	NASDAQ	SMSI	Tue, Jun 19, 2001	1.44	1.47	1.35	1.37
1451	NASDAQ	SMSI	Mon, Jun 18, 2001	1.45	1.45	1.40	1.42
1450	NASDAQ	SMSI	Fri, Jun 15, 2001	1.44	1.45	1.40	1.41
1449	NASDAQ	SMSI	Thu, Jun 14, 2001	1.51	1.51	1.44	1.44
1448	NASDAQ	SMSI	Wed, Jun 13, 2001	1.52	1.57	1.50	1.50
1447	NASDAQ	SMSI	Tue, Jun 12, 2001	1.60	1.60	1.50	1.50
1446	NASDAQ	SMSI	Mon, Jun 11, 2001	1.57	1.57	1.52	1.52
1445	NASDAQ	SMSI	Fri, Jun 8, 2001	1.50	1.62	1.50	1.55
1444	NASDAQ	SMSI	Thu, Jun 7, 2001	1.62	1.62	1.40	1.47
1443	NASDAQ	SMSI	Wed, Jun 6, 2001	1.51	1.64	1.50	1.58
1442	NASDAQ	SMSI	Tue, Jun 5, 2001	1.50	1.50	1.50	1.50
1441	NASDAQ	SMSI	Mon, Jun 4, 2001	1.50	1.62	1.43	1.52
1440	NASDAQ	SMSI	Fri, Jun 1, 2001	1.61	1.62	1.50	1.55
1439	NASDAQ	SMSI	Thu, May 31, 2001	1.50	1.65	1.41	1.61
1438	NASDAQ	SMSI	Wed, May 30, 2001	1.65	1.76	1.50	1.50
1437	NASDAQ	SMSI	Tue, May 29, 2001	1.65	1.65	1.59	1.65
1436	NASDAQ	SMSI	Fri, May 25, 2001	1.66	1.74	1.63	1.63
1435	NASDAQ	SMSI	Thu, May 24, 2001	1.69	1.75	1.63	1.68
1434	NASDAQ	SMSI	Wed, May 23, 2001	1.72	1.85	1.72	1.75
1433	NASDAQ	SMSI	Tue, May 22, 2001	1.75	1.75	1.71	1.74
1432	NASDAQ	SMSI	Mon, May 21, 2001	1.82	1.82	1.64	1.73
1431	NASDAQ	SMSI	Fri, May 18, 2001	1.65	1.90	1.65	1.70
1430	NASDAQ	SMSI	Thu, May 17, 2001	1.68	1.92	1.65	1.65
1429	NASDAQ	SMSI	Wed, May 16, 2001	1.70	1.76	1.70	1.75
1428	NASDAQ	SMSI	Tue, May 15, 2001	1.65	1.89	1.63	1.70
1427	NASDAQ	SMSI	Mon, May 14, 2001	1.75	1.90	1.75	1.89
1426	NASDAQ	SMSI	Fri, May 11, 2001	1.83	1.90	1.65	1.79
1425	NASDAQ	SMSI	Thu, May 10, 2001	1.85	1.85	1.60	1.69
1424	NASDAQ	SMSI	Wed, May 9, 2001	1.76	1.83	1.62	1.62
1423	NASDAQ	SMSI	Tue, May 8, 2001	1.85	1.97	1.72	1.91
1422	NASDAQ	SMSI	Mon, May 7, 2001	1.59	1.91	1.59	1.70
1421	NASDAQ	SMSI	Fri, May 4, 2001	1.76	1.79	1.55	1.79
1420	NASDAQ	SMSI	Thu, May 3, 2001	1.72	1.80	1.60	1.71
1419	NASDAQ	SMSI	Wed, May 2, 2001	1.70	1.77	1.65	1.70
1418	NASDAQ	SMSI	Tue, May 1, 2001	1.61	1.70	1.55	1.70
1417	NASDAQ	SMSI	Mon, Apr 30, 2001	1.71	1.75	1.51	1.61
1416	NASDAQ	SMSI	Fri, Apr 27, 2001	1.55	1.74	1.50	1.68
1415	NASDAQ	SMSI	Thu, Apr 26, 2001	1.52	1.58	1.50	1.51
1414	NASDAQ	SMSI	Wed, Apr 25, 2001	1.53	1.53	1.46	1.48
1413	NASDAQ	SMSI	Tue, Apr 24, 2001	1.54	1.59	1.46	1.57
1412	NASDAQ	SMSI	Mon, Apr 23, 2001	1.60	1.62	1.44	1.52
1411	NASDAQ	SMSI	Fri, Apr 20, 2001	1.48	1.60	1.43	1.60
1410	NASDAQ	SMSI	Thu, Apr 19, 2001	1.50	1.56	1.37	1.48
1409	NASDAQ	SMSI	Wed, Apr 18, 2001	1.50	1.70	1.41	1.48
1408	NASDAQ	SMSI	Tue, Apr 17, 2001	1.47	1.57	1.40	1.40
1407	NASDAQ	SMSI	Mon, Apr 16, 2001	1.55	1.59	1.32	1.48
1406	NASDAQ	SMSI	Thu, Apr 12, 2001	1.55	1.60	1.33	1.50
1405	NASDAQ	SMSI	Wed, Apr 11, 2001	1.40	1.82	1.40	1.75
1404	NASDAQ	SMSI	Tue, Apr 10, 2001	1.68	1.70	1.33	1.68
1403	NASDAQ	SMSI	Mon, Apr 9, 2001	1.50	1.74	1.50	1.70
1402	NASDAQ	SMSI	Fri, Apr 6, 2001	1.50	1.63	1.44	1.50
1401	NASDAQ	SMSI	Thu, Apr 5, 2001	1.50	1.81	1.47	1.63
1400	NASDAQ	SMSI	Wed, Apr 4, 2001	1.34	1.47	1.31	1.41
1399	NASDAQ	SMSI	Tue, Apr 3, 2001	1.50	1.50	1.28	1.31
1398	NASDAQ	SMSI	Mon, Apr 2, 2001	1.69	1.69	1.47	1.50
1397	NASDAQ	SMSI	Fri, Mar 30, 2001	1.59	1.69	1.59	1.69
1396	NASDAQ	SMSI	Thu, Mar 29, 2001	1.81	1.81	1.53	1.53
1395	NASDAQ	SMSI	Wed, Mar 28, 2001	1.75	1.94	1.69	1.75
1394	NASDAQ	SMSI	Tue, Mar 27, 2001	1.72	1.94	1.69	1.81
1393	NASDAQ	SMSI	Mon, Mar 26, 2001	1.63	1.78	1.63	1.72
1392	NASDAQ	SMSI	Fri, Mar 23, 2001	1.59	1.84	1.56	1.63
1391	NASDAQ	SMSI	Thu, Mar 22, 2001	1.69	1.72	1.44	1.53
1390	NASDAQ	SMSI	Wed, Mar 21, 2001	1.88	1.88	1.69	1.69
1389	NASDAQ	SMSI	Tue, Mar 20, 2001	2.06	2.13	1.75	1.94
1388	NASDAQ	SMSI	Mon, Mar 19, 2001	2.19	2.25	2.00	2.06
1387	NASDAQ	SMSI	Fri, Mar 16, 2001	2.06	2.25	2.03	2.13
1386	NASDAQ	SMSI	Thu, Mar 15, 2001	1.97	2.50	1.97	2.03
1385	NASDAQ	SMSI	Wed, Mar 14, 2001	1.47	1.88	1.41	1.59
1384	NASDAQ	SMSI	Tue, Mar 13, 2001	1.63	1.72	1.50	1.52
1383	NASDAQ	SMSI	Mon, Mar 12, 2001	1.59	1.72	1.50	1.55
1382	NASDAQ	SMSI	Fri, Mar 9, 2001	1.69	1.75	1.50	1.63
1381	NASDAQ	SMSI	Thu, Mar 8, 2001	1.81	1.81	1.69	1.69
1380	NASDAQ	SMSI	Wed, Mar 7, 2001	1.78	1.81	1.69	1.75
1379	NASDAQ	SMSI	Tue, Mar 6, 2001	1.66	1.88	1.66	1.72
1378	NASDAQ	SMSI	Mon, Mar 5, 2001	1.56	1.75	1.53	1.59
1377	NASDAQ	SMSI	Fri, Mar 2, 2001	1.69	1.69	1.50	1.53
1376	NASDAQ	SMSI	Thu, Mar 1, 2001	1.69	1.70	1.50	1.69
1375	NASDAQ	SMSI	Wed, Feb 28, 2001	1.84	1.91	1.66	1.81
1374	NASDAQ	SMSI	Tue, Feb 27, 2001	1.97	2.00	1.84	1.84
1373	NASDAQ	SMSI	Mon, Feb 26, 2001	1.72	2.06	1.69	1.91
1372	NASDAQ	SMSI	Fri, Feb 23, 2001	1.63	1.75	1.63	1.73
1371	NASDAQ	SMSI	Thu, Feb 22, 2001	1.78	1.88	1.69	1.75
1370	NASDAQ	SMSI	Wed, Feb 21, 2001	2.06	2.13	2.00	2.00
1369	NASDAQ	SMSI	Tue, Feb 20, 2001	2.25	2.25	2.00	2.00
1368	NASDAQ	SMSI	Fri, Feb 16, 2001	2.31	2.34	2.06	2.25
1367	NASDAQ	SMSI	Thu, Feb 15, 2001	2.31	2.44	2.25	2.34
1366	NASDAQ	SMSI	Wed, Feb 14, 2001	2.06	2.31	2.03	2.25
1365	NASDAQ	SMSI	Tue, Feb 13, 2001	2.00	2.13	2.00	2.03
1364	NASDAQ	SMSI	Mon, Feb 12, 2001	2.19	2.19	2.00	2.00
1363	NASDAQ	SMSI	Fri, Feb 9, 2001	2.52	2.53	2.06	2.25
1362	NASDAQ	SMSI	Thu, Feb 8, 2001	2.42	2.50	2.13	2.50
1361	NASDAQ	SMSI	Wed, Feb 7, 2001	2.47	2.50	2.25	2.44
1360	NASDAQ	SMSI	Tue, Feb 6, 2001	2.50	2.63	2.50	2.59
1359	NASDAQ	SMSI	Mon, Feb 5, 2001	2.69	2.69	2.50	2.53
1358	NASDAQ	SMSI	Fri, Feb 2, 2001	2.75	2.88	2.66	2.69
1357	NASDAQ	SMSI	Thu, Feb 1, 2001	2.92	2.94	2.75	2.81
1356	NASDAQ	SMSI	Wed, Jan 31, 2001	2.81	3.00	2.69	2.88
1355	NASDAQ	SMSI	Tue, Jan 30, 2001	2.69	2.91	2.56	2.70
1354	NASDAQ	SMSI	Mon, Jan 29, 2001	2.64	2.88	2.63	2.88
1353	NASDAQ	SMSI	Fri, Jan 26, 2001	2.94	3.00	2.63	2.72
1352	NASDAQ	SMSI	Thu, Jan 25, 2001	3.03	3.38	2.94	2.94
1351	NASDAQ	SMSI	Wed, Jan 24, 2001	3.22	3.44	2.66	3.06
1350	NASDAQ	SMSI	Tue, Jan 23, 2001	3.00	3.06	2.88	3.00
1349	NASDAQ	SMSI	Mon, Jan 22, 2001	3.09	3.14	2.81	3.06
1348	NASDAQ	SMSI	Fri, Jan 19, 2001	3.47	3.50	2.53	3.16
1347	NASDAQ	SMSI	Thu, Jan 18, 2001	3.50	3.72	3.06	3.50
1346	NASDAQ	SMSI	Wed, Jan 17, 2001	2.42	3.00	2.38	2.94
1345	NASDAQ	SMSI	Tue, Jan 16, 2001	2.03	2.34	2.00	2.25
1344	NASDAQ	SMSI	Fri, Jan 12, 2001	1.97	2.06	1.75	2.00
1343	NASDAQ	SMSI	Thu, Jan 11, 2001	1.47	1.97	1.47	1.84
1342	NASDAQ	SMSI	Wed, Jan 10, 2001	1.42	1.56	1.42	1.50
1341	NASDAQ	SMSI	Tue, Jan 9, 2001	1.25	1.47	1.19	1.47
1340	NASDAQ	SMSI	Mon, Jan 8, 2001	1.41	1.47	1.22	1.28
1339	NASDAQ	SMSI	Fri, Jan 5, 2001	1.59	1.63	1.25	1.34
1338	NASDAQ	SMSI	Thu, Jan 4, 2001	1.81	1.88	1.53	1.56
1337	NASDAQ	SMSI	Wed, Jan 3, 2001	1.06	1.72	1.00	1.72
1336	NASDAQ	SMSI	Tue, Jan 2, 2001	0.98	1.22	0.97	1.03
1335	NASDAQ	SMSI	Fri, Dec 29, 2000	1.03	1.06	0.75	0.91
1334	NASDAQ	SMSI	Thu, Dec 28, 2000	0.94	1.22	0.94	1.13
1333	NASDAQ	SMSI	Wed, Dec 27, 2000	1.02	1.06	0.97	1.03
1332	NASDAQ	SMSI	Tue, Dec 26, 2000	0.94	1.25	0.88	1.06
1331	NASDAQ	SMSI	Fri, Dec 22, 2000	1.13	1.22	0.84	0.97
1330	NASDAQ	SMSI	Thu, Dec 21, 2000	1.08	1.50	1.03	1.16
1329	NASDAQ	SMSI	Wed, Dec 20, 2000	1.41	1.50	1.06	1.16
1328	NASDAQ	SMSI	Tue, Dec 19, 2000	1.52	1.53	1.38	1.44
1327	NASDAQ	SMSI	Mon, Dec 18, 2000	1.53	1.64	1.50	1.53
1326	NASDAQ	SMSI	Fri, Dec 15, 2000	1.63	1.88	1.50	1.69
1325	NASDAQ	SMSI	Thu, Dec 14, 2000	1.81	1.88	1.63	1.75
1324	NASDAQ	SMSI	Wed, Dec 13, 2000	1.63	1.94	1.50	1.81
1323	NASDAQ	SMSI	Tue, Dec 12, 2000	1.69	1.81	1.63	1.72
1322	NASDAQ	SMSI	Mon, Dec 11, 2000	1.81	1.94	1.66	1.75
1321	NASDAQ	SMSI	Fri, Dec 8, 2000	1.88	1.97	1.63	1.81
1320	NASDAQ	SMSI	Thu, Dec 7, 2000	1.50	2.25	1.50	1.88
1319	NASDAQ	SMSI	Wed, Dec 6, 2000	1.55	1.69	1.44	1.56
1318	NASDAQ	SMSI	Tue, Dec 5, 2000	1.75	1.81	1.50	1.69
1317	NASDAQ	SMSI	Mon, Dec 4, 2000	1.81	1.88	1.63	1.78
1316	NASDAQ	SMSI	Fri, Dec 1, 2000	1.50	1.81	1.38	1.69
1315	NASDAQ	SMSI	Thu, Nov 30, 2000	1.50	1.63	1.38	1.50
1314	NASDAQ	SMSI	Wed, Nov 29, 2000	1.50	1.81	1.47	1.50
1313	NASDAQ	SMSI	Tue, Nov 28, 2000	1.81	1.94	1.50	1.50
1312	NASDAQ	SMSI	Mon, Nov 27, 2000	2.03	2.06	1.81	1.84
1311	NASDAQ	SMSI	Fri, Nov 24, 2000	1.91	2.09	1.75	1.97
1310	NASDAQ	SMSI	Wed, Nov 22, 2000	1.88	1.97	1.75	1.81
1309	NASDAQ	SMSI	Tue, Nov 21, 2000	2.13	2.13	2.00	2.00
1308	NASDAQ	SMSI	Mon, Nov 20, 2000	2.14	2.19	2.00	2.03
1307	NASDAQ	SMSI	Fri, Nov 17, 2000	2.31	2.41	2.16	2.19
1306	NASDAQ	SMSI	Thu, Nov 16, 2000	2.28	2.38	2.13	2.38
1305	NASDAQ	SMSI	Wed, Nov 15, 2000	2.34	2.41	2.25	2.34
1304	NASDAQ	SMSI	Tue, Nov 14, 2000	2.23	2.34	2.19	2.31
1303	NASDAQ	SMSI	Mon, Nov 13, 2000	2.19	2.25	2.13	2.22
1302	NASDAQ	SMSI	Fri, Nov 10, 2000	2.22	2.22	2.13	2.19
1301	NASDAQ	SMSI	Thu, Nov 9, 2000	2.33	2.34	2.19	2.25
1300	NASDAQ	SMSI	Wed, Nov 8, 2000	2.61	2.63	2.31	2.44
1299	NASDAQ	SMSI	Tue, Nov 7, 2000	2.61	2.63	2.50	2.63
1298	NASDAQ	SMSI	Mon, Nov 6, 2000	2.63	2.75	2.50	2.72
1297	NASDAQ	SMSI	Fri, Nov 3, 2000	2.69	2.72	2.63	2.72
1296	NASDAQ	SMSI	Thu, Nov 2, 2000	2.63	2.88	2.50	2.63
1295	NASDAQ	SMSI	Wed, Nov 1, 2000	2.75	2.75	2.50	2.63
1294	NASDAQ	SMSI	Tue, Oct 31, 2000	2.84	2.88	2.50	2.75
1293	NASDAQ	SMSI	Mon, Oct 30, 2000	2.80	2.94	2.53	2.53
1292	NASDAQ	SMSI	Fri, Oct 27, 2000	3.00	3.00	2.44	2.88
1291	NASDAQ	SMSI	Thu, Oct 26, 2000	2.78	3.00	2.69	3.00
1290	NASDAQ	SMSI	Wed, Oct 25, 2000	2.81	2.94	2.69	2.88
1289	NASDAQ	SMSI	Tue, Oct 24, 2000	2.81	2.97	2.66	2.91
1288	NASDAQ	SMSI	Mon, Oct 23, 2000	2.94	2.97	2.69	2.94
1287	NASDAQ	SMSI	Fri, Oct 20, 2000	2.98	3.00	2.81	2.94
1286	NASDAQ	SMSI	Thu, Oct 19, 2000	2.38	3.00	2.31	2.94
1285	NASDAQ	SMSI	Wed, Oct 18, 2000	2.56	2.56	2.25	2.38
1284	NASDAQ	SMSI	Tue, Oct 17, 2000	3.09	3.17	2.50	2.50
1283	NASDAQ	SMSI	Mon, Oct 16, 2000	2.58	3.25	2.44	3.00
1282	NASDAQ	SMSI	Fri, Oct 13, 2000	2.19	2.38	2.19	2.38
1281	NASDAQ	SMSI	Thu, Oct 12, 2000	2.50	2.56	2.16	2.25
1280	NASDAQ	SMSI	Wed, Oct 11, 2000	2.50	2.63	2.25	2.44
1279	NASDAQ	SMSI	Tue, Oct 10, 2000	2.81	2.81	2.50	2.75
1278	NASDAQ	SMSI	Mon, Oct 9, 2000	3.00	3.00	2.63	2.75
1277	NASDAQ	SMSI	Fri, Oct 6, 2000	2.97	3.00	2.75	2.97
1276	NASDAQ	SMSI	Thu, Oct 5, 2000	2.88	3.25	2.88	3.00
1275	NASDAQ	SMSI	Wed, Oct 4, 2000	2.75	2.94	2.63	2.94
1274	NASDAQ	SMSI	Tue, Oct 3, 2000	3.06	3.13	2.75	2.81
1273	NASDAQ	SMSI	Mon, Oct 2, 2000	3.14	3.16	3.00	3.00
1272	NASDAQ	SMSI	Fri, Sep 29, 2000	3.08	3.19	3.00	3.00
1271	NASDAQ	SMSI	Thu, Sep 28, 2000	3.25	3.25	3.03	3.06
1270	NASDAQ	SMSI	Wed, Sep 27, 2000	3.11	3.25	3.03	3.19
1269	NASDAQ	SMSI	Tue, Sep 26, 2000	3.50	3.56	3.00	3.13
1268	NASDAQ	SMSI	Mon, Sep 25, 2000	3.56	3.75	3.50	3.56
1267	NASDAQ	SMSI	Fri, Sep 22, 2000	3.69	3.69	3.50	3.63
1266	NASDAQ	SMSI	Thu, Sep 21, 2000	3.81	4.00	3.75	3.88
1265	NASDAQ	SMSI	Wed, Sep 20, 2000	3.75	4.00	3.63	3.75
1264	NASDAQ	SMSI	Tue, Sep 19, 2000	3.75	4.06	3.66	4.06
1263	NASDAQ	SMSI	Mon, Sep 18, 2000	3.63	3.75	3.53	3.66
1262	NASDAQ	SMSI	Fri, Sep 15, 2000	4.03	4.03	3.44	3.63
1261	NASDAQ	SMSI	Thu, Sep 14, 2000	4.03	4.13	3.94	4.00
1260	NASDAQ	SMSI	Wed, Sep 13, 2000	4.08	4.19	3.94	4.00
1259	NASDAQ	SMSI	Tue, Sep 12, 2000	4.22	4.50	4.03	4.06
1258	NASDAQ	SMSI	Mon, Sep 11, 2000	4.34	4.63	4.25	4.25
1257	NASDAQ	SMSI	Fri, Sep 8, 2000	4.38	4.44	4.25	4.31
1256	NASDAQ	SMSI	Thu, Sep 7, 2000	4.25	4.50	4.25	4.41
1255	NASDAQ	SMSI	Wed, Sep 6, 2000	4.56	4.56	4.25	4.44
1254	NASDAQ	SMSI	Tue, Sep 5, 2000	4.63	4.78	4.44	4.53
1253	NASDAQ	SMSI	Fri, Sep 1, 2000	4.56	4.94	4.56	4.75
1252	NASDAQ	SMSI	Thu, Aug 31, 2000	4.41	4.88	4.38	4.75
1251	NASDAQ	SMSI	Wed, Aug 30, 2000	4.50	4.50	4.38	4.44
1250	NASDAQ	SMSI	Tue, Aug 29, 2000	4.63	4.63	4.47	4.53
1249	NASDAQ	SMSI	Mon, Aug 28, 2000	4.50	4.63	4.47	4.56
1248	NASDAQ	SMSI	Fri, Aug 25, 2000	4.69	4.69	4.31	4.44
1247	NASDAQ	SMSI	Thu, Aug 24, 2000	4.19	4.63	4.06	4.25
1246	NASDAQ	SMSI	Wed, Aug 23, 2000	4.09	4.63	4.00	4.22
1245	NASDAQ	SMSI	Tue, Aug 22, 2000	4.19	4.22	4.00	4.09
1244	NASDAQ	SMSI	Mon, Aug 21, 2000	4.17	4.31	4.00	4.31
1243	NASDAQ	SMSI	Fri, Aug 18, 2000	4.22	4.22	4.00	4.16
1242	NASDAQ	SMSI	Thu, Aug 17, 2000	4.25	4.31	4.00	4.16
1241	NASDAQ	SMSI	Wed, Aug 16, 2000	4.38	4.63	4.00	4.41
1240	NASDAQ	SMSI	Tue, Aug 15, 2000	4.44	4.63	4.38	4.63
1239	NASDAQ	SMSI	Mon, Aug 14, 2000	4.69	4.75	4.38	4.56
1238	NASDAQ	SMSI	Fri, Aug 11, 2000	4.63	4.94	4.63	4.75
1237	NASDAQ	SMSI	Thu, Aug 10, 2000	5.06	5.25	4.50	4.75
1236	NASDAQ	SMSI	Wed, Aug 9, 2000	4.97	5.19	4.88	5.00
1235	NASDAQ	SMSI	Tue, Aug 8, 2000	5.31	5.75	4.88	4.88
1234	NASDAQ	SMSI	Mon, Aug 7, 2000	5.25	5.50	5.00	5.44
1233	NASDAQ	SMSI	Fri, Aug 4, 2000	4.88	5.00	4.56	4.88
1232	NASDAQ	SMSI	Thu, Aug 3, 2000	4.94	4.94	4.38	4.63
1231	NASDAQ	SMSI	Wed, Aug 2, 2000	5.09	5.16	4.75	4.88
1230	NASDAQ	SMSI	Tue, Aug 1, 2000	5.06	5.31	5.06	5.16
1229	NASDAQ	SMSI	Mon, Jul 31, 2000	5.25	5.25	5.00	5.13
1228	NASDAQ	SMSI	Fri, Jul 28, 2000	5.56	5.56	5.03	5.16
1227	NASDAQ	SMSI	Thu, Jul 27, 2000	5.88	5.88	5.25	5.63
1226	NASDAQ	SMSI	Wed, Jul 26, 2000	6.00	6.19	5.50	5.81
1225	NASDAQ	SMSI	Tue, Jul 25, 2000	6.13	6.88	6.13	6.38
1224	NASDAQ	SMSI	Mon, Jul 24, 2000	6.81	6.81	6.25	6.38
1223	NASDAQ	SMSI	Fri, Jul 21, 2000	6.69	7.00	6.63	6.75
1222	NASDAQ	SMSI	Thu, Jul 20, 2000	7.00	7.25	6.56	6.63
1221	NASDAQ	SMSI	Wed, Jul 19, 2000	6.00	7.50	6.00	6.88
1220	NASDAQ	SMSI	Tue, Jul 18, 2000	5.91	6.38	5.25	5.59
1219	NASDAQ	SMSI	Mon, Jul 17, 2000	5.94	6.00	5.31	5.88
1218	NASDAQ	SMSI	Fri, Jul 14, 2000	5.19	6.00	5.13	5.94
1217	NASDAQ	SMSI	Thu, Jul 13, 2000	5.13	5.50	5.03	5.38
1216	NASDAQ	SMSI	Wed, Jul 12, 2000	5.38	5.50	5.00	5.19
1215	NASDAQ	SMSI	Tue, Jul 11, 2000	5.66	5.88	5.38	5.50
1214	NASDAQ	SMSI	Mon, Jul 10, 2000	5.91	6.25	5.69	5.75
1213	NASDAQ	SMSI	Fri, Jul 7, 2000	5.75	6.00	5.50	6.00
1212	NASDAQ	SMSI	Thu, Jul 6, 2000	5.75	6.13	5.50	5.94
1211	NASDAQ	SMSI	Wed, Jul 5, 2000	6.17	6.38	5.81	6.06
1210	NASDAQ	SMSI	Mon, Jul 3, 2000	6.41	6.44	6.00	6.25
1209	NASDAQ	SMSI	Fri, Jun 30, 2000	6.38	6.50	6.13	6.31
1208	NASDAQ	SMSI	Thu, Jun 29, 2000	6.63	6.69	6.25	6.50
1207	NASDAQ	SMSI	Wed, Jun 28, 2000	6.78	7.13	6.50	6.88
1206	NASDAQ	SMSI	Tue, Jun 27, 2000	7.08	7.08	6.66	6.84
1205	NASDAQ	SMSI	Mon, Jun 26, 2000	7.06	7.50	6.88	7.03
1204	NASDAQ	SMSI	Fri, Jun 23, 2000	7.53	7.56	6.63	7.13
1203	NASDAQ	SMSI	Thu, Jun 22, 2000	6.66	7.56	6.50	7.50
1202	NASDAQ	SMSI	Wed, Jun 21, 2000	6.97	7.00	6.63	6.88
1201	NASDAQ	SMSI	Tue, Jun 20, 2000	7.36	7.63	7.00	7.06
1200	NASDAQ	SMSI	Mon, Jun 19, 2000	7.31	7.63	7.03	7.19
1199	NASDAQ	SMSI	Fri, Jun 16, 2000	7.44	7.50	7.06	7.31
1198	NASDAQ	SMSI	Thu, Jun 15, 2000	7.56	7.63	7.13	7.38
1197	NASDAQ	SMSI	Wed, Jun 14, 2000	7.91	8.03	7.00	7.56
1196	NASDAQ	SMSI	Tue, Jun 13, 2000	7.75	7.94	7.25	7.50
1195	NASDAQ	SMSI	Mon, Jun 12, 2000	8.06	8.38	7.63	7.81
1194	NASDAQ	SMSI	Fri, Jun 9, 2000	7.88	8.25	7.63	8.00
1193	NASDAQ	SMSI	Thu, Jun 8, 2000	8.00	8.19	7.50	7.63
1192	NASDAQ	SMSI	Wed, Jun 7, 2000	8.55	8.56	7.81	7.88
1191	NASDAQ	SMSI	Tue, Jun 6, 2000	8.56	8.69	8.13	8.31
1190	NASDAQ	SMSI	Mon, Jun 5, 2000	9.06	9.06	7.75	8.56
1189	NASDAQ	SMSI	Fri, Jun 2, 2000	9.88	10.50	8.81	8.81
1188	NASDAQ	SMSI	Thu, Jun 1, 2000	6.63	8.25	6.56	7.88
1187	NASDAQ	SMSI	Wed, May 31, 2000	7.13	7.13	6.53	6.75
1186	NASDAQ	SMSI	Tue, May 30, 2000	7.06	7.69	7.00	7.09
1185	NASDAQ	SMSI	Fri, May 26, 2000	7.63	7.63	6.88	7.13
1184	NASDAQ	SMSI	Thu, May 25, 2000	7.88	8.50	7.25	7.38
1183	NASDAQ	SMSI	Wed, May 24, 2000	7.95	7.97	6.78	7.56
1182	NASDAQ	SMSI	Tue, May 23, 2000	8.34	8.38	7.94	8.06
1181	NASDAQ	SMSI	Mon, May 22, 2000	8.94	9.00	7.58	8.25
1180	NASDAQ	SMSI	Fri, May 19, 2000	9.75	9.75	8.50	8.94
1179	NASDAQ	SMSI	Thu, May 18, 2000	10.25	10.69	9.13	9.31
1178	NASDAQ	SMSI	Wed, May 17, 2000	9.06	10.19	9.00	10.06
1177	NASDAQ	SMSI	Tue, May 16, 2000	9.13	9.69	8.63	9.31
1176	NASDAQ	SMSI	Mon, May 15, 2000	8.19	8.81	7.50	8.56
1175	NASDAQ	SMSI	Fri, May 12, 2000	7.88	8.75	7.81	8.19
1174	NASDAQ	SMSI	Thu, May 11, 2000	7.78	8.50	7.78	7.88
1173	NASDAQ	SMSI	Wed, May 10, 2000	9.09	9.13	7.69	8.06
1172	NASDAQ	SMSI	Tue, May 9, 2000	9.72	9.75	9.06	9.19
1171	NASDAQ	SMSI	Mon, May 8, 2000	10.13	10.38	9.38	9.63
1170	NASDAQ	SMSI	Fri, May 5, 2000	9.38	11.13	9.06	10.19
1169	NASDAQ	SMSI	Thu, May 4, 2000	9.63	9.63	9.03	9.31
1168	NASDAQ	SMSI	Wed, May 3, 2000	9.88	9.91	8.75	9.00
1167	NASDAQ	SMSI	Tue, May 2, 2000	10.19	10.25	9.63	9.94
1166	NASDAQ	SMSI	Mon, May 1, 2000	10.50	10.63	9.50	9.94
1165	NASDAQ	SMSI	Fri, Apr 28, 2000	10.75	10.81	9.50	9.88
1164	NASDAQ	SMSI	Thu, Apr 27, 2000	10.53	11.25	10.25	10.44
1163	NASDAQ	SMSI	Wed, Apr 26, 2000	12.16	12.19	10.44	11.25
1162	NASDAQ	SMSI	Tue, Apr 25, 2000	11.09	12.44	11.09	12.00
1161	NASDAQ	SMSI	Mon, Apr 24, 2000	10.56	11.00	10.06	10.63
1160	NASDAQ	SMSI	Thu, Apr 20, 2000	11.94	11.94	10.00	11.19
1159	NASDAQ	SMSI	Wed, Apr 19, 2000	13.19	13.50	11.00	11.31
1158	NASDAQ	SMSI	Tue, Apr 18, 2000	10.00	12.75	9.03	11.88
1157	NASDAQ	SMSI	Mon, Apr 17, 2000	4.50	8.38	4.38	7.50
1156	NASDAQ	SMSI	Fri, Apr 14, 2000	8.25	8.31	5.00	5.38
1155	NASDAQ	SMSI	Thu, Apr 13, 2000	8.88	9.38	8.19	8.41
1154	NASDAQ	SMSI	Wed, Apr 12, 2000	11.19	11.25	8.75	8.88
1153	NASDAQ	SMSI	Tue, Apr 11, 2000	11.25	12.56	11.00	11.25
1152	NASDAQ	SMSI	Mon, Apr 10, 2000	13.75	13.88	12.00	12.25
1151	NASDAQ	SMSI	Fri, Apr 7, 2000	13.25	14.13	12.50	13.25
1150	NASDAQ	SMSI	Thu, Apr 6, 2000	13.31	13.88	12.56	13.13
1149	NASDAQ	SMSI	Wed, Apr 5, 2000	13.13	14.00	12.19	12.94
1148	NASDAQ	SMSI	Tue, Apr 4, 2000	15.19	16.00	9.00	13.50
1147	NASDAQ	SMSI	Mon, Apr 3, 2000	16.19	17.44	14.50	15.13
1146	NASDAQ	SMSI	Fri, Mar 31, 2000	15.69	16.75	13.63	16.00
1145	NASDAQ	SMSI	Thu, Mar 30, 2000	17.00	17.44	15.06	15.50
1144	NASDAQ	SMSI	Wed, Mar 29, 2000	19.50	19.50	17.25	17.75
1143	NASDAQ	SMSI	Tue, Mar 28, 2000	17.63	19.94	17.25	19.69
1142	NASDAQ	SMSI	Mon, Mar 27, 2000	17.88	18.00	16.75	17.88
1141	NASDAQ	SMSI	Fri, Mar 24, 2000	18.50	18.56	17.06	17.63
1140	NASDAQ	SMSI	Thu, Mar 23, 2000	18.53	19.25	17.94	19.00
1139	NASDAQ	SMSI	Wed, Mar 22, 2000	21.75	21.81	18.75	19.50
1138	NASDAQ	SMSI	Tue, Mar 21, 2000	19.19	22.19	17.31	22.13
1137	NASDAQ	SMSI	Mon, Mar 20, 2000	24.38	24.44	19.69	20.11
1136	NASDAQ	SMSI	Fri, Mar 17, 2000	25.13	25.94	23.13	23.94
1135	NASDAQ	SMSI	Thu, Mar 16, 2000	25.00	32.00	24.50	26.13
1134	NASDAQ	SMSI	Wed, Mar 15, 2000	23.13	25.00	21.00	23.63
1133	NASDAQ	SMSI	Tue, Mar 14, 2000	22.88	22.88	19.00	19.13
1132	NASDAQ	SMSI	Mon, Mar 13, 2000	16.44	24.00	15.00	21.88
1131	NASDAQ	SMSI	Fri, Mar 10, 2000	20.38	20.50	16.31	17.13
1130	NASDAQ	SMSI	Thu, Mar 9, 2000	10.69	23.00	10.69	21.06
1129	NASDAQ	SMSI	Wed, Mar 8, 2000	7.59	12.00	7.56	10.44
1128	NASDAQ	SMSI	Tue, Mar 7, 2000	5.75	6.69	5.50	6.13
1127	NASDAQ	SMSI	Mon, Mar 6, 2000	6.25	6.25	5.50	5.69
1126	NASDAQ	SMSI	Fri, Mar 3, 2000	6.75	6.75	5.13	6.13
1125	NASDAQ	SMSI	Thu, Mar 2, 2000	6.75	8.13	6.06	6.19
1124	NASDAQ	SMSI	Wed, Mar 1, 2000	3.84	4.75	3.84	4.50
1123	NASDAQ	SMSI	Tue, Feb 29, 2000	3.69	3.88	3.50	3.69
1122	NASDAQ	SMSI	Mon, Feb 28, 2000	3.63	3.88	3.56	3.69
1121	NASDAQ	SMSI	Fri, Feb 25, 2000	3.69	4.00	3.63	3.81
1120	NASDAQ	SMSI	Thu, Feb 24, 2000	4.19	4.25	3.69	3.75
1119	NASDAQ	SMSI	Wed, Feb 23, 2000	3.86	4.31	3.78	4.13
1118	NASDAQ	SMSI	Tue, Feb 22, 2000	3.81	3.97	3.63	3.91
1117	NASDAQ	SMSI	Fri, Feb 18, 2000	3.88	4.00	3.75	3.88
1116	NASDAQ	SMSI	Thu, Feb 17, 2000	4.03	4.06	3.75	3.94
1115	NASDAQ	SMSI	Wed, Feb 16, 2000	4.03	4.06	3.88	4.06
1114	NASDAQ	SMSI	Tue, Feb 15, 2000	4.03	4.03	3.70	3.94
1113	NASDAQ	SMSI	Mon, Feb 14, 2000	4.19	4.19	4.00	4.13
1112	NASDAQ	SMSI	Fri, Feb 11, 2000	4.22	4.38	4.06	4.09
1111	NASDAQ	SMSI	Thu, Feb 10, 2000	4.25	4.38	4.06	4.25
1110	NASDAQ	SMSI	Wed, Feb 9, 2000	4.50	4.63	4.13	4.19
1109	NASDAQ	SMSI	Tue, Feb 8, 2000	4.63	5.03	4.19	4.38
1108	NASDAQ	SMSI	Mon, Feb 7, 2000	4.44	4.88	4.38	4.72
1107	NASDAQ	SMSI	Fri, Feb 4, 2000	3.63	4.44	3.50	4.34
1106	NASDAQ	SMSI	Thu, Feb 3, 2000	3.69	3.84	3.63	3.63
1105	NASDAQ	SMSI	Wed, Feb 2, 2000	3.53	3.88	3.38	3.69
1104	NASDAQ	SMSI	Tue, Feb 1, 2000	3.63	3.81	3.50	3.53
1103	NASDAQ	SMSI	Mon, Jan 31, 2000	3.84	3.91	3.50	3.88
1102	NASDAQ	SMSI	Fri, Jan 28, 2000	3.88	4.00	3.75	3.88
1101	NASDAQ	SMSI	Thu, Jan 27, 2000	4.25	4.25	3.88	3.88
1100	NASDAQ	SMSI	Wed, Jan 26, 2000	4.19	4.25	4.00	4.25
1099	NASDAQ	SMSI	Tue, Jan 25, 2000	4.25	4.47	4.03	4.25
1098	NASDAQ	SMSI	Mon, Jan 24, 2000	4.44	4.50	4.06	4.13
1097	NASDAQ	SMSI	Fri, Jan 21, 2000	4.50	4.50	4.25	4.31
1096	NASDAQ	SMSI	Thu, Jan 20, 2000	4.88	5.00	4.25	4.50
1095	NASDAQ	SMSI	Wed, Jan 19, 2000	4.31	4.94	4.31	4.88
1094	NASDAQ	SMSI	Tue, Jan 18, 2000	3.75	4.44	3.75	4.25
1093	NASDAQ	SMSI	Fri, Jan 14, 2000	4.11	4.13	3.75	3.97
1092	NASDAQ	SMSI	Thu, Jan 13, 2000	4.34	4.44	4.06	4.09
1091	NASDAQ	SMSI	Wed, Jan 12, 2000	4.50	4.63	4.19	4.25
1090	NASDAQ	SMSI	Tue, Jan 11, 2000	4.48	4.63	4.28	4.44
1089	NASDAQ	SMSI	Mon, Jan 10, 2000	5.22	5.22	4.13	4.28
1088	NASDAQ	SMSI	Fri, Jan 7, 2000	5.56	5.75	4.25	4.50
1087	NASDAQ	SMSI	Thu, Jan 6, 2000	5.88	6.00	5.06	5.47
1086	NASDAQ	SMSI	Wed, Jan 5, 2000	3.88	6.44	3.75	5.00
1085	NASDAQ	SMSI	Tue, Jan 4, 2000	3.47	3.50	3.13	3.19
1084	NASDAQ	SMSI	Mon, Jan 3, 2000	2.97	4.00	2.75	3.44
1083	NASDAQ	SMSI	Fri, Dec 31, 1999	3.00	3.19	2.75	2.75
1082	NASDAQ	SMSI	Thu, Dec 30, 1999	2.89	3.25	2.75	3.19
1081	NASDAQ	SMSI	Wed, Dec 29, 1999	2.59	3.25	2.50	2.81
1080	NASDAQ	SMSI	Tue, Dec 28, 1999	2.81	2.88	2.50	2.59
1079	NASDAQ	SMSI	Mon, Dec 27, 1999	3.03	3.47	2.75	2.75
1078	NASDAQ	SMSI	Thu, Dec 23, 1999	2.56	3.06	2.53	3.06
1077	NASDAQ	SMSI	Wed, Dec 22, 1999	3.13	3.19	2.63	2.69
1076	NASDAQ	SMSI	Tue, Dec 21, 1999	3.56	3.75	2.91	3.13
1075	NASDAQ	SMSI	Mon, Dec 20, 1999	3.88	4.00	3.44	3.50
1074	NASDAQ	SMSI	Fri, Dec 17, 1999	4.25	4.25	3.78	3.88
1073	NASDAQ	SMSI	Thu, Dec 16, 1999	4.50	4.81	3.94	3.94
1072	NASDAQ	SMSI	Wed, Dec 15, 1999	3.88	5.00	3.75	4.44
1071	NASDAQ	SMSI	Tue, Dec 14, 1999	4.72	4.75	3.75	3.81
1070	NASDAQ	SMSI	Mon, Dec 13, 1999	5.81	6.00	3.63	4.69
1069	NASDAQ	SMSI	Fri, Dec 10, 1999	6.75	11.75	6.00	6.50
1068	NASDAQ	SMSI	Thu, Dec 9, 1999	1.81	6.25	1.56	5.81
1067	NASDAQ	SMSI	Wed, Dec 8, 1999	1.66	1.75	1.59	1.75
1066	NASDAQ	SMSI	Tue, Dec 7, 1999	1.88	1.94	1.56	1.69
1065	NASDAQ	SMSI	Mon, Dec 6, 1999	1.75	2.06	1.75	1.94
1064	NASDAQ	SMSI	Fri, Dec 3, 1999	1.75	1.88	1.63	1.63
1063	NASDAQ	SMSI	Thu, Dec 2, 1999	1.31	1.94	1.31	1.63
1062	NASDAQ	SMSI	Wed, Dec 1, 1999	1.38	1.38	1.38	1.38
1061	NASDAQ	SMSI	Tue, Nov 30, 1999	1.38	1.63	1.38	1.38
1060	NASDAQ	SMSI	Mon, Nov 29, 1999	1.44	1.47	1.31	1.44
1059	NASDAQ	SMSI	Fri, Nov 26, 1999	1.34	1.44	1.31	1.44
1058	NASDAQ	SMSI	Wed, Nov 24, 1999	1.34	1.34	1.34	1.34
1057	NASDAQ	SMSI	Tue, Nov 23, 1999	1.48	1.48	1.38	1.38
1056	NASDAQ	SMSI	Mon, Nov 22, 1999	1.56	1.63	1.44	1.44
1055	NASDAQ	SMSI	Fri, Nov 19, 1999	1.75	1.75	1.50	1.50
1054	NASDAQ	SMSI	Thu, Nov 18, 1999	1.75	1.88	1.56	1.75
1053	NASDAQ	SMSI	Wed, Nov 17, 1999	1.50	2.00	1.50	1.75
1052	NASDAQ	SMSI	Tue, Nov 16, 1999	1.53	1.59	1.44	1.44
1051	NASDAQ	SMSI	Mon, Nov 15, 1999	1.81	1.88	1.56	1.69
1050	NASDAQ	SMSI	Fri, Nov 12, 1999	1.88	1.88	1.50	1.75
1049	NASDAQ	SMSI	Thu, Nov 11, 1999	1.97	2.13	1.75	1.91
1048	NASDAQ	SMSI	Wed, Nov 10, 1999	1.88	2.38	1.44	2.00
1047	NASDAQ	SMSI	Tue, Nov 9, 1999	1.38	1.50	1.28	1.47
1046	NASDAQ	SMSI	Mon, Nov 8, 1999	1.19	1.44	1.00	1.19
1045	NASDAQ	SMSI	Fri, Nov 5, 1999	0.97	1.00	0.94	1.00
1044	NASDAQ	SMSI	Thu, Nov 4, 1999	0.97	1.00	0.91	0.97
1043	NASDAQ	SMSI	Wed, Nov 3, 1999	0.81	0.94	0.81	0.94
1042	NASDAQ	SMSI	Tue, Nov 2, 1999	0.81	0.88	0.81	0.88
1041	NASDAQ	SMSI	Mon, Nov 1, 1999	0.81	0.84	0.75	0.81
1040	NASDAQ	SMSI	Fri, Oct 29, 1999	0.80	0.81	0.69	0.81
1039	NASDAQ	SMSI	Thu, Oct 28, 1999	0.91	0.94	0.63	0.81
1038	NASDAQ	SMSI	Wed, Oct 27, 1999	0.91	0.91	0.81	0.81
1037	NASDAQ	SMSI	Tue, Oct 26, 1999	0.88	1.00	0.88	0.91
1036	NASDAQ	SMSI	Mon, Oct 25, 1999	1.00	1.00	0.88	0.88
1035	NASDAQ	SMSI	Fri, Oct 22, 1999	1.16	1.17	0.75	0.94
1034	NASDAQ	SMSI	Thu, Oct 21, 1999	1.31	1.44	1.00	1.06
1033	NASDAQ	SMSI	Wed, Oct 20, 1999	1.44	1.50	1.38	1.38
1032	NASDAQ	SMSI	Tue, Oct 19, 1999	1.31	1.44	1.25	1.38
1031	NASDAQ	SMSI	Mon, Oct 18, 1999	1.38	1.44	1.25	1.38
1030	NASDAQ	SMSI	Fri, Oct 15, 1999	1.53	1.59	1.50	1.50
1029	NASDAQ	SMSI	Thu, Oct 14, 1999	1.63	1.63	1.53	1.56
1028	NASDAQ	SMSI	Wed, Oct 13, 1999	1.56	1.63	1.53	1.63
1027	NASDAQ	SMSI	Tue, Oct 12, 1999	1.56	1.63	1.56	1.56
1026	NASDAQ	SMSI	Mon, Oct 11, 1999	1.56	1.63	1.50	1.63
1025	NASDAQ	SMSI	Fri, Oct 8, 1999	1.56	1.56	1.53	1.56
1024	NASDAQ	SMSI	Thu, Oct 7, 1999	1.59	1.63	1.56	1.56
1023	NASDAQ	SMSI	Wed, Oct 6, 1999	1.56	1.59	1.56	1.59
1022	NASDAQ	SMSI	Tue, Oct 5, 1999	1.66	1.72	1.56	1.63
1021	NASDAQ	SMSI	Mon, Oct 4, 1999	1.67	1.69	1.63	1.69
1020	NASDAQ	SMSI	Fri, Oct 1, 1999	1.69	1.78	1.63	1.69
1019	NASDAQ	SMSI	Thu, Sep 30, 1999	1.63	1.63	1.56	1.56
1018	NASDAQ	SMSI	Wed, Sep 29, 1999	1.63	1.81	1.63	1.63
1017	NASDAQ	SMSI	Tue, Sep 28, 1999	1.69	1.69	1.56	1.63
1016	NASDAQ	SMSI	Mon, Sep 27, 1999	1.56	1.69	1.56	1.59
1015	NASDAQ	SMSI	Fri, Sep 24, 1999	1.56	1.59	1.56	1.56
1014	NASDAQ	SMSI	Thu, Sep 23, 1999	1.75	1.75	1.63	1.63
1013	NASDAQ	SMSI	Wed, Sep 22, 1999	1.75	1.75	1.50	1.75
1012	NASDAQ	SMSI	Tue, Sep 21, 1999	1.94	1.94	1.63	1.75
1011	NASDAQ	SMSI	Mon, Sep 20, 1999	1.88	1.88	1.66	1.81
1010	NASDAQ	SMSI	Fri, Sep 17, 1999	2.02	2.02	1.88	1.88
1009	NASDAQ	SMSI	Thu, Sep 16, 1999	2.03	2.06	1.75	1.94
1008	NASDAQ	SMSI	Wed, Sep 15, 1999	1.91	3.00	1.91	2.06
1007	NASDAQ	SMSI	Tue, Sep 14, 1999	1.69	1.75	1.63	1.75
1006	NASDAQ	SMSI	Mon, Sep 13, 1999	1.63	1.75	1.63	1.75
1005	NASDAQ	SMSI	Fri, Sep 10, 1999	1.63	1.75	1.63	1.75
1004	NASDAQ	SMSI	Thu, Sep 9, 1999	1.63	1.75	1.59	1.75
1003	NASDAQ	SMSI	Wed, Sep 8, 1999	1.56	1.81	1.50	1.69
1002	NASDAQ	SMSI	Tue, Sep 7, 1999	1.53	1.69	1.50	1.69
1001	NASDAQ	SMSI	Fri, Sep 3, 1999	1.50	1.75	1.50	1.63
1000	NASDAQ	SMSI	Thu, Sep 2, 1999	1.56	1.56	1.56	1.56
999	NASDAQ	SMSI	Wed, Sep 1, 1999	1.69	1.75	1.63	1.69
998	NASDAQ	SMSI	Tue, Aug 31, 1999	1.69	1.75	1.56	1.75
997	NASDAQ	SMSI	Mon, Aug 30, 1999	1.59	1.69	1.56	1.59
996	NASDAQ	SMSI	Fri, Aug 27, 1999	1.67	1.78	1.56	1.56
995	NASDAQ	SMSI	Thu, Aug 26, 1999	1.63	1.69	1.56	1.69
994	NASDAQ	SMSI	Wed, Aug 25, 1999	1.63	1.81	1.63	1.69
993	NASDAQ	SMSI	Tue, Aug 24, 1999	1.75	1.75	1.63	1.69
992	NASDAQ	SMSI	Mon, Aug 23, 1999	1.69	1.81	1.63	1.81
991	NASDAQ	SMSI	Fri, Aug 20, 1999	1.88	1.88	1.75	1.88
990	NASDAQ	SMSI	Thu, Aug 19, 1999	1.78	1.88	1.78	1.88
989	NASDAQ	SMSI	Wed, Aug 18, 1999	1.94	1.94	1.69	1.75
988	NASDAQ	SMSI	Tue, Aug 17, 1999	1.81	1.81	1.81	1.81
987	NASDAQ	SMSI	Mon, Aug 16, 1999	2.00	2.06	1.81	2.00
986	NASDAQ	SMSI	Fri, Aug 13, 1999	1.94	1.94	1.88	1.94
985	NASDAQ	SMSI	Thu, Aug 12, 1999	1.75	2.13	1.63	1.88
984	NASDAQ	SMSI	Wed, Aug 11, 1999	1.70	1.70	1.59	1.59
983	NASDAQ	SMSI	Tue, Aug 10, 1999	1.77	1.77	1.63	1.63
982	NASDAQ	SMSI	Mon, Aug 9, 1999	1.75	1.75	1.72	1.72
981	NASDAQ	SMSI	Fri, Aug 6, 1999	1.75	1.88	1.75	1.75
980	NASDAQ	SMSI	Thu, Aug 5, 1999	1.75	1.88	1.72	1.75
979	NASDAQ	SMSI	Wed, Aug 4, 1999	1.81	1.97	1.75	1.75
978	NASDAQ	SMSI	Tue, Aug 3, 1999	1.91	1.91	1.75	1.91
977	NASDAQ	SMSI	Mon, Aug 2, 1999	1.94	2.00	1.88	2.00
976	NASDAQ	SMSI	Fri, Jul 30, 1999	2.06	2.06	1.94	1.94
975	NASDAQ	SMSI	Thu, Jul 29, 1999	2.05	2.06	1.94	2.06
974	NASDAQ	SMSI	Wed, Jul 28, 1999	2.06	2.06	2.00	2.06
973	NASDAQ	SMSI	Tue, Jul 27, 1999	2.00	2.06	2.00	2.06
972	NASDAQ	SMSI	Mon, Jul 26, 1999	2.00	2.00	2.00	2.00
971	NASDAQ	SMSI	Fri, Jul 23, 1999	2.09	2.13	2.00	2.00
970	NASDAQ	SMSI	Thu, Jul 22, 1999	2.13	2.22	2.00	2.13
969	NASDAQ	SMSI	Wed, Jul 21, 1999	2.09	2.19	2.09	2.13
968	NASDAQ	SMSI	Tue, Jul 20, 1999	2.03	2.13	1.94	2.09
967	NASDAQ	SMSI	Mon, Jul 19, 1999	2.06	2.13	1.91	2.09
966	NASDAQ	SMSI	Fri, Jul 16, 1999	2.13	2.13	2.06	2.13
965	NASDAQ	SMSI	Thu, Jul 15, 1999	2.09	2.13	2.09	2.09
964	NASDAQ	SMSI	Wed, Jul 14, 1999	2.22	2.22	2.13	2.13
963	NASDAQ	SMSI	Tue, Jul 13, 1999	2.06	2.19	2.06	2.13
962	NASDAQ	SMSI	Mon, Jul 12, 1999	2.06	2.25	2.06	2.06
961	NASDAQ	SMSI	Fri, Jul 9, 1999	2.06	2.19	2.06	2.06
960	NASDAQ	SMSI	Thu, Jul 8, 1999	2.00	2.19	2.00	2.06
959	NASDAQ	SMSI	Wed, Jul 7, 1999	2.00	2.06	2.00	2.00
958	NASDAQ	SMSI	Tue, Jul 6, 1999	2.00	2.13	2.00	2.00
957	NASDAQ	SMSI	Fri, Jul 2, 1999	2.03	2.08	2.00	2.06
956	NASDAQ	SMSI	Thu, Jul 1, 1999	2.00	2.13	2.00	2.13
955	NASDAQ	SMSI	Wed, Jun 30, 1999	2.06	2.06	2.00	2.00
954	NASDAQ	SMSI	Tue, Jun 29, 1999	2.00	2.13	2.00	2.06
953	NASDAQ	SMSI	Mon, Jun 28, 1999	2.06	2.06	2.00	2.06
952	NASDAQ	SMSI	Fri, Jun 25, 1999	2.09	2.16	2.06	2.06
951	NASDAQ	SMSI	Thu, Jun 24, 1999	2.09	2.13	2.09	2.13
950	NASDAQ	SMSI	Wed, Jun 23, 1999	2.19	2.19	2.00	2.16
949	NASDAQ	SMSI	Tue, Jun 22, 1999	2.06	2.19	2.00	2.19
948	NASDAQ	SMSI	Mon, Jun 21, 1999	2.13	2.13	2.06	2.06
947	NASDAQ	SMSI	Fri, Jun 18, 1999	2.09	2.13	2.06	2.09
946	NASDAQ	SMSI	Thu, Jun 17, 1999	2.13	2.13	2.06	2.06
945	NASDAQ	SMSI	Wed, Jun 16, 1999	2.13	2.19	2.06	2.09
944	NASDAQ	SMSI	Tue, Jun 15, 1999	2.13	2.25	2.13	2.25
943	NASDAQ	SMSI	Mon, Jun 14, 1999	2.16	2.38	2.13	2.25
942	NASDAQ	SMSI	Fri, Jun 11, 1999	2.06	2.16	2.06	2.16
941	NASDAQ	SMSI	Thu, Jun 10, 1999	2.16	2.16	2.03	2.03
940	NASDAQ	SMSI	Wed, Jun 9, 1999	2.19	2.19	2.06	2.06
939	NASDAQ	SMSI	Tue, Jun 8, 1999	2.16	2.19	2.13	2.13
938	NASDAQ	SMSI	Mon, Jun 7, 1999	2.22	2.22	2.13	2.13
937	NASDAQ	SMSI	Fri, Jun 4, 1999	2.39	2.39	2.06	2.19
936	NASDAQ	SMSI	Thu, Jun 3, 1999	2.31	2.44	2.19	2.38
935	NASDAQ	SMSI	Wed, Jun 2, 1999	2.13	2.13	2.00	2.00
934	NASDAQ	SMSI	Tue, Jun 1, 1999	2.19	2.31	2.13	2.19
933	NASDAQ	SMSI	Fri, May 28, 1999	2.38	2.38	2.19	2.25
932	NASDAQ	SMSI	Thu, May 27, 1999	2.31	2.38	2.25	2.38
931	NASDAQ	SMSI	Wed, May 26, 1999	2.13	2.31	2.13	2.31
930	NASDAQ	SMSI	Tue, May 25, 1999	2.19	2.31	2.13	2.16
929	NASDAQ	SMSI	Mon, May 24, 1999	2.19	2.38	2.19	2.34
928	NASDAQ	SMSI	Fri, May 21, 1999	2.28	2.38	2.19	2.38
927	NASDAQ	SMSI	Thu, May 20, 1999	2.19	2.38	2.19	2.31
926	NASDAQ	SMSI	Wed, May 19, 1999	2.25	2.28	2.19	2.19
925	NASDAQ	SMSI	Tue, May 18, 1999	2.25	2.38	2.25	2.25
924	NASDAQ	SMSI	Mon, May 17, 1999	2.25	2.44	2.25	2.31
923	NASDAQ	SMSI	Fri, May 14, 1999	2.50	2.59	2.38	2.38
922	NASDAQ	SMSI	Thu, May 13, 1999	2.38	2.56	2.38	2.50
921	NASDAQ	SMSI	Wed, May 12, 1999	2.63	2.63	2.31	2.38
920	NASDAQ	SMSI	Tue, May 11, 1999	2.44	2.69	2.31	2.44
919	NASDAQ	SMSI	Mon, May 10, 1999	2.25	2.50	2.25	2.31
918	NASDAQ	SMSI	Fri, May 7, 1999	2.31	2.50	2.25	2.44
917	NASDAQ	SMSI	Thu, May 6, 1999	2.59	2.75	2.31	2.38
916	NASDAQ	SMSI	Wed, May 5, 1999	2.75	2.88	2.50	2.63
915	NASDAQ	SMSI	Tue, May 4, 1999	2.25	2.44	2.25	2.38
914	NASDAQ	SMSI	Mon, May 3, 1999	2.50	2.63	2.28	2.34
913	NASDAQ	SMSI	Fri, Apr 30, 1999	2.94	3.00	2.50	2.63
912	NASDAQ	SMSI	Thu, Apr 29, 1999	3.41	3.50	2.75	3.00
911	NASDAQ	SMSI	Wed, Apr 28, 1999	2.25	3.88	2.25	3.13
910	NASDAQ	SMSI	Tue, Apr 27, 1999	2.06	2.19	2.06	2.09
909	NASDAQ	SMSI	Mon, Apr 26, 1999	2.13	2.25	2.06	2.25
908	NASDAQ	SMSI	Fri, Apr 23, 1999	2.00	2.31	2.00	2.25
907	NASDAQ	SMSI	Thu, Apr 22, 1999	1.94	2.28	1.81	2.19
906	NASDAQ	SMSI	Wed, Apr 21, 1999	2.00	2.00	1.94	2.00
905	NASDAQ	SMSI	Tue, Apr 20, 1999	2.00	2.13	2.00	2.00
904	NASDAQ	SMSI	Mon, Apr 19, 1999	2.00	2.13	1.94	2.00
903	NASDAQ	SMSI	Fri, Apr 16, 1999	2.06	2.06	1.94	2.00
902	NASDAQ	SMSI	Thu, Apr 15, 1999	1.94	2.19	1.94	2.13
901	NASDAQ	SMSI	Wed, Apr 14, 1999	2.19	2.31	1.94	1.94
900	NASDAQ	SMSI	Tue, Apr 13, 1999	2.31	2.31	2.19	2.25
899	NASDAQ	SMSI	Mon, Apr 12, 1999	2.19	2.44	2.13	2.19
898	NASDAQ	SMSI	Fri, Apr 9, 1999	2.38	2.44	2.13	2.19
897	NASDAQ	SMSI	Thu, Apr 8, 1999	2.38	2.56	2.25	2.38
896	NASDAQ	SMSI	Wed, Apr 7, 1999	2.38	2.44	2.38	2.44
895	NASDAQ	SMSI	Tue, Apr 6, 1999	2.38	2.44	2.25	2.38
894	NASDAQ	SMSI	Mon, Apr 5, 1999	2.31	2.44	2.31	2.38
893	NASDAQ	SMSI	Thu, Apr 1, 1999	2.56	2.56	2.25	2.44
892	NASDAQ	SMSI	Wed, Mar 31, 1999	2.50	2.50	2.44	2.44
891	NASDAQ	SMSI	Tue, Mar 30, 1999	2.44	2.50	2.44	2.50
890	NASDAQ	SMSI	Mon, Mar 29, 1999	2.44	2.63	2.44	2.44
889	NASDAQ	SMSI	Fri, Mar 26, 1999	2.63	2.63	2.38	2.44
888	NASDAQ	SMSI	Thu, Mar 25, 1999	2.56	2.63	2.44	2.63
887	NASDAQ	SMSI	Wed, Mar 24, 1999	2.50	2.69	2.44	2.56
886	NASDAQ	SMSI	Tue, Mar 23, 1999	2.69	2.69	2.50	2.63
885	NASDAQ	SMSI	Mon, Mar 22, 1999	2.81	3.06	2.31	2.50
884	NASDAQ	SMSI	Fri, Mar 19, 1999	2.13	2.69	2.13	2.69
883	NASDAQ	SMSI	Thu, Mar 18, 1999	2.38	2.38	2.13	2.25
882	NASDAQ	SMSI	Wed, Mar 17, 1999	2.44	2.50	2.38	2.44
881	NASDAQ	SMSI	Tue, Mar 16, 1999	2.50	2.63	2.38	2.38
880	NASDAQ	SMSI	Mon, Mar 15, 1999	2.63	2.84	2.38	2.50
879	NASDAQ	SMSI	Fri, Mar 12, 1999	2.69	2.69	2.63	2.63
878	NASDAQ	SMSI	Thu, Mar 11, 1999	2.75	2.81	2.69	2.69
877	NASDAQ	SMSI	Wed, Mar 10, 1999	2.81	2.88	2.75	2.75
876	NASDAQ	SMSI	Tue, Mar 9, 1999	2.75	2.88	2.75	2.88
875	NASDAQ	SMSI	Mon, Mar 8, 1999	2.75	2.88	2.69	2.75
874	NASDAQ	SMSI	Fri, Mar 5, 1999	2.69	2.88	2.50	2.69
873	NASDAQ	SMSI	Thu, Mar 4, 1999	2.63	2.94	2.63	2.75
872	NASDAQ	SMSI	Wed, Mar 3, 1999	2.69	3.00	2.56	2.63
871	NASDAQ	SMSI	Tue, Mar 2, 1999	2.75	3.00	2.41	2.41
870	NASDAQ	SMSI	Mon, Mar 1, 1999	2.75	2.81	2.63	2.75
869	NASDAQ	SMSI	Fri, Feb 26, 1999	2.56	2.88	2.56	2.63
868	NASDAQ	SMSI	Thu, Feb 25, 1999	2.63	2.69	2.50	2.63
867	NASDAQ	SMSI	Wed, Feb 24, 1999	3.00	3.06	2.63	2.63
866	NASDAQ	SMSI	Tue, Feb 23, 1999	3.44	3.88	2.38	2.94
865	NASDAQ	SMSI	Mon, Feb 22, 1999	3.25	3.44	3.25	3.38
864	NASDAQ	SMSI	Fri, Feb 19, 1999	3.19	3.31	3.19	3.19
863	NASDAQ	SMSI	Thu, Feb 18, 1999	3.31	3.31	3.19	3.19
862	NASDAQ	SMSI	Wed, Feb 17, 1999	3.25	3.25	3.03	3.03
861	NASDAQ	SMSI	Tue, Feb 16, 1999	3.47	3.75	3.16	3.38
860	NASDAQ	SMSI	Fri, Feb 12, 1999	3.44	3.63	3.13	3.63
859	NASDAQ	SMSI	Thu, Feb 11, 1999	2.69	3.69	2.69	3.47
858	NASDAQ	SMSI	Wed, Feb 10, 1999	3.00	3.13	2.63	2.81
857	NASDAQ	SMSI	Tue, Feb 9, 1999	3.06	3.19	2.63	2.81
856	NASDAQ	SMSI	Mon, Feb 8, 1999	3.00	3.06	2.88	2.91
855	NASDAQ	SMSI	Fri, Feb 5, 1999	3.00	3.00	2.88	3.00
854	NASDAQ	SMSI	Thu, Feb 4, 1999	3.13	3.25	2.88	3.00
853	NASDAQ	SMSI	Wed, Feb 3, 1999	2.50	3.25	2.50	3.13
852	NASDAQ	SMSI	Tue, Feb 2, 1999	2.59	2.63	2.50	2.63
851	NASDAQ	SMSI	Mon, Feb 1, 1999	2.69	2.69	2.38	2.53
850	NASDAQ	SMSI	Fri, Jan 29, 1999	2.50	2.75	2.50	2.63
849	NASDAQ	SMSI	Thu, Jan 28, 1999	2.59	2.72	2.44	2.50
848	NASDAQ	SMSI	Wed, Jan 27, 1999	2.31	2.69	2.28	2.44
847	NASDAQ	SMSI	Tue, Jan 26, 1999	2.31	2.47	2.19	2.41
846	NASDAQ	SMSI	Mon, Jan 25, 1999	2.25	2.47	2.06	2.47
845	NASDAQ	SMSI	Fri, Jan 22, 1999	2.50	2.50	2.38	2.44
844	NASDAQ	SMSI	Thu, Jan 21, 1999	2.50	2.66	2.38	2.44
843	NASDAQ	SMSI	Wed, Jan 20, 1999	2.50	2.56	2.38	2.50
842	NASDAQ	SMSI	Tue, Jan 19, 1999	2.44	2.56	2.31	2.50
841	NASDAQ	SMSI	Fri, Jan 15, 1999	2.25	2.63	2.25	2.31
840	NASDAQ	SMSI	Thu, Jan 14, 1999	2.50	2.63	2.31	2.38
839	NASDAQ	SMSI	Wed, Jan 13, 1999	2.31	2.50	2.25	2.44
838	NASDAQ	SMSI	Tue, Jan 12, 1999	2.31	2.50	2.25	2.50
837	NASDAQ	SMSI	Mon, Jan 11, 1999	2.50	2.81	2.25	2.31
836	NASDAQ	SMSI	Fri, Jan 8, 1999	2.25	2.81	2.25	2.56
835	NASDAQ	SMSI	Thu, Jan 7, 1999	2.25	2.75	2.13	2.25
834	NASDAQ	SMSI	Wed, Jan 6, 1999	2.00	2.31	2.00	2.13
833	NASDAQ	SMSI	Tue, Jan 5, 1999	2.16	2.16	1.88	2.06
832	NASDAQ	SMSI	Mon, Jan 4, 1999	2.06	2.16	2.03	2.13
831	NASDAQ	SMSI	Thu, Dec 31, 1998	1.81	2.06	1.81	2.06
830	NASDAQ	SMSI	Wed, Dec 30, 1998	1.94	1.94	1.75	1.81
829	NASDAQ	SMSI	Tue, Dec 29, 1998	2.00	2.13	1.94	2.00
828	NASDAQ	SMSI	Mon, Dec 28, 1998	2.13	2.31	1.91	2.06
827	NASDAQ	SMSI	Thu, Dec 24, 1998	2.00	2.25	2.00	2.19
826	NASDAQ	SMSI	Wed, Dec 23, 1998	2.06	2.13	2.00	2.00
825	NASDAQ	SMSI	Tue, Dec 22, 1998	2.13	2.25	2.06	2.13
824	NASDAQ	SMSI	Mon, Dec 21, 1998	2.19	2.25	2.06	2.13
823	NASDAQ	SMSI	Fri, Dec 18, 1998	2.25	2.25	2.22	2.22
822	NASDAQ	SMSI	Thu, Dec 17, 1998	2.38	2.56	2.19	2.25
821	NASDAQ	SMSI	Wed, Dec 16, 1998	2.75	2.94	2.38	2.44
820	NASDAQ	SMSI	Tue, Dec 15, 1998	2.25	2.38	2.03	2.38
819	NASDAQ	SMSI	Mon, Dec 14, 1998	2.13	2.44	2.06	2.25
818	NASDAQ	SMSI	Fri, Dec 11, 1998	2.44	2.50	2.13	2.13
817	NASDAQ	SMSI	Thu, Dec 10, 1998	2.38	2.50	2.25	2.25
816	NASDAQ	SMSI	Wed, Dec 9, 1998	2.19	2.63	2.06	2.38
815	NASDAQ	SMSI	Tue, Dec 8, 1998	2.19	2.19	2.06	2.13
814	NASDAQ	SMSI	Mon, Dec 7, 1998	2.50	2.56	2.13	2.25
813	NASDAQ	SMSI	Fri, Dec 4, 1998	2.75	3.13	2.25	2.44
812	NASDAQ	SMSI	Thu, Dec 3, 1998	2.38	4.38	2.38	2.88
811	NASDAQ	SMSI	Wed, Dec 2, 1998	2.38	2.75	1.88	2.13
810	NASDAQ	SMSI	Tue, Dec 1, 1998	1.44	2.38	1.44	2.16
809	NASDAQ	SMSI	Mon, Nov 30, 1998	1.56	1.63	1.50	1.63
808	NASDAQ	SMSI	Fri, Nov 27, 1998	1.63	1.63	1.56	1.63
807	NASDAQ	SMSI	Wed, Nov 25, 1998	1.56	1.63	1.50	1.50
806	NASDAQ	SMSI	Tue, Nov 24, 1998	1.50	1.63	1.50	1.56
805	NASDAQ	SMSI	Mon, Nov 23, 1998	1.63	1.81	1.50	1.50
804	NASDAQ	SMSI	Fri, Nov 20, 1998	1.69	1.81	1.63	1.69
803	NASDAQ	SMSI	Thu, Nov 19, 1998	1.69	1.88	1.69	1.75
802	NASDAQ	SMSI	Wed, Nov 18, 1998	1.69	1.88	1.69	1.69
801	NASDAQ	SMSI	Tue, Nov 17, 1998	2.00	2.00	1.69	1.69
800	NASDAQ	SMSI	Mon, Nov 16, 1998	1.69	2.25	1.69	2.00
799	NASDAQ	SMSI	Fri, Nov 13, 1998	1.69	1.75	1.50	1.63
798	NASDAQ	SMSI	Thu, Nov 12, 1998	1.69	1.75	1.69	1.75
797	NASDAQ	SMSI	Wed, Nov 11, 1998	1.75	1.75	1.69	1.69
796	NASDAQ	SMSI	Tue, Nov 10, 1998	1.94	1.94	1.69	1.75
795	NASDAQ	SMSI	Mon, Nov 9, 1998	1.94	1.94	1.75	1.75
794	NASDAQ	SMSI	Fri, Nov 6, 1998	1.75	2.00	1.69	2.00
793	NASDAQ	SMSI	Thu, Nov 5, 1998	1.69	1.81	1.69	1.69
792	NASDAQ	SMSI	Wed, Nov 4, 1998	1.63	1.88	1.53	1.81
791	NASDAQ	SMSI	Tue, Nov 3, 1998	1.63	1.63	1.50	1.53
790	NASDAQ	SMSI	Mon, Nov 2, 1998	1.63	1.69	1.50	1.56
789	NASDAQ	SMSI	Fri, Oct 30, 1998	1.63	1.63	1.50	1.50
788	NASDAQ	SMSI	Thu, Oct 29, 1998	1.63	1.69	1.56	1.56
787	NASDAQ	SMSI	Wed, Oct 28, 1998	1.75	1.75	1.63	1.63
786	NASDAQ	SMSI	Tue, Oct 27, 1998	1.63	1.69	1.63	1.63
785	NASDAQ	SMSI	Mon, Oct 26, 1998	1.50	1.63	1.50	1.63
784	NASDAQ	SMSI	Fri, Oct 23, 1998	1.50	1.81	1.50	1.81
783	NASDAQ	SMSI	Thu, Oct 22, 1998	1.88	1.88	1.63	1.88
782	NASDAQ	SMSI	Wed, Oct 21, 1998	2.00	2.00	1.94	1.94
781	NASDAQ	SMSI	Tue, Oct 20, 1998	1.94	2.13	1.94	2.00
780	NASDAQ	SMSI	Mon, Oct 19, 1998	1.94	2.06	1.94	2.06
779	NASDAQ	SMSI	Fri, Oct 16, 1998	1.94	1.94	1.94	1.94
778	NASDAQ	SMSI	Thu, Oct 15, 1998	2.06	2.06	1.88	2.00
777	NASDAQ	SMSI	Wed, Oct 14, 1998	1.88	1.88	1.75	1.88
776	NASDAQ	SMSI	Tue, Oct 13, 1998	1.81	1.88	1.69	1.88
775	NASDAQ	SMSI	Mon, Oct 12, 1998	1.81	1.81	1.63	1.63
774	NASDAQ	SMSI	Fri, Oct 9, 1998	1.63	1.75	1.63	1.69
773	NASDAQ	SMSI	Thu, Oct 8, 1998	1.88	1.88	1.56	1.63
772	NASDAQ	SMSI	Wed, Oct 7, 1998	1.88	1.94	1.75	1.75
771	NASDAQ	SMSI	Tue, Oct 6, 1998	1.88	2.00	1.75	1.75
770	NASDAQ	SMSI	Mon, Oct 5, 1998	2.13	2.13	1.88	1.88
769	NASDAQ	SMSI	Fri, Oct 2, 1998	2.25	2.31	2.06	2.06
768	NASDAQ	SMSI	Thu, Oct 1, 1998	2.31	2.50	2.06	2.19
767	NASDAQ	SMSI	Wed, Sep 30, 1998	2.38	2.56	2.25	2.25
766	NASDAQ	SMSI	Tue, Sep 29, 1998	2.31	2.44	2.19	2.19
765	NASDAQ	SMSI	Mon, Sep 28, 1998	2.06	2.44	1.97	2.31
764	NASDAQ	SMSI	Fri, Sep 25, 1998	1.81	2.13	1.75	1.97
763	NASDAQ	SMSI	Thu, Sep 24, 1998	1.63	1.81	1.63	1.69
762	NASDAQ	SMSI	Wed, Sep 23, 1998	1.75	1.75	1.63	1.66
761	NASDAQ	SMSI	Tue, Sep 22, 1998	1.56	1.56	1.44	1.44
760	NASDAQ	SMSI	Mon, Sep 21, 1998	1.38	1.63	1.38	1.38
759	NASDAQ	SMSI	Fri, Sep 18, 1998	1.50	1.50	1.31	1.50
758	NASDAQ	SMSI	Thu, Sep 17, 1998	1.66	1.81	1.50	1.69
757	NASDAQ	SMSI	Wed, Sep 16, 1998	1.69	1.81	1.69	1.69
756	NASDAQ	SMSI	Tue, Sep 15, 1998	1.75	1.75	1.75	1.75
755	NASDAQ	SMSI	Mon, Sep 14, 1998	1.50	1.88	1.50	1.75
754	NASDAQ	SMSI	Fri, Sep 11, 1998	1.44	1.44	1.25	1.31
753	NASDAQ	SMSI	Thu, Sep 10, 1998	1.31	1.44	1.31	1.44
752	NASDAQ	SMSI	Wed, Sep 9, 1998	1.44	1.44	1.31	1.38
751	NASDAQ	SMSI	Tue, Sep 8, 1998	1.31	1.44	1.31	1.31
750	NASDAQ	SMSI	Fri, Sep 4, 1998	1.25	1.31	1.25	1.31
749	NASDAQ	SMSI	Thu, Sep 3, 1998	1.50	1.50	1.25	1.38
748	NASDAQ	SMSI	Wed, Sep 2, 1998	1.50	1.50	1.38	1.38
747	NASDAQ	SMSI	Tue, Sep 1, 1998	1.50	1.63	1.50	1.50
746	NASDAQ	SMSI	Mon, Aug 31, 1998	1.56	1.59	1.50	1.50
745	NASDAQ	SMSI	Fri, Aug 28, 1998	1.53	1.56	1.53	1.56
744	NASDAQ	SMSI	Thu, Aug 27, 1998	1.50	1.56	1.50	1.56
743	NASDAQ	SMSI	Wed, Aug 26, 1998	1.75	1.75	1.50	1.56
742	NASDAQ	SMSI	Tue, Aug 25, 1998	1.63	1.69	1.50	1.63
741	NASDAQ	SMSI	Mon, Aug 24, 1998	1.81	1.81	1.69	1.69
740	NASDAQ	SMSI	Fri, Aug 21, 1998	1.75	1.88	1.63	1.75
739	NASDAQ	SMSI	Thu, Aug 20, 1998	1.88	1.88	1.69	1.88
738	NASDAQ	SMSI	Wed, Aug 19, 1998	1.88	1.88	1.75	1.75
737	NASDAQ	SMSI	Tue, Aug 18, 1998	1.88	1.88	1.75	1.75
736	NASDAQ	SMSI	Mon, Aug 17, 1998	1.69	1.94	1.69	1.94
735	NASDAQ	SMSI	Fri, Aug 14, 1998	1.88	1.94	1.75	1.94
734	NASDAQ	SMSI	Thu, Aug 13, 1998	1.88	2.00	1.88	1.88
733	NASDAQ	SMSI	Wed, Aug 12, 1998	2.00	2.06	1.88	1.88
732	NASDAQ	SMSI	Tue, Aug 11, 1998	1.88	2.00	1.81	1.94
731	NASDAQ	SMSI	Mon, Aug 10, 1998	2.06	2.06	1.94	1.94
730	NASDAQ	SMSI	Fri, Aug 7, 1998	1.81	2.03	1.81	2.03
729	NASDAQ	SMSI	Thu, Aug 6, 1998	1.94	1.94	1.75	1.81
728	NASDAQ	SMSI	Wed, Aug 5, 1998	1.97	1.97	1.75	1.94
727	NASDAQ	SMSI	Tue, Aug 4, 1998	2.19	2.19	1.81	1.88
726	NASDAQ	SMSI	Mon, Aug 3, 1998	1.75	2.25	1.75	2.19
725	NASDAQ	SMSI	Fri, Jul 31, 1998	1.88	1.88	1.63	1.63
724	NASDAQ	SMSI	Thu, Jul 30, 1998	1.75	1.88	1.69	1.88
723	NASDAQ	SMSI	Wed, Jul 29, 1998	1.75	1.88	1.75	1.75
722	NASDAQ	SMSI	Tue, Jul 28, 1998	2.00	2.00	1.75	1.88
721	NASDAQ	SMSI	Mon, Jul 27, 1998	2.06	2.06	1.88	1.88
720	NASDAQ	SMSI	Fri, Jul 24, 1998	2.06	2.06	1.88	1.88
719	NASDAQ	SMSI	Thu, Jul 23, 1998	2.19	2.19	1.88	2.00
718	NASDAQ	SMSI	Wed, Jul 22, 1998	2.13	2.75	2.06	2.19
717	NASDAQ	SMSI	Tue, Jul 21, 1998	1.88	2.13	1.88	2.00
716	NASDAQ	SMSI	Mon, Jul 20, 1998	2.25	2.25	1.94	2.00
715	NASDAQ	SMSI	Fri, Jul 17, 1998	2.25	2.25	1.94	2.19
714	NASDAQ	SMSI	Thu, Jul 16, 1998	2.13	2.25	2.00	2.00
713	NASDAQ	SMSI	Wed, Jul 15, 1998	2.25	2.31	2.13	2.19
712	NASDAQ	SMSI	Tue, Jul 14, 1998	2.13	2.25	2.13	2.19
711	NASDAQ	SMSI	Mon, Jul 13, 1998	2.06	2.13	2.06	2.13
710	NASDAQ	SMSI	Fri, Jul 10, 1998	2.25	2.25	2.25	2.25
709	NASDAQ	SMSI	Thu, Jul 9, 1998	2.00	2.38	2.00	2.38
708	NASDAQ	SMSI	Wed, Jul 8, 1998	2.13	2.25	2.00	2.13
707	NASDAQ	SMSI	Tue, Jul 7, 1998	2.19	2.25	2.00	2.13
706	NASDAQ	SMSI	Mon, Jul 6, 1998	2.13	2.25	2.13	2.25
705	NASDAQ	SMSI	Thu, Jul 2, 1998	2.13	2.25	2.13	2.25
704	NASDAQ	SMSI	Wed, Jul 1, 1998	2.25	2.25	2.13	2.25
703	NASDAQ	SMSI	Tue, Jun 30, 1998	2.38	2.38	2.25	2.25
702	NASDAQ	SMSI	Mon, Jun 29, 1998	2.25	2.44	2.25	2.31
701	NASDAQ	SMSI	Fri, Jun 26, 1998	2.50	2.50	2.25	2.38
700	NASDAQ	SMSI	Thu, Jun 25, 1998	2.50	2.63	2.50	2.50
699	NASDAQ	SMSI	Wed, Jun 24, 1998	2.56	2.88	2.50	2.56
698	NASDAQ	SMSI	Tue, Jun 23, 1998	2.75	2.88	2.56	2.88
697	NASDAQ	SMSI	Mon, Jun 22, 1998	2.75	2.81	2.75	2.81
696	NASDAQ	SMSI	Fri, Jun 19, 1998	2.69	2.81	2.69	2.81
695	NASDAQ	SMSI	Thu, Jun 18, 1998	2.63	2.81	2.63	2.69
694	NASDAQ	SMSI	Wed, Jun 17, 1998	2.84	2.84	2.63	2.75
693	NASDAQ	SMSI	Tue, Jun 16, 1998	2.56	2.81	2.56	2.81
692	NASDAQ	SMSI	Mon, Jun 15, 1998	2.63	2.75	2.50	2.56
691	NASDAQ	SMSI	Fri, Jun 12, 1998	2.69	2.75	2.69	2.69
690	NASDAQ	SMSI	Thu, Jun 11, 1998	2.75	2.88	2.69	2.75
689	NASDAQ	SMSI	Wed, Jun 10, 1998	2.63	2.88	2.63	2.81
688	NASDAQ	SMSI	Tue, Jun 9, 1998	2.63	2.88	2.63	2.81
687	NASDAQ	SMSI	Mon, Jun 8, 1998	2.88	2.88	2.63	2.63
686	NASDAQ	SMSI	Fri, Jun 5, 1998	2.81	2.88	2.81	2.88
685	NASDAQ	SMSI	Thu, Jun 4, 1998	2.63	2.88	2.63	2.75
684	NASDAQ	SMSI	Wed, Jun 3, 1998	2.88	2.94	2.63	2.63
683	NASDAQ	SMSI	Tue, Jun 2, 1998	2.88	2.94	2.63	2.88
682	NASDAQ	SMSI	Mon, Jun 1, 1998	2.69	2.94	2.63	2.63
681	NASDAQ	SMSI	Fri, May 29, 1998	2.75	2.88	2.75	2.75
680	NASDAQ	SMSI	Thu, May 28, 1998	2.88	2.94	2.75	2.75
679	NASDAQ	SMSI	Wed, May 27, 1998	2.69	3.00	2.63	3.00
678	NASDAQ	SMSI	Tue, May 26, 1998	3.00	3.03	2.94	3.00
677	NASDAQ	SMSI	Fri, May 22, 1998	3.19	3.19	2.94	3.00
676	NASDAQ	SMSI	Thu, May 21, 1998	3.06	3.25	3.00	3.00
675	NASDAQ	SMSI	Wed, May 20, 1998	3.06	3.25	3.06	3.09
674	NASDAQ	SMSI	Tue, May 19, 1998	3.13	3.25	3.06	3.06
673	NASDAQ	SMSI	Mon, May 18, 1998	3.13	3.25	3.00	3.06
672	NASDAQ	SMSI	Fri, May 15, 1998	3.03	3.25	3.03	3.13
671	NASDAQ	SMSI	Thu, May 14, 1998	3.19	3.25	3.00	3.06
670	NASDAQ	SMSI	Wed, May 13, 1998	3.38	3.38	3.19	3.25
669	NASDAQ	SMSI	Tue, May 12, 1998	3.44	3.50	3.25	3.31
668	NASDAQ	SMSI	Mon, May 11, 1998	3.38	3.63	3.25	3.25
667	NASDAQ	SMSI	Fri, May 8, 1998	3.06	3.44	3.06	3.38
666	NASDAQ	SMSI	Thu, May 7, 1998	3.19	3.38	3.13	3.25
665	NASDAQ	SMSI	Wed, May 6, 1998	3.25	3.25	3.03	3.13
664	NASDAQ	SMSI	Tue, May 5, 1998	3.25	3.50	3.13	3.25
663	NASDAQ	SMSI	Mon, May 4, 1998	3.31	3.38	3.25	3.38
662	NASDAQ	SMSI	Fri, May 1, 1998	3.38	3.44	3.25	3.25
661	NASDAQ	SMSI	Thu, Apr 30, 1998	3.38	3.56	3.31	3.38
660	NASDAQ	SMSI	Wed, Apr 29, 1998	3.75	3.75	3.38	3.50
659	NASDAQ	SMSI	Tue, Apr 28, 1998	3.56	3.69	3.31	3.66
658	NASDAQ	SMSI	Mon, Apr 27, 1998	3.94	3.94	3.13	3.25
657	NASDAQ	SMSI	Fri, Apr 24, 1998	3.63	4.44	3.63	3.94
656	NASDAQ	SMSI	Thu, Apr 23, 1998	3.81	3.81	3.56	3.63
655	NASDAQ	SMSI	Wed, Apr 22, 1998	3.72	3.81	3.50	3.56
654	NASDAQ	SMSI	Tue, Apr 21, 1998	3.50	3.81	3.44	3.81
653	NASDAQ	SMSI	Mon, Apr 20, 1998	3.44	3.63	3.13	3.50
652	NASDAQ	SMSI	Fri, Apr 17, 1998	3.25	3.75	3.25	3.63
651	NASDAQ	SMSI	Thu, Apr 16, 1998	3.00	3.25	2.94	3.19
650	NASDAQ	SMSI	Wed, Apr 15, 1998	3.31	3.31	2.88	3.06
649	NASDAQ	SMSI	Tue, Apr 14, 1998	2.50	3.25	2.50	3.19
648	NASDAQ	SMSI	Mon, Apr 13, 1998	2.63	2.63	2.56	2.63
647	NASDAQ	SMSI	Thu, Apr 9, 1998	2.31	2.50	2.31	2.50
646	NASDAQ	SMSI	Wed, Apr 8, 1998	2.69	2.69	2.38	2.50
645	NASDAQ	SMSI	Tue, Apr 7, 1998	2.56	2.75	2.56	2.69
644	NASDAQ	SMSI	Mon, Apr 6, 1998	2.75	2.75	2.28	2.69
643	NASDAQ	SMSI	Fri, Apr 3, 1998	3.00	3.03	2.69	2.75
642	NASDAQ	SMSI	Thu, Apr 2, 1998	3.13	3.13	3.00	3.00
641	NASDAQ	SMSI	Wed, Apr 1, 1998	3.19	3.19	3.00	3.00
640	NASDAQ	SMSI	Tue, Mar 31, 1998	3.06	3.38	3.03	3.06
639	NASDAQ	SMSI	Mon, Mar 30, 1998	3.25	3.38	3.03	3.31
638	NASDAQ	SMSI	Fri, Mar 27, 1998	3.25	3.50	3.00	3.13
637	NASDAQ	SMSI	Thu, Mar 26, 1998	3.50	3.69	3.31	3.44
636	NASDAQ	SMSI	Wed, Mar 25, 1998	3.50	3.63	3.50	3.50
635	NASDAQ	SMSI	Tue, Mar 24, 1998	3.63	3.88	3.50	3.50
634	NASDAQ	SMSI	Mon, Mar 23, 1998	3.81	3.81	3.53	3.63
633	NASDAQ	SMSI	Fri, Mar 20, 1998	4.06	4.06	3.63	3.63
632	NASDAQ	SMSI	Thu, Mar 19, 1998	3.75	4.06	3.75	3.88
631	NASDAQ	SMSI	Wed, Mar 18, 1998	3.81	4.13	3.75	3.81
630	NASDAQ	SMSI	Tue, Mar 17, 1998	4.13	4.25	3.50	4.00
629	NASDAQ	SMSI	Mon, Mar 16, 1998	4.94	4.94	4.13	4.38
628	NASDAQ	SMSI	Fri, Mar 13, 1998	5.31	5.56	4.47	4.69
627	NASDAQ	SMSI	Thu, Mar 12, 1998	3.00	4.50	2.63	4.50
626	NASDAQ	SMSI	Wed, Mar 11, 1998	2.00	2.13	2.00	2.00
625	NASDAQ	SMSI	Tue, Mar 10, 1998	1.63	1.75	1.63	1.69
624	NASDAQ	SMSI	Mon, Mar 9, 1998	1.88	1.88	1.63	1.63
623	NASDAQ	SMSI	Fri, Mar 6, 1998	1.88	1.88	1.75	1.88
622	NASDAQ	SMSI	Thu, Mar 5, 1998	1.88	1.88	1.75	1.75
621	NASDAQ	SMSI	Wed, Mar 4, 1998	1.88	1.88	1.75	1.88
620	NASDAQ	SMSI	Tue, Mar 3, 1998	1.88	1.88	1.75	1.88
619	NASDAQ	SMSI	Mon, Mar 2, 1998	2.00	2.00	1.75	1.94
618	NASDAQ	SMSI	Fri, Feb 27, 1998	1.88	2.00	1.88	1.94
617	NASDAQ	SMSI	Thu, Feb 26, 1998	1.94	2.00	1.88	1.88
616	NASDAQ	SMSI	Wed, Feb 25, 1998	1.94	2.06	1.94	1.94
615	NASDAQ	SMSI	Tue, Feb 24, 1998	2.13	2.13	2.00	2.13
614	NASDAQ	SMSI	Mon, Feb 23, 1998	2.13	2.13	2.13	2.13
613	NASDAQ	SMSI	Fri, Feb 20, 1998	2.13	2.25	2.13	2.13
612	NASDAQ	SMSI	Thu, Feb 19, 1998	2.25	2.25	2.13	2.13
611	NASDAQ	SMSI	Wed, Feb 18, 1998	2.13	2.13	2.13	2.13
610	NASDAQ	SMSI	Tue, Feb 17, 1998	2.13	2.25	2.13	2.13
609	NASDAQ	SMSI	Fri, Feb 13, 1998	2.13	2.50	2.13	2.13
608	NASDAQ	SMSI	Thu, Feb 12, 1998	1.94	2.00	1.94	2.00
607	NASDAQ	SMSI	Wed, Feb 11, 1998	1.88	2.00	1.88	1.88
606	NASDAQ	SMSI	Tue, Feb 10, 1998	1.88	2.00	1.88	1.88
605	NASDAQ	SMSI	Mon, Feb 9, 1998	2.00	2.00	1.88	2.00
604	NASDAQ	SMSI	Fri, Feb 6, 1998	1.94	2.00	1.88	1.94
603	NASDAQ	SMSI	Thu, Feb 5, 1998	1.81	1.94	1.81	1.94
602	NASDAQ	SMSI	Wed, Feb 4, 1998	1.75	1.94	1.75	1.75
601	NASDAQ	SMSI	Tue, Feb 3, 1998	1.94	2.00	1.75	1.75
600	NASDAQ	SMSI	Mon, Feb 2, 1998	1.75	1.88	1.75	1.88
599	NASDAQ	SMSI	Fri, Jan 30, 1998	1.75	1.88	1.75	1.75
598	NASDAQ	SMSI	Thu, Jan 29, 1998	1.69	1.88	1.56	1.88
597	NASDAQ	SMSI	Wed, Jan 28, 1998	2.00	2.00	1.63	1.88
596	NASDAQ	SMSI	Tue, Jan 27, 1998	2.00	2.00	1.88	1.94
595	NASDAQ	SMSI	Mon, Jan 26, 1998	1.88	2.00	1.88	2.00
594	NASDAQ	SMSI	Fri, Jan 23, 1998	2.00	2.25	1.88	2.00
593	NASDAQ	SMSI	Thu, Jan 22, 1998	2.06	2.25	2.00	2.00
592	NASDAQ	SMSI	Wed, Jan 21, 1998	2.13	2.25	2.13	2.13
591	NASDAQ	SMSI	Tue, Jan 20, 1998	2.25	2.25	2.00	2.00
590	NASDAQ	SMSI	Fri, Jan 16, 1998	1.88	2.00	1.88	1.88
589	NASDAQ	SMSI	Thu, Jan 15, 1998	2.00	2.00	1.88	2.00
588	NASDAQ	SMSI	Wed, Jan 14, 1998	1.88	2.00	1.88	2.00
587	NASDAQ	SMSI	Tue, Jan 13, 1998	1.88	2.00	1.88	2.00
586	NASDAQ	SMSI	Mon, Jan 12, 1998	1.88	2.00	1.88	1.94
585	NASDAQ	SMSI	Fri, Jan 9, 1998	2.00	2.00	1.88	1.88
584	NASDAQ	SMSI	Thu, Jan 8, 1998	1.88	2.19	1.88	2.00
583	NASDAQ	SMSI	Wed, Jan 7, 1998	1.94	2.19	1.88	1.94
582	NASDAQ	SMSI	Tue, Jan 6, 1998	2.13	2.13	1.88	2.13
581	NASDAQ	SMSI	Mon, Jan 5, 1998	2.13	2.13	1.88	1.88
580	NASDAQ	SMSI	Fri, Jan 2, 1998	1.88	2.13	1.88	2.13
579	NASDAQ	SMSI	Wed, Dec 31, 1997	1.75	2.13	1.75	2.00
578	NASDAQ	SMSI	Tue, Dec 30, 1997	1.75	1.88	1.63	1.75
577	NASDAQ	SMSI	Mon, Dec 29, 1997	2.00	2.06	1.75	1.75
576	NASDAQ	SMSI	Fri, Dec 26, 1997	2.25	2.25	2.00	2.00
575	NASDAQ	SMSI	Wed, Dec 24, 1997	2.03	2.13	2.00	2.13
574	NASDAQ	SMSI	Tue, Dec 23, 1997	2.00	2.25	2.00	2.03
573	NASDAQ	SMSI	Mon, Dec 22, 1997	2.13	2.25	1.88	2.13
572	NASDAQ	SMSI	Fri, Dec 19, 1997	2.25	2.38	2.00	2.25
571	NASDAQ	SMSI	Thu, Dec 18, 1997	2.00	2.31	2.00	2.13
570	NASDAQ	SMSI	Wed, Dec 17, 1997	2.13	2.38	2.06	2.25
569	NASDAQ	SMSI	Tue, Dec 16, 1997	2.13	2.31	2.13	2.25
568	NASDAQ	SMSI	Mon, Dec 15, 1997	2.25	2.38	2.13	2.13
567	NASDAQ	SMSI	Fri, Dec 12, 1997	2.31	2.50	2.19	2.25
566	NASDAQ	SMSI	Thu, Dec 11, 1997	2.25	2.50	2.25	2.31
565	NASDAQ	SMSI	Wed, Dec 10, 1997	2.38	2.38	2.25	2.25
564	NASDAQ	SMSI	Tue, Dec 9, 1997	2.38	2.50	2.25	2.38
563	NASDAQ	SMSI	Mon, Dec 8, 1997	2.50	2.56	2.38	2.38
562	NASDAQ	SMSI	Fri, Dec 5, 1997	2.44	2.56	2.44	2.50
561	NASDAQ	SMSI	Thu, Dec 4, 1997	2.38	2.56	2.38	2.56
560	NASDAQ	SMSI	Wed, Dec 3, 1997	2.50	2.50	2.38	2.50
559	NASDAQ	SMSI	Tue, Dec 2, 1997	2.50	2.75	2.50	2.56
558	NASDAQ	SMSI	Mon, Dec 1, 1997	2.75	2.88	2.50	2.50
557	NASDAQ	SMSI	Fri, Nov 28, 1997	2.63	2.88	2.63	2.88
556	NASDAQ	SMSI	Wed, Nov 26, 1997	2.63	2.75	2.63	2.63
555	NASDAQ	SMSI	Tue, Nov 25, 1997	2.75	2.75	2.44	2.50
554	NASDAQ	SMSI	Mon, Nov 24, 1997	2.50	2.63	2.38	2.63
553	NASDAQ	SMSI	Fri, Nov 21, 1997	2.75	2.88	2.38	2.38
552	NASDAQ	SMSI	Thu, Nov 20, 1997	2.88	2.88	2.63	2.63
551	NASDAQ	SMSI	Wed, Nov 19, 1997	3.13	3.13	2.88	2.88
550	NASDAQ	SMSI	Tue, Nov 18, 1997	3.00	3.13	3.00	3.13
549	NASDAQ	SMSI	Mon, Nov 17, 1997	3.00	3.19	3.00	3.00
548	NASDAQ	SMSI	Fri, Nov 14, 1997	3.00	3.13	3.00	3.00
547	NASDAQ	SMSI	Thu, Nov 13, 1997	3.00	3.13	3.00	3.00
546	NASDAQ	SMSI	Wed, Nov 12, 1997	3.00	3.00	3.00	3.00
545	NASDAQ	SMSI	Tue, Nov 11, 1997	3.00	3.19	2.88	3.19
544	NASDAQ	SMSI	Mon, Nov 10, 1997	3.00	3.13	3.00	3.13
543	NASDAQ	SMSI	Fri, Nov 7, 1997	3.13	3.25	3.00	3.00
542	NASDAQ	SMSI	Thu, Nov 6, 1997	3.13	3.25	3.13	3.25
541	NASDAQ	SMSI	Wed, Nov 5, 1997	3.00	3.31	3.00	3.25
540	NASDAQ	SMSI	Tue, Nov 4, 1997	3.00	3.25	3.00	3.00
539	NASDAQ	SMSI	Mon, Nov 3, 1997	3.25	3.38	3.13	3.25
538	NASDAQ	SMSI	Fri, Oct 31, 1997	3.25	3.50	3.25	3.38
537	NASDAQ	SMSI	Thu, Oct 30, 1997	3.25	3.44	3.13	3.25
536	NASDAQ	SMSI	Wed, Oct 29, 1997	3.00	3.44	3.00	3.44
535	NASDAQ	SMSI	Tue, Oct 28, 1997	3.00	3.06	2.63	2.88
534	NASDAQ	SMSI	Mon, Oct 27, 1997	3.13	3.38	3.00	3.00
533	NASDAQ	SMSI	Fri, Oct 24, 1997	3.38	3.38	3.06	3.06
532	NASDAQ	SMSI	Thu, Oct 23, 1997	3.13	3.38	3.00	3.00
531	NASDAQ	SMSI	Wed, Oct 22, 1997	3.31	3.31	3.13	3.13
530	NASDAQ	SMSI	Tue, Oct 21, 1997	3.63	3.63	3.44	3.44
529	NASDAQ	SMSI	Mon, Oct 20, 1997	3.69	3.69	3.50	3.56
528	NASDAQ	SMSI	Fri, Oct 17, 1997	3.88	3.88	3.56	3.56
527	NASDAQ	SMSI	Thu, Oct 16, 1997	3.25	3.88	3.00	3.81
526	NASDAQ	SMSI	Wed, Oct 15, 1997	3.06	3.13	2.94	3.00
525	NASDAQ	SMSI	Tue, Oct 14, 1997	3.19	3.25	3.06	3.06
524	NASDAQ	SMSI	Mon, Oct 13, 1997	3.38	3.38	3.13	3.25
523	NASDAQ	SMSI	Fri, Oct 10, 1997	3.56	3.56	3.13	3.13
522	NASDAQ	SMSI	Thu, Oct 9, 1997	3.69	3.69	3.63	3.63
521	NASDAQ	SMSI	Wed, Oct 8, 1997	3.63	3.75	3.50	3.50
520	NASDAQ	SMSI	Tue, Oct 7, 1997	3.75	3.75	3.63	3.63
519	NASDAQ	SMSI	Mon, Oct 6, 1997	3.69	3.75	3.56	3.75
518	NASDAQ	SMSI	Fri, Oct 3, 1997	3.81	3.81	3.56	3.75
517	NASDAQ	SMSI	Thu, Oct 2, 1997	3.50	3.88	3.50	3.69
516	NASDAQ	SMSI	Wed, Oct 1, 1997	3.38	3.63	3.38	3.50
515	NASDAQ	SMSI	Tue, Sep 30, 1997	3.13	3.50	3.13	3.31
514	NASDAQ	SMSI	Mon, Sep 29, 1997	2.88	3.25	2.88	3.06
513	NASDAQ	SMSI	Fri, Sep 26, 1997	2.88	2.94	2.88	2.88
512	NASDAQ	SMSI	Thu, Sep 25, 1997	2.63	3.00	2.63	2.94
511	NASDAQ	SMSI	Wed, Sep 24, 1997	2.88	2.88	2.63	2.75
510	NASDAQ	SMSI	Tue, Sep 23, 1997	2.56	2.81	2.56	2.63
509	NASDAQ	SMSI	Mon, Sep 22, 1997	2.63	2.75	2.56	2.75
508	NASDAQ	SMSI	Fri, Sep 19, 1997	2.63	2.75	2.56	2.75
507	NASDAQ	SMSI	Thu, Sep 18, 1997	2.63	2.75	2.59	2.75
506	NASDAQ	SMSI	Wed, Sep 17, 1997	2.75	2.75	2.56	2.75
505	NASDAQ	SMSI	Tue, Sep 16, 1997	2.50	2.75	2.50	2.50
504	NASDAQ	SMSI	Mon, Sep 15, 1997	2.50	2.75	2.50	2.75
503	NASDAQ	SMSI	Fri, Sep 12, 1997	2.75	2.75	2.44	2.50
502	NASDAQ	SMSI	Thu, Sep 11, 1997	2.50	2.50	2.44	2.44
501	NASDAQ	SMSI	Wed, Sep 10, 1997	2.50	2.75	2.44	2.44
500	NASDAQ	SMSI	Tue, Sep 9, 1997	2.63	2.88	2.63	2.69
499	NASDAQ	SMSI	Mon, Sep 8, 1997	2.63	2.66	2.63	2.63
498	NASDAQ	SMSI	Fri, Sep 5, 1997	2.63	2.88	2.63	2.75
497	NASDAQ	SMSI	Thu, Sep 4, 1997	2.63	2.63	2.63	2.63
496	NASDAQ	SMSI	Wed, Sep 3, 1997	2.81	2.94	2.63	2.94
495	NASDAQ	SMSI	Tue, Sep 2, 1997	2.63	2.75	2.63	2.75
494	NASDAQ	SMSI	Fri, Aug 29, 1997	2.88	2.88	2.63	2.63
493	NASDAQ	SMSI	Thu, Aug 28, 1997	2.94	2.94	2.63	2.75
492	NASDAQ	SMSI	Wed, Aug 27, 1997	2.94	2.94	2.63	2.75
491	NASDAQ	SMSI	Tue, Aug 26, 1997	2.88	3.00	2.81	2.81
490	NASDAQ	SMSI	Mon, Aug 25, 1997	3.13	3.13	2.88	2.88
489	NASDAQ	SMSI	Fri, Aug 22, 1997	2.88	3.13	2.81	3.00
488	NASDAQ	SMSI	Thu, Aug 21, 1997	2.63	3.00	2.25	2.88
487	NASDAQ	SMSI	Wed, Aug 20, 1997	2.25	2.25	2.25	2.25
486	NASDAQ	SMSI	Tue, Aug 19, 1997	2.63	2.75	2.25	2.25
485	NASDAQ	SMSI	Mon, Aug 18, 1997	2.88	2.88	2.63	2.64
484	NASDAQ	SMSI	Fri, Aug 15, 1997	2.63	2.88	2.63	2.63
483	NASDAQ	SMSI	Thu, Aug 14, 1997	2.75	2.88	2.63	2.75
482	NASDAQ	SMSI	Wed, Aug 13, 1997	2.75	3.00	2.75	3.00
481	NASDAQ	SMSI	Tue, Aug 12, 1997	2.94	2.94	2.75	2.94
480	NASDAQ	SMSI	Mon, Aug 11, 1997	2.88	2.88	2.75	2.75
479	NASDAQ	SMSI	Fri, Aug 8, 1997	2.75	2.88	2.75	2.75
478	NASDAQ	SMSI	Thu, Aug 7, 1997	2.75	2.88	2.75	2.75
477	NASDAQ	SMSI	Wed, Aug 6, 1997	2.75	2.75	2.75	2.75
476	NASDAQ	SMSI	Tue, Aug 5, 1997	2.88	2.88	2.75	2.88
475	NASDAQ	SMSI	Mon, Aug 4, 1997	2.75	2.88	2.75	2.75
474	NASDAQ	SMSI	Fri, Aug 1, 1997	2.75	2.75	2.75	2.75
473	NASDAQ	SMSI	Thu, Jul 31, 1997	2.75	2.88	2.75	2.75
472	NASDAQ	SMSI	Wed, Jul 30, 1997	2.88	2.88	2.75	2.75
471	NASDAQ	SMSI	Tue, Jul 29, 1997	2.75	2.88	2.75	2.75
470	NASDAQ	SMSI	Mon, Jul 28, 1997	2.88	3.25	2.75	2.75
469	NASDAQ	SMSI	Fri, Jul 25, 1997	2.86	2.86	2.63	2.75
468	NASDAQ	SMSI	Thu, Jul 24, 1997	2.63	2.88	2.63	2.75
467	NASDAQ	SMSI	Wed, Jul 23, 1997	2.75	2.88	2.50	2.63
466	NASDAQ	SMSI	Tue, Jul 22, 1997	2.50	2.50	2.50	2.50
465	NASDAQ	SMSI	Mon, Jul 21, 1997	2.81	2.81	2.50	2.50
464	NASDAQ	SMSI	Fri, Jul 18, 1997	2.50	2.88	2.50	2.75
463	NASDAQ	SMSI	Thu, Jul 17, 1997	3.00	3.06	2.50	2.63
462	NASDAQ	SMSI	Wed, Jul 16, 1997	3.19	3.38	3.00	3.00
461	NASDAQ	SMSI	Tue, Jul 15, 1997	3.25	3.44	3.19	3.19
460	NASDAQ	SMSI	Mon, Jul 14, 1997	2.50	3.38	2.50	3.25
459	NASDAQ	SMSI	Fri, Jul 11, 1997	2.25	2.81	2.25	2.50
458	NASDAQ	SMSI	Thu, Jul 10, 1997	2.14	2.44	2.14	2.38
457	NASDAQ	SMSI	Wed, Jul 9, 1997	2.06	2.38	2.06	2.38
456	NASDAQ	SMSI	Tue, Jul 8, 1997	2.31	2.31	2.06	2.25
455	NASDAQ	SMSI	Mon, Jul 7, 1997	2.06	2.38	2.00	2.00
454	NASDAQ	SMSI	Thu, Jul 3, 1997	2.25	2.38	2.06	2.25
453	NASDAQ	SMSI	Wed, Jul 2, 1997	2.38	2.38	1.88	2.25
452	NASDAQ	SMSI	Tue, Jul 1, 1997	2.38	2.38	2.00	2.00
451	NASDAQ	SMSI	Mon, Jun 30, 1997	2.19	2.38	2.13	2.13
450	NASDAQ	SMSI	Fri, Jun 27, 1997	2.38	2.38	2.13	2.13
449	NASDAQ	SMSI	Thu, Jun 26, 1997	2.38	2.38	2.13	2.38
448	NASDAQ	SMSI	Wed, Jun 25, 1997	2.50	2.63	2.25	2.38
447	NASDAQ	SMSI	Tue, Jun 24, 1997	2.75	2.75	2.25	2.50
446	NASDAQ	SMSI	Mon, Jun 23, 1997	2.75	2.88	2.38	2.38
445	NASDAQ	SMSI	Fri, Jun 20, 1997	3.00	3.00	2.75	2.75
444	NASDAQ	SMSI	Thu, Jun 19, 1997	2.75	3.00	2.75	2.75
443	NASDAQ	SMSI	Wed, Jun 18, 1997	2.88	3.00	2.75	3.00
442	NASDAQ	SMSI	Tue, Jun 17, 1997	2.88	3.06	2.75	2.75
441	NASDAQ	SMSI	Mon, Jun 16, 1997	2.88	3.06	2.88	2.88
440	NASDAQ	SMSI	Fri, Jun 13, 1997	2.88	3.06	2.86	2.88
439	NASDAQ	SMSI	Thu, Jun 12, 1997	3.00	3.06	2.88	2.88
438	NASDAQ	SMSI	Wed, Jun 11, 1997	2.88	3.13	2.88	3.06
437	NASDAQ	SMSI	Tue, Jun 10, 1997	2.88	3.13	2.88	2.88
436	NASDAQ	SMSI	Mon, Jun 9, 1997	3.13	3.13	2.88	2.88
435	NASDAQ	SMSI	Fri, Jun 6, 1997	2.88	3.00	2.88	3.00
434	NASDAQ	SMSI	Thu, Jun 5, 1997	3.06	3.06	2.81	2.88
433	NASDAQ	SMSI	Wed, Jun 4, 1997	2.94	3.00	2.88	2.88
432	NASDAQ	SMSI	Tue, Jun 3, 1997	3.25	3.25	2.75	2.81
431	NASDAQ	SMSI	Mon, Jun 2, 1997	3.25	3.38	3.25	3.25
430	NASDAQ	SMSI	Fri, May 30, 1997	3.50	3.50	3.25	3.25
429	NASDAQ	SMSI	Thu, May 29, 1997	3.63	3.63	3.50	3.50
428	NASDAQ	SMSI	Wed, May 28, 1997	3.63	3.63	3.31	3.63
427	NASDAQ	SMSI	Tue, May 27, 1997	3.25	3.63	3.13	3.38
426	NASDAQ	SMSI	Fri, May 23, 1997	3.00	3.25	3.00	3.19
425	NASDAQ	SMSI	Thu, May 22, 1997	2.88	3.13	2.88	3.13
424	NASDAQ	SMSI	Wed, May 21, 1997	2.94	3.00	2.75	2.88
423	NASDAQ	SMSI	Tue, May 20, 1997	3.00	3.00	2.75	2.88
422	NASDAQ	SMSI	Mon, May 19, 1997	3.00	3.00	2.75	3.00
421	NASDAQ	SMSI	Fri, May 16, 1997	3.00	3.00	2.88	3.00
420	NASDAQ	SMSI	Thu, May 15, 1997	3.00	3.25	3.00	3.13
419	NASDAQ	SMSI	Wed, May 14, 1997	3.25	3.25	3.00	3.13
418	NASDAQ	SMSI	Tue, May 13, 1997	3.38	3.38	3.00	3.00
417	NASDAQ	SMSI	Mon, May 12, 1997	3.44	3.44	3.25	3.38
416	NASDAQ	SMSI	Fri, May 9, 1997	3.50	3.50	3.25	3.44
415	NASDAQ	SMSI	Thu, May 8, 1997	3.25	3.50	3.02	3.25
414	NASDAQ	SMSI	Wed, May 7, 1997	3.00	3.25	3.00	3.25
413	NASDAQ	SMSI	Tue, May 6, 1997	3.50	3.50	3.00	3.00
412	NASDAQ	SMSI	Mon, May 5, 1997	3.50	3.75	3.25	3.50
411	NASDAQ	SMSI	Fri, May 2, 1997	3.75	3.75	3.50	3.63
410	NASDAQ	SMSI	Thu, May 1, 1997	4.00	4.00	3.50	3.63
409	NASDAQ	SMSI	Wed, Apr 30, 1997	3.75	4.13	3.75	4.00
408	NASDAQ	SMSI	Tue, Apr 29, 1997	3.94	4.50	3.75	4.00
407	NASDAQ	SMSI	Mon, Apr 28, 1997	3.00	4.00	2.88	4.00
406	NASDAQ	SMSI	Fri, Apr 25, 1997	2.94	3.00	2.75	3.00
405	NASDAQ	SMSI	Thu, Apr 24, 1997	3.19	3.25	2.81	2.94
404	NASDAQ	SMSI	Wed, Apr 23, 1997	2.25	3.13	2.00	3.13
403	NASDAQ	SMSI	Tue, Apr 22, 1997	2.38	2.50	2.00	2.25
402	NASDAQ	SMSI	Mon, Apr 21, 1997	2.75	2.75	2.38	2.38
401	NASDAQ	SMSI	Fri, Apr 18, 1997	2.75	2.88	2.38	2.38
400	NASDAQ	SMSI	Thu, Apr 17, 1997	2.94	2.94	2.75	2.75
399	NASDAQ	SMSI	Wed, Apr 16, 1997	3.00	3.00	2.75	2.88
398	NASDAQ	SMSI	Tue, Apr 15, 1997	2.75	3.25	2.75	2.88
397	NASDAQ	SMSI	Mon, Apr 14, 1997	2.75	2.75	2.56	2.75
396	NASDAQ	SMSI	Fri, Apr 11, 1997	2.63	2.75	2.50	2.75
395	NASDAQ	SMSI	Thu, Apr 10, 1997	2.69	2.75	2.50	2.63
394	NASDAQ	SMSI	Wed, Apr 9, 1997	2.69	2.69	2.50	2.50
393	NASDAQ	SMSI	Tue, Apr 8, 1997	2.52	2.69	2.50	2.50
392	NASDAQ	SMSI	Mon, Apr 7, 1997	2.69	2.69	2.50	2.50
391	NASDAQ	SMSI	Fri, Apr 4, 1997	2.88	2.88	2.50	2.69
390	NASDAQ	SMSI	Thu, Apr 3, 1997	2.63	2.88	2.38	2.63
389	NASDAQ	SMSI	Wed, Apr 2, 1997	2.63	2.63	2.38	2.63
388	NASDAQ	SMSI	Tue, Apr 1, 1997	3.00	3.00	2.50	2.63
387	NASDAQ	SMSI	Mon, Mar 31, 1997	3.25	3.25	2.88	3.00
386	NASDAQ	SMSI	Thu, Mar 27, 1997	3.25	3.50	3.00	3.25
385	NASDAQ	SMSI	Wed, Mar 26, 1997	3.25	3.50	3.00	3.25
384	NASDAQ	SMSI	Tue, Mar 25, 1997	3.63	3.88	3.38	3.38
383	NASDAQ	SMSI	Mon, Mar 24, 1997	3.63	3.88	3.63	3.88
382	NASDAQ	SMSI	Fri, Mar 21, 1997	3.88	3.88	3.63	3.63
381	NASDAQ	SMSI	Thu, Mar 20, 1997	4.13	4.25	3.75	3.88
380	NASDAQ	SMSI	Wed, Mar 19, 1997	4.38	4.38	4.13	4.13
379	NASDAQ	SMSI	Tue, Mar 18, 1997	4.25	4.38	4.13	4.31
378	NASDAQ	SMSI	Mon, Mar 17, 1997	4.38	4.38	4.25	4.25
377	NASDAQ	SMSI	Fri, Mar 14, 1997	4.38	4.38	4.25	4.38
376	NASDAQ	SMSI	Thu, Mar 13, 1997	4.38	4.38	4.25	4.25
375	NASDAQ	SMSI	Wed, Mar 12, 1997	4.25	4.38	4.25	4.38
374	NASDAQ	SMSI	Tue, Mar 11, 1997	4.25	4.38	4.13	4.25
373	NASDAQ	SMSI	Mon, Mar 10, 1997	4.25	4.25	4.13	4.25
372	NASDAQ	SMSI	Fri, Mar 7, 1997	4.00	4.25	4.00	4.25
371	NASDAQ	SMSI	Thu, Mar 6, 1997	4.25	4.25	4.00	4.00
370	NASDAQ	SMSI	Wed, Mar 5, 1997	4.38	4.38	4.06	4.06
369	NASDAQ	SMSI	Tue, Mar 4, 1997	4.25	4.25	4.00	4.25
368	NASDAQ	SMSI	Mon, Mar 3, 1997	4.00	4.38	3.88	4.00
367	NASDAQ	SMSI	Fri, Feb 28, 1997	4.25	4.38	4.00	4.13
366	NASDAQ	SMSI	Thu, Feb 27, 1997	4.13	4.38	4.00	4.38
365	NASDAQ	SMSI	Wed, Feb 26, 1997	4.48	4.48	4.13	4.13
364	NASDAQ	SMSI	Tue, Feb 25, 1997	4.38	4.63	4.13	4.50
363	NASDAQ	SMSI	Mon, Feb 24, 1997	4.25	4.38	4.13	4.25
362	NASDAQ	SMSI	Fri, Feb 21, 1997	4.38	4.38	4.00	4.02
361	NASDAQ	SMSI	Thu, Feb 20, 1997	4.38	4.63	4.25	4.63
360	NASDAQ	SMSI	Wed, Feb 19, 1997	4.13	4.38	4.13	4.38
359	NASDAQ	SMSI	Tue, Feb 18, 1997	4.50	4.63	4.13	4.13
358	NASDAQ	SMSI	Fri, Feb 14, 1997	4.63	4.63	4.38	4.50
357	NASDAQ	SMSI	Thu, Feb 13, 1997	4.25	4.38	4.13	4.25
356	NASDAQ	SMSI	Wed, Feb 12, 1997	4.36	4.38	4.00	4.25
355	NASDAQ	SMSI	Tue, Feb 11, 1997	4.50	4.50	4.00	4.38
354	NASDAQ	SMSI	Mon, Feb 10, 1997	4.75	4.88	4.13	4.50
353	NASDAQ	SMSI	Fri, Feb 7, 1997	5.00	5.00	4.88	4.88
352	NASDAQ	SMSI	Thu, Feb 6, 1997	4.88	5.00	4.38	4.88
351	NASDAQ	SMSI	Wed, Feb 5, 1997	5.50	5.50	4.88	5.38
350	NASDAQ	SMSI	Tue, Feb 4, 1997	5.25	5.50	5.13	5.50
349	NASDAQ	SMSI	Mon, Feb 3, 1997	5.38	5.38	5.13	5.25
348	NASDAQ	SMSI	Fri, Jan 31, 1997	5.25	5.38	5.00	5.13
347	NASDAQ	SMSI	Thu, Jan 30, 1997	4.38	5.25	4.38	5.00
346	NASDAQ	SMSI	Wed, Jan 29, 1997	4.38	4.50	4.25	4.50
345	NASDAQ	SMSI	Tue, Jan 28, 1997	4.25	4.50	4.25	4.25
344	NASDAQ	SMSI	Mon, Jan 27, 1997	4.38	4.63	4.25	4.25
343	NASDAQ	SMSI	Fri, Jan 24, 1997	4.63	4.63	4.38	4.63
342	NASDAQ	SMSI	Thu, Jan 23, 1997	4.38	4.75	4.38	4.38
341	NASDAQ	SMSI	Wed, Jan 22, 1997	4.88	4.88	4.25	4.38
340	NASDAQ	SMSI	Tue, Jan 21, 1997	4.75	4.88	4.63	4.63
339	NASDAQ	SMSI	Mon, Jan 20, 1997	5.13	5.13	4.63	4.63
338	NASDAQ	SMSI	Fri, Jan 17, 1997	4.81	5.13	4.63	4.63
337	NASDAQ	SMSI	Thu, Jan 16, 1997	5.25	5.25	4.81	4.81
336	NASDAQ	SMSI	Wed, Jan 15, 1997	5.38	5.38	5.00	5.00
335	NASDAQ	SMSI	Tue, Jan 14, 1997	4.88	5.50	4.75	5.13
334	NASDAQ	SMSI	Mon, Jan 13, 1997	4.38	4.50	4.13	4.50
333	NASDAQ	SMSI	Fri, Jan 10, 1997	4.25	4.38	4.00	4.13
332	NASDAQ	SMSI	Thu, Jan 9, 1997	4.52	4.67	4.13	4.25
331	NASDAQ	SMSI	Wed, Jan 8, 1997	4.63	4.75	4.50	4.50
330	NASDAQ	SMSI	Tue, Jan 7, 1997	4.63	4.88	4.63	4.64
329	NASDAQ	SMSI	Mon, Jan 6, 1997	4.88	4.88	4.50	4.75
328	NASDAQ	SMSI	Fri, Jan 3, 1997	4.88	4.88	4.63	4.69
327	NASDAQ	SMSI	Thu, Jan 2, 1997	5.00	5.00	4.69	4.88
326	NASDAQ	SMSI	Tue, Dec 31, 1996	5.00	5.00	4.75	4.88
325	NASDAQ	SMSI	Mon, Dec 30, 1996	4.88	5.00	4.75	5.00
324	NASDAQ	SMSI	Fri, Dec 27, 1996	4.75	5.13	4.63	5.00
323	NASDAQ	SMSI	Thu, Dec 26, 1996	5.00	5.13	4.88	5.13
322	NASDAQ	SMSI	Tue, Dec 24, 1996	4.88	5.13	4.88	5.13
321	NASDAQ	SMSI	Mon, Dec 23, 1996	5.13	5.13	4.75	4.88
320	NASDAQ	SMSI	Fri, Dec 20, 1996	5.50	5.50	4.88	5.13
319	NASDAQ	SMSI	Thu, Dec 19, 1996	5.38	5.50	4.88	5.38
318	NASDAQ	SMSI	Wed, Dec 18, 1996	5.13	5.13	4.75	5.13
317	NASDAQ	SMSI	Tue, Dec 17, 1996	5.00	5.13	4.75	5.13
316	NASDAQ	SMSI	Mon, Dec 16, 1996	5.27	5.50	5.13	5.25
315	NASDAQ	SMSI	Fri, Dec 13, 1996	5.25	5.50	5.13	5.13
314	NASDAQ	SMSI	Thu, Dec 12, 1996	5.25	5.50	5.25	5.50
313	NASDAQ	SMSI	Wed, Dec 11, 1996	5.50	5.50	5.13	5.25
312	NASDAQ	SMSI	Tue, Dec 10, 1996	5.13	5.75	5.00	5.50
311	NASDAQ	SMSI	Mon, Dec 9, 1996	5.13	5.50	4.75	5.00
310	NASDAQ	SMSI	Fri, Dec 6, 1996	5.00	5.13	4.75	5.13
309	NASDAQ	SMSI	Thu, Dec 5, 1996	5.00	5.25	5.00	5.25
308	NASDAQ	SMSI	Wed, Dec 4, 1996	5.25	5.50	5.00	5.00
307	NASDAQ	SMSI	Tue, Dec 3, 1996	5.25	5.38	5.00	5.25
306	NASDAQ	SMSI	Mon, Dec 2, 1996	4.75	5.13	4.75	5.13
305	NASDAQ	SMSI	Fri, Nov 29, 1996	4.75	5.13	4.75	4.75
304	NASDAQ	SMSI	Wed, Nov 27, 1996	4.88	5.13	4.75	5.13
303	NASDAQ	SMSI	Tue, Nov 26, 1996	4.88	5.25	4.88	5.13
302	NASDAQ	SMSI	Mon, Nov 25, 1996	5.25	5.25	5.00	5.25
301	NASDAQ	SMSI	Fri, Nov 22, 1996	5.25	5.38	5.06	5.06
300	NASDAQ	SMSI	Thu, Nov 21, 1996	5.00	5.38	5.00	5.34
299	NASDAQ	SMSI	Wed, Nov 20, 1996	5.75	5.75	5.00	5.00
298	NASDAQ	SMSI	Tue, Nov 19, 1996	5.50	5.75	5.00	5.50
297	NASDAQ	SMSI	Mon, Nov 18, 1996	5.50	5.88	5.00	5.00
296	NASDAQ	SMSI	Fri, Nov 15, 1996	5.25	5.88	5.25	5.25
295	NASDAQ	SMSI	Thu, Nov 14, 1996	5.88	5.88	5.25	5.25
294	NASDAQ	SMSI	Wed, Nov 13, 1996	5.25	5.88	5.25	5.75
293	NASDAQ	SMSI	Tue, Nov 12, 1996	5.88	6.00	5.25	5.88
292	NASDAQ	SMSI	Mon, Nov 11, 1996	6.00	6.00	5.25	5.88
291	NASDAQ	SMSI	Fri, Nov 8, 1996	5.25	6.00	5.25	5.25
290	NASDAQ	SMSI	Thu, Nov 7, 1996	6.00	6.00	5.50	5.50
289	NASDAQ	SMSI	Wed, Nov 6, 1996	5.13	5.75	5.00	5.75
288	NASDAQ	SMSI	Tue, Nov 5, 1996	5.25	5.75	5.13	5.13
287	NASDAQ	SMSI	Mon, Nov 4, 1996	5.75	6.00	5.25	5.75
286	NASDAQ	SMSI	Fri, Nov 1, 1996	5.75	6.00	5.75	5.75
285	NASDAQ	SMSI	Thu, Oct 31, 1996	6.50	6.50	5.73	5.75
284	NASDAQ	SMSI	Wed, Oct 30, 1996	6.00	6.25	5.75	6.25
283	NASDAQ	SMSI	Tue, Oct 29, 1996	5.75	6.00	5.25	5.75
282	NASDAQ	SMSI	Mon, Oct 28, 1996	5.88	5.88	5.25	5.38
281	NASDAQ	SMSI	Fri, Oct 25, 1996	5.38	6.13	5.38	5.88
280	NASDAQ	SMSI	Thu, Oct 24, 1996	6.25	7.00	5.88	6.88
279	NASDAQ	SMSI	Wed, Oct 23, 1996	6.25	6.25	5.75	6.13
278	NASDAQ	SMSI	Tue, Oct 22, 1996	6.25	6.25	5.50	5.75
277	NASDAQ	SMSI	Mon, Oct 21, 1996	5.63	6.00	5.63	5.63
276	NASDAQ	SMSI	Fri, Oct 18, 1996	6.25	6.38	5.38	5.75
275	NASDAQ	SMSI	Thu, Oct 17, 1996	5.38	5.75	5.38	5.50
274	NASDAQ	SMSI	Wed, Oct 16, 1996	5.75	5.75	5.38	5.75
273	NASDAQ	SMSI	Tue, Oct 15, 1996	6.00	6.25	5.38	5.38
272	NASDAQ	SMSI	Mon, Oct 14, 1996	5.63	6.00	5.63	6.00
271	NASDAQ	SMSI	Fri, Oct 11, 1996	6.00	6.00	5.63	5.75
270	NASDAQ	SMSI	Thu, Oct 10, 1996	5.50	6.00	5.50	5.75
269	NASDAQ	SMSI	Wed, Oct 9, 1996	5.25	5.88	5.25	5.75
268	NASDAQ	SMSI	Tue, Oct 8, 1996	5.13	5.75	5.13	5.75
267	NASDAQ	SMSI	Mon, Oct 7, 1996	5.38	5.75	5.00	5.50
266	NASDAQ	SMSI	Fri, Oct 4, 1996	5.75	5.75	5.38	5.56
265	NASDAQ	SMSI	Thu, Oct 3, 1996	6.02	6.25	5.25	5.63
264	NASDAQ	SMSI	Wed, Oct 2, 1996	6.50	6.50	6.00	6.00
263	NASDAQ	SMSI	Tue, Oct 1, 1996	6.75	6.75	6.00	6.00
262	NASDAQ	SMSI	Mon, Sep 30, 1996	6.25	7.00	5.75	6.25
261	NASDAQ	SMSI	Fri, Sep 27, 1996	7.00	7.00	6.25	6.25
260	NASDAQ	SMSI	Thu, Sep 26, 1996	7.00	7.00	6.25	7.00
259	NASDAQ	SMSI	Wed, Sep 25, 1996	6.50	7.00	6.25	6.88
258	NASDAQ	SMSI	Tue, Sep 24, 1996	6.50	6.50	5.75	6.00
257	NASDAQ	SMSI	Mon, Sep 23, 1996	6.50	6.75	6.50	6.75
256	NASDAQ	SMSI	Fri, Sep 20, 1996	6.63	7.25	6.50	6.75
255	NASDAQ	SMSI	Thu, Sep 19, 1996	6.75	7.25	6.75	6.75
254	NASDAQ	SMSI	Wed, Sep 18, 1996	6.75	7.38	6.75	7.38
253	NASDAQ	SMSI	Tue, Sep 17, 1996	7.63	7.63	6.75	7.25
252	NASDAQ	SMSI	Mon, Sep 16, 1996	7.00	7.63	7.00	7.63
251	NASDAQ	SMSI	Fri, Sep 13, 1996	7.00	8.13	6.75	6.88
250	NASDAQ	SMSI	Thu, Sep 12, 1996	6.88	7.50	6.25	7.00
249	NASDAQ	SMSI	Wed, Sep 11, 1996	6.25	6.50	6.00	6.50
248	NASDAQ	SMSI	Tue, Sep 10, 1996	6.25	6.25	5.50	6.00
247	NASDAQ	SMSI	Mon, Sep 9, 1996	6.38	6.38	5.75	6.00
246	NASDAQ	SMSI	Fri, Sep 6, 1996	5.38	5.88	5.38	5.50
245	NASDAQ	SMSI	Thu, Sep 5, 1996	6.13	6.50	5.50	5.50
244	NASDAQ	SMSI	Wed, Sep 4, 1996	6.00	6.50	6.00	6.13
243	NASDAQ	SMSI	Tue, Sep 3, 1996	6.69	6.69	6.00	6.50
242	NASDAQ	SMSI	Fri, Aug 30, 1996	7.00	7.00	6.50	6.75
241	NASDAQ	SMSI	Thu, Aug 29, 1996	6.38	7.00	6.38	6.88
240	NASDAQ	SMSI	Wed, Aug 28, 1996	6.75	7.25	6.38	6.88
239	NASDAQ	SMSI	Tue, Aug 27, 1996	6.38	7.00	6.38	6.38
238	NASDAQ	SMSI	Mon, Aug 26, 1996	6.75	7.00	6.38	6.88
237	NASDAQ	SMSI	Fri, Aug 23, 1996	6.25	6.75	6.25	6.75
236	NASDAQ	SMSI	Thu, Aug 22, 1996	6.75	7.50	6.00	6.25
235	NASDAQ	SMSI	Wed, Aug 21, 1996	6.25	6.63	5.63	6.63
234	NASDAQ	SMSI	Tue, Aug 20, 1996	6.75	6.75	5.50	6.25
233	NASDAQ	SMSI	Mon, Aug 19, 1996	6.75	6.75	6.38	6.73
232	NASDAQ	SMSI	Fri, Aug 16, 1996	6.50	6.75	6.38	6.75
231	NASDAQ	SMSI	Thu, Aug 15, 1996	6.75	6.75	6.38	6.63
230	NASDAQ	SMSI	Wed, Aug 14, 1996	6.75	6.75	6.38	6.38
229	NASDAQ	SMSI	Tue, Aug 13, 1996	6.75	6.75	6.38	6.75
228	NASDAQ	SMSI	Mon, Aug 12, 1996	7.25	7.25	6.38	6.75
227	NASDAQ	SMSI	Fri, Aug 9, 1996	6.63	8.25	6.38	7.25
226	NASDAQ	SMSI	Thu, Aug 8, 1996	6.13	6.63	5.63	6.50
225	NASDAQ	SMSI	Wed, Aug 7, 1996	6.00	6.00	5.50	5.88
224	NASDAQ	SMSI	Tue, Aug 6, 1996	6.00	6.00	5.38	5.50
223	NASDAQ	SMSI	Mon, Aug 5, 1996	5.75	6.00	5.38	6.00
222	NASDAQ	SMSI	Fri, Aug 2, 1996	6.13	6.13	5.63	6.00
221	NASDAQ	SMSI	Thu, Aug 1, 1996	6.13	6.13	5.63	5.75
220	NASDAQ	SMSI	Wed, Jul 31, 1996	6.13	6.13	5.63	6.13
219	NASDAQ	SMSI	Tue, Jul 30, 1996	5.88	6.13	5.38	6.13
218	NASDAQ	SMSI	Mon, Jul 29, 1996	5.88	5.88	5.25	5.88
217	NASDAQ	SMSI	Fri, Jul 26, 1996	5.50	6.00	5.13	5.88
216	NASDAQ	SMSI	Thu, Jul 25, 1996	5.38	5.63	5.00	5.50
215	NASDAQ	SMSI	Wed, Jul 24, 1996	4.88	6.00	4.88	5.13
214	NASDAQ	SMSI	Tue, Jul 23, 1996	6.75	7.00	5.75	6.00
213	NASDAQ	SMSI	Mon, Jul 22, 1996	6.50	7.25	6.50	6.63
212	NASDAQ	SMSI	Fri, Jul 19, 1996	7.50	7.50	6.50	7.25
211	NASDAQ	SMSI	Thu, Jul 18, 1996	7.50	7.50	7.00	7.38
210	NASDAQ	SMSI	Wed, Jul 17, 1996	7.75	7.88	6.50	7.31
209	NASDAQ	SMSI	Tue, Jul 16, 1996	6.50	6.88	5.00	6.88
208	NASDAQ	SMSI	Mon, Jul 15, 1996	6.88	7.00	6.25	6.50
207	NASDAQ	SMSI	Fri, Jul 12, 1996	6.50	7.25	6.25	6.88
206	NASDAQ	SMSI	Thu, Jul 11, 1996	7.25	7.25	5.50	6.25
205	NASDAQ	SMSI	Wed, Jul 10, 1996	6.88	7.38	6.63	7.13
204	NASDAQ	SMSI	Tue, Jul 9, 1996	7.75	7.88	6.75	7.00
203	NASDAQ	SMSI	Mon, Jul 8, 1996	8.63	9.38	7.25	7.25
202	NASDAQ	SMSI	Fri, Jul 5, 1996	8.75	9.50	8.50	8.63
201	NASDAQ	SMSI	Wed, Jul 3, 1996	10.00	10.25	8.75	8.88
200	NASDAQ	SMSI	Tue, Jul 2, 1996	12.50	12.50	11.00	12.00
199	NASDAQ	SMSI	Mon, Jul 1, 1996	12.25	12.25	11.50	12.25
198	NASDAQ	SMSI	Fri, Jun 28, 1996	10.25	12.25	9.75	12.00
197	NASDAQ	SMSI	Thu, Jun 27, 1996	10.00	10.75	9.75	10.25
196	NASDAQ	SMSI	Wed, Jun 26, 1996	10.63	11.00	9.50	10.00
195	NASDAQ	SMSI	Tue, Jun 25, 1996	10.75	11.25	10.25	10.75
194	NASDAQ	SMSI	Mon, Jun 24, 1996	11.50	11.75	10.75	10.75
193	NASDAQ	SMSI	Fri, Jun 21, 1996	11.50	12.00	11.50	11.75
192	NASDAQ	SMSI	Thu, Jun 20, 1996	11.75	12.00	11.50	12.00
191	NASDAQ	SMSI	Wed, Jun 19, 1996	11.00	11.75	11.00	11.75
190	NASDAQ	SMSI	Tue, Jun 18, 1996	10.25	12.75	10.25	11.50
189	NASDAQ	SMSI	Mon, Jun 17, 1996	12.75	13.50	11.00	11.50
188	NASDAQ	SMSI	Fri, Jun 14, 1996	13.75	14.00	13.00	13.38
187	NASDAQ	SMSI	Thu, Jun 13, 1996	15.00	15.00	13.75	13.75
186	NASDAQ	SMSI	Wed, Jun 12, 1996	14.38	15.00	14.00	15.00
185	NASDAQ	SMSI	Tue, Jun 11, 1996	14.25	15.25	14.00	14.38
184	NASDAQ	SMSI	Mon, Jun 10, 1996	14.63	14.75	13.75	14.25
183	NASDAQ	SMSI	Fri, Jun 7, 1996	13.25	14.63	13.00	14.50
182	NASDAQ	SMSI	Thu, Jun 6, 1996	16.00	16.00	14.25	14.50
181	NASDAQ	SMSI	Wed, Jun 5, 1996	15.00	16.25	15.00	16.00
180	NASDAQ	SMSI	Tue, Jun 4, 1996	14.25	16.25	13.75	15.13
179	NASDAQ	SMSI	Mon, Jun 3, 1996	14.50	14.63	13.63	14.00
178	NASDAQ	SMSI	Fri, May 31, 1996	14.50	14.75	14.13	14.13
177	NASDAQ	SMSI	Thu, May 30, 1996	14.50	14.75	13.13	14.00
176	NASDAQ	SMSI	Wed, May 29, 1996	15.75	16.25	14.00	14.75
175	NASDAQ	SMSI	Tue, May 28, 1996	16.25	16.50	15.75	16.25
174	NASDAQ	SMSI	Fri, May 24, 1996	17.00	17.25	15.75	16.50
173	NASDAQ	SMSI	Thu, May 23, 1996	16.75	17.25	16.50	17.00
172	NASDAQ	SMSI	Wed, May 22, 1996	16.88	17.50	16.25	17.13
171	NASDAQ	SMSI	Tue, May 21, 1996	18.38	18.50	16.00	16.88
170	NASDAQ	SMSI	Mon, May 20, 1996	16.25	17.25	15.75	16.88
169	NASDAQ	SMSI	Fri, May 17, 1996	15.00	15.50	14.50	15.25
168	NASDAQ	SMSI	Thu, May 16, 1996	14.50	14.88	14.00	14.38
167	NASDAQ	SMSI	Wed, May 15, 1996	13.50	14.50	13.00	14.25
166	NASDAQ	SMSI	Tue, May 14, 1996	13.00	13.50	13.00	13.00
165	NASDAQ	SMSI	Mon, May 13, 1996	12.50	13.50	12.50	13.50
164	NASDAQ	SMSI	Fri, May 10, 1996	13.00	13.00	12.50	12.75
163	NASDAQ	SMSI	Thu, May 9, 1996	12.75	13.00	12.25	12.50
162	NASDAQ	SMSI	Wed, May 8, 1996	13.25	13.25	11.00	12.75
161	NASDAQ	SMSI	Tue, May 7, 1996	13.88	14.25	12.88	13.25
160	NASDAQ	SMSI	Mon, May 6, 1996	14.13	14.25	13.63	14.13
159	NASDAQ	SMSI	Fri, May 3, 1996	13.75	14.25	13.25	13.38
158	NASDAQ	SMSI	Thu, May 2, 1996	13.25	13.75	12.75	13.25
157	NASDAQ	SMSI	Wed, May 1, 1996	14.50	14.75	12.75	13.00
156	NASDAQ	SMSI	Tue, Apr 30, 1996	11.75	14.50	11.75	14.50
155	NASDAQ	SMSI	Mon, Apr 29, 1996	12.25	12.50	11.50	11.75
154	NASDAQ	SMSI	Fri, Apr 26, 1996	11.75	12.25	11.25	12.00
153	NASDAQ	SMSI	Thu, Apr 25, 1996	11.00	11.75	10.50	11.25
152	NASDAQ	SMSI	Wed, Apr 24, 1996	10.25	11.50	10.25	11.13
151	NASDAQ	SMSI	Tue, Apr 23, 1996	10.25	11.00	9.75	10.75
150	NASDAQ	SMSI	Mon, Apr 22, 1996	9.00	10.50	9.00	9.75
149	NASDAQ	SMSI	Fri, Apr 19, 1996	8.25	9.75	8.25	9.00
148	NASDAQ	SMSI	Thu, Apr 18, 1996	8.25	8.75	8.25	8.75
147	NASDAQ	SMSI	Wed, Apr 17, 1996	9.25	9.25	8.25	8.38
146	NASDAQ	SMSI	Tue, Apr 16, 1996	9.00	9.75	8.75	8.75
145	NASDAQ	SMSI	Mon, Apr 15, 1996	9.50	9.75	9.00	9.25
144	NASDAQ	SMSI	Fri, Apr 12, 1996	9.75	9.75	9.00	9.00
143	NASDAQ	SMSI	Thu, Apr 11, 1996	9.25	9.75	9.00	9.25
142	NASDAQ	SMSI	Wed, Apr 10, 1996	9.00	9.50	9.00	9.13
141	NASDAQ	SMSI	Tue, Apr 9, 1996	9.00	9.50	9.00	9.50
140	NASDAQ	SMSI	Mon, Apr 8, 1996	9.25	9.50	9.00	9.25
139	NASDAQ	SMSI	Thu, Apr 4, 1996	9.75	9.75	9.00	9.25
138	NASDAQ	SMSI	Wed, Apr 3, 1996	9.25	9.75	8.63	9.25
137	NASDAQ	SMSI	Tue, Apr 2, 1996	8.50	9.25	8.50	9.00
136	NASDAQ	SMSI	Mon, Apr 1, 1996	8.38	9.25	8.25	9.25
135	NASDAQ	SMSI	Fri, Mar 29, 1996	8.00	8.75	8.00	8.75
134	NASDAQ	SMSI	Thu, Mar 28, 1996	8.75	8.75	8.00	8.25
133	NASDAQ	SMSI	Wed, Mar 27, 1996	9.00	9.00	8.25	8.52
132	NASDAQ	SMSI	Tue, Mar 26, 1996	8.75	9.25	8.50	9.00
131	NASDAQ	SMSI	Mon, Mar 25, 1996	9.75	9.75	8.75	9.25
130	NASDAQ	SMSI	Fri, Mar 22, 1996	10.00	10.00	9.00	9.25
129	NASDAQ	SMSI	Thu, Mar 21, 1996	9.38	10.38	9.38	9.75
128	NASDAQ	SMSI	Wed, Mar 20, 1996	8.63	8.63	8.00	8.50
127	NASDAQ	SMSI	Tue, Mar 19, 1996	8.63	8.63	8.25	8.25
126	NASDAQ	SMSI	Mon, Mar 18, 1996	9.25	9.25	8.75	9.00
125	NASDAQ	SMSI	Fri, Mar 15, 1996	9.25	9.25	8.75	8.75
124	NASDAQ	SMSI	Thu, Mar 14, 1996	9.25	9.25	8.75	8.75
123	NASDAQ	SMSI	Wed, Mar 13, 1996	9.00	9.25	8.50	8.75
122	NASDAQ	SMSI	Tue, Mar 12, 1996	9.00	9.00	7.88	8.75
121	NASDAQ	SMSI	Mon, Mar 11, 1996	6.50	9.25	6.50	8.75
120	NASDAQ	SMSI	Fri, Mar 8, 1996	7.25	7.75	6.50	7.25
119	NASDAQ	SMSI	Thu, Mar 7, 1996	8.00	8.50	7.75	7.75
118	NASDAQ	SMSI	Wed, Mar 6, 1996	7.75	8.00	7.50	7.88
117	NASDAQ	SMSI	Tue, Mar 5, 1996	7.75	7.75	7.25	7.75
116	NASDAQ	SMSI	Mon, Mar 4, 1996	7.50	7.75	7.25	7.25
115	NASDAQ	SMSI	Fri, Mar 1, 1996	8.25	8.25	7.25	7.50
114	NASDAQ	SMSI	Thu, Feb 29, 1996	8.25	8.25	7.50	8.25
113	NASDAQ	SMSI	Wed, Feb 28, 1996	7.75	8.25	7.25	7.50
112	NASDAQ	SMSI	Tue, Feb 27, 1996	7.00	7.75	7.00	7.25
111	NASDAQ	SMSI	Mon, Feb 26, 1996	6.25	7.50	6.25	7.38
110	NASDAQ	SMSI	Fri, Feb 23, 1996	6.75	6.75	6.00	6.75
109	NASDAQ	SMSI	Thu, Feb 22, 1996	6.13	6.75	5.75	6.75
108	NASDAQ	SMSI	Wed, Feb 21, 1996	6.25	6.25	5.75	6.06
107	NASDAQ	SMSI	Tue, Feb 20, 1996	6.50	6.50	5.75	6.00
106	NASDAQ	SMSI	Fri, Feb 16, 1996	6.25	6.75	5.50	6.50
105	NASDAQ	SMSI	Thu, Feb 15, 1996	6.75	6.75	6.00	6.06
104	NASDAQ	SMSI	Wed, Feb 14, 1996	6.75	7.00	6.25	6.25
103	NASDAQ	SMSI	Tue, Feb 13, 1996	6.50	6.75	6.25	6.25
102	NASDAQ	SMSI	Mon, Feb 12, 1996	6.50	7.25	6.25	6.50
101	NASDAQ	SMSI	Fri, Feb 9, 1996	7.63	8.00	6.50	7.25
100	NASDAQ	SMSI	Thu, Feb 8, 1996	8.00	8.00	7.50	7.63
99	NASDAQ	SMSI	Wed, Feb 7, 1996	8.25	8.25	7.50	8.00
98	NASDAQ	SMSI	Tue, Feb 6, 1996	9.75	9.75	7.50	7.75
97	NASDAQ	SMSI	Mon, Feb 5, 1996	8.50	9.25	8.00	8.75
96	NASDAQ	SMSI	Fri, Feb 2, 1996	8.25	9.00	8.00	8.50
95	NASDAQ	SMSI	Thu, Feb 1, 1996	7.00	9.00	7.00	8.25
94	NASDAQ	SMSI	Wed, Jan 31, 1996	6.75	7.00	6.25	7.00
93	NASDAQ	SMSI	Tue, Jan 30, 1996	7.25	7.25	6.75	6.75
92	NASDAQ	SMSI	Mon, Jan 29, 1996	7.50	7.50	6.75	7.00
91	NASDAQ	SMSI	Fri, Jan 26, 1996	7.00	7.38	6.75	6.75
90	NASDAQ	SMSI	Thu, Jan 25, 1996	7.00	7.50	6.50	7.00
89	NASDAQ	SMSI	Wed, Jan 24, 1996	5.50	7.00	5.00	6.38
88	NASDAQ	SMSI	Tue, Jan 23, 1996	5.13	5.50	5.00	5.50
87	NASDAQ	SMSI	Mon, Jan 22, 1996	5.25	5.75	5.00	5.50
86	NASDAQ	SMSI	Fri, Jan 19, 1996	5.75	5.75	5.25	5.25
85	NASDAQ	SMSI	Thu, Jan 18, 1996	5.25	5.75	5.25	5.75
84	NASDAQ	SMSI	Wed, Jan 17, 1996	5.75	5.75	5.25	5.75
83	NASDAQ	SMSI	Tue, Jan 16, 1996	5.50	5.50	5.00	5.50
82	NASDAQ	SMSI	Mon, Jan 15, 1996	5.75	5.75	5.00	5.50
81	NASDAQ	SMSI	Fri, Jan 12, 1996	5.88	6.00	5.50	6.00
80	NASDAQ	SMSI	Thu, Jan 11, 1996	6.00	6.00	5.50	6.00
79	NASDAQ	SMSI	Wed, Jan 10, 1996	5.50	6.00	5.50	6.00
78	NASDAQ	SMSI	Tue, Jan 9, 1996	6.25	6.50	5.50	6.00
77	NASDAQ	SMSI	Mon, Jan 8, 1996	6.25	6.75	6.25	6.25
76	NASDAQ	SMSI	Fri, Jan 5, 1996	6.75	6.75	6.25	6.50
75	NASDAQ	SMSI	Thu, Jan 4, 1996	7.25	7.25	6.25	6.75
74	NASDAQ	SMSI	Wed, Jan 3, 1996	7.25	7.50	6.75	7.25
73	NASDAQ	SMSI	Tue, Jan 2, 1996	7.25	7.25	6.75	7.13
72	NASDAQ	SMSI	Fri, Dec 29, 1995	6.75	7.25	6.75	6.75
71	NASDAQ	SMSI	Thu, Dec 28, 1995	6.75	7.00	6.50	6.75
70	NASDAQ	SMSI	Wed, Dec 27, 1995	6.63	7.00	6.50	7.00
69	NASDAQ	SMSI	Tue, Dec 26, 1995	6.75	7.00	6.25	7.00
68	NASDAQ	SMSI	Fri, Dec 22, 1995	5.88	6.75	5.88	6.63
67	NASDAQ	SMSI	Thu, Dec 21, 1995	5.75	6.00	5.25	6.00
66	NASDAQ	SMSI	Wed, Dec 20, 1995	5.75	5.75	5.25	5.25
65	NASDAQ	SMSI	Tue, Dec 19, 1995	5.75	6.00	5.25	5.75
64	NASDAQ	SMSI	Mon, Dec 18, 1995	6.13	6.13	5.75	6.00
63	NASDAQ	SMSI	Fri, Dec 15, 1995	6.88	7.63	5.50	6.00
62	NASDAQ	SMSI	Thu, Dec 14, 1995	7.38	7.63	6.88	7.38
61	NASDAQ	SMSI	Wed, Dec 13, 1995	7.50	7.63	6.88	6.88
60	NASDAQ	SMSI	Tue, Dec 12, 1995	9.00	9.00	7.00	7.50
59	NASDAQ	SMSI	Mon, Dec 11, 1995	9.25	9.75	9.00	9.50
58	NASDAQ	SMSI	Fri, Dec 8, 1995	9.75	9.75	9.25	9.25
57	NASDAQ	SMSI	Thu, Dec 7, 1995	10.00	10.00	9.25	9.75
56	NASDAQ	SMSI	Wed, Dec 6, 1995	9.75	10.25	9.50	10.00
55	NASDAQ	SMSI	Tue, Dec 5, 1995	9.75	10.25	9.75	10.25
54	NASDAQ	SMSI	Mon, Dec 4, 1995	9.75	10.25	9.50	9.75
53	NASDAQ	SMSI	Fri, Dec 1, 1995	9.75	9.75	9.25	9.75
52	NASDAQ	SMSI	Thu, Nov 30, 1995	9.75	9.75	9.25	9.75
51	NASDAQ	SMSI	Wed, Nov 29, 1995	9.25	9.75	9.25	9.75
50	NASDAQ	SMSI	Tue, Nov 28, 1995	9.13	9.50	9.00	9.50
49	NASDAQ	SMSI	Mon, Nov 27, 1995	10.75	10.75	8.75	9.50
48	NASDAQ	SMSI	Fri, Nov 24, 1995	10.38	10.75	10.00	10.75
47	NASDAQ	SMSI	Wed, Nov 22, 1995	10.75	10.75	10.00	10.50
46	NASDAQ	SMSI	Tue, Nov 21, 1995	10.75	10.75	10.00	10.38
45	NASDAQ	SMSI	Mon, Nov 20, 1995	10.50	10.75	10.25	10.25
44	NASDAQ	SMSI	Fri, Nov 17, 1995	9.50	10.50	9.50	10.50
43	NASDAQ	SMSI	Thu, Nov 16, 1995	9.75	10.00	9.50	10.00
42	NASDAQ	SMSI	Wed, Nov 15, 1995	9.50	10.00	8.75	9.25
41	NASDAQ	SMSI	Tue, Nov 14, 1995	10.25	10.25	8.50	8.88
40	NASDAQ	SMSI	Mon, Nov 13, 1995	10.00	11.00	9.63	10.25
39	NASDAQ	SMSI	Fri, Nov 10, 1995	9.75	10.00	9.25	9.75
38	NASDAQ	SMSI	Thu, Nov 9, 1995	10.50	10.50	9.75	10.00
37	NASDAQ	SMSI	Wed, Nov 8, 1995	10.25	11.00	9.75	10.38
36	NASDAQ	SMSI	Tue, Nov 7, 1995	10.50	11.00	10.25	11.00
35	NASDAQ	SMSI	Mon, Nov 6, 1995	11.00	11.00	10.50	10.50
34	NASDAQ	SMSI	Fri, Nov 3, 1995	11.00	11.00	10.50	10.50
33	NASDAQ	SMSI	Thu, Nov 2, 1995	11.25	11.25	10.25	10.75
32	NASDAQ	SMSI	Wed, Nov 1, 1995	12.25	12.25	11.50	11.75
31	NASDAQ	SMSI	Tue, Oct 31, 1995	11.50	12.25	11.50	12.25
30	NASDAQ	SMSI	Mon, Oct 30, 1995	12.25	12.50	11.50	11.50
29	NASDAQ	SMSI	Fri, Oct 27, 1995	13.00	13.50	12.50	12.50
28	NASDAQ	SMSI	Thu, Oct 26, 1995	13.50	13.50	13.00	13.00
27	NASDAQ	SMSI	Wed, Oct 25, 1995	13.25	13.50	13.00	13.50
26	NASDAQ	SMSI	Tue, Oct 24, 1995	13.25	13.25	13.00	13.25
25	NASDAQ	SMSI	Mon, Oct 23, 1995	13.25	14.00	13.00	13.25
24	NASDAQ	SMSI	Fri, Oct 20, 1995	13.25	14.00	13.25	13.25
23	NASDAQ	SMSI	Thu, Oct 19, 1995	13.50	14.25	13.25	13.25
22	NASDAQ	SMSI	Wed, Oct 18, 1995	12.50	13.75	11.75	13.25
21	NASDAQ	SMSI	Tue, Oct 17, 1995	11.75	12.50	11.75	12.50
20	NASDAQ	SMSI	Mon, Oct 16, 1995	12.25	12.25	11.75	12.00
19	NASDAQ	SMSI	Fri, Oct 13, 1995	12.25	12.25	11.75	11.88
18	NASDAQ	SMSI	Thu, Oct 12, 1995	11.50	12.25	11.00	11.75
17	NASDAQ	SMSI	Wed, Oct 11, 1995	11.00	11.50	10.50	11.50
16	NASDAQ	SMSI	Tue, Oct 10, 1995	10.50	11.00	10.50	10.50
15	NASDAQ	SMSI	Mon, Oct 9, 1995	10.75	11.50	10.50	11.25
14	NASDAQ	SMSI	Fri, Oct 6, 1995	10.00	11.50	9.50	10.75
13	NASDAQ	SMSI	Thu, Oct 5, 1995	8.75	10.00	8.75	10.00
12	NASDAQ	SMSI	Wed, Oct 4, 1995	9.75	10.25	8.50	8.75
11	NASDAQ	SMSI	Tue, Oct 3, 1995	9.75	10.25	9.75	10.25
10	NASDAQ	SMSI	Mon, Oct 2, 1995	10.25	10.25	9.25	10.25
9	NASDAQ	SMSI	Fri, Sep 29, 1995	10.88	11.00	9.75	9.88
8	NASDAQ	SMSI	Thu, Sep 28, 1995	9.88	11.00	9.50	10.50
7	NASDAQ	SMSI	Wed, Sep 27, 1995	12.88	12.88	9.00	9.88
6	NASDAQ	SMSI	Tue, Sep 26, 1995	13.00	13.00	12.25	12.25
5	NASDAQ	SMSI	Mon, Sep 25, 1995	12.75	13.00	12.75	12.75
4	NASDAQ	SMSI	Fri, Sep 22, 1995	13.25	13.75	12.50	12.75
3	NASDAQ	SMSI	Thu, Sep 21, 1995	13.75	14.25	13.00	13.50
2	NASDAQ	SMSI	Wed, Sep 20, 1995	15.00	15.00	13.75	14.13
1	NASDAQ	SMSI	Tue, Sep 19, 1995	14.50	15.25	13.50	14.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Smith Micro Software Inc NASDAQ:SMSI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024