SYLA Technologies Co., Ltd. - American Depositary Shares NASDAQ:SYT Historical Prices

Below are the 4510 trading days of historical prices for SYT.

#	Exchange	Symbol	Date	Open	High	Low	Close
4510	NASDAQ	SYT	Wed, Mar 6, 2024	3.66	3.80	3.60	3.60
4509	NASDAQ	SYT	Tue, Mar 5, 2024	3.82	3.82	3.60	3.60
4508	NASDAQ	SYT	Mon, Mar 4, 2024	3.60	3.73	3.50	3.60
4507	NASDAQ	SYT	Fri, Mar 1, 2024	3.50	3.52	3.50	3.52
4506	NASDAQ	SYT	Thu, Feb 29, 2024	3.56	3.56	3.51	3.53
4505	NASDAQ	SYT	Wed, Feb 28, 2024	3.66	3.70	3.52	3.70
4504	NASDAQ	SYT	Tue, Feb 27, 2024	3.50	3.65	3.50	3.55
4503	NASDAQ	SYT	Mon, Feb 26, 2024	3.58	3.60	3.40	3.40
4502	NASDAQ	SYT	Fri, Feb 23, 2024	3.20	3.40	3.20	3.38
4501	NASDAQ	SYT	Thu, Feb 22, 2024	3.40	3.46	3.20	3.25
4500	NASDAQ	SYT	Wed, Feb 21, 2024	3.56	3.56	3.51	3.51
4499	NASDAQ	SYT	Tue, Feb 20, 2024	3.40	3.44	3.40	3.44
4498	NASDAQ	SYT	Fri, Feb 16, 2024	3.60	3.75	3.20	3.40
4497	NASDAQ	SYT	Thu, Feb 15, 2024	3.53	3.60	3.53	3.60
4496	NASDAQ	SYT	Wed, Feb 14, 2024	3.50	3.60	3.50	3.60
4495	NASDAQ	SYT	Tue, Feb 13, 2024	3.49	3.75	3.49	3.50
4494	NASDAQ	SYT	Mon, Feb 12, 2024	3.61	3.77	3.55	3.55
4493	NASDAQ	SYT	Fri, Feb 9, 2024	3.82	3.84	3.82	3.84
4492	NASDAQ	SYT	Thu, Feb 8, 2024	3.70	3.75	3.50	3.58
4491	NASDAQ	SYT	Wed, Feb 7, 2024	3.84	3.95	3.75	3.75
4490	NASDAQ	SYT	Tue, Feb 6, 2024	3.95	3.95	3.84	3.84
4489	NASDAQ	SYT	Mon, Feb 5, 2024	4.00	4.00	3.88	3.94
4488	NASDAQ	SYT	Fri, Feb 2, 2024	3.95	3.99	3.83	3.90
4487	NASDAQ	SYT	Thu, Feb 1, 2024	4.10	4.10	3.90	3.95
4486	NASDAQ	SYT	Wed, Jan 31, 2024	3.95	4.10	3.91	4.10
4485	NASDAQ	SYT	Tue, Jan 30, 2024	4.00	4.00	3.95	3.95
4484	NASDAQ	SYT	Mon, Jan 29, 2024	4.06	4.10	3.95	3.96
4483	NASDAQ	SYT	Fri, Jan 26, 2024	4.10	4.20	3.95	4.05
4482	NASDAQ	SYT	Thu, Jan 25, 2024	4.47	4.47	4.07	4.08
4481	NASDAQ	SYT	Wed, Jan 24, 2024	4.13	4.25	4.10	4.10
4480	NASDAQ	SYT	Tue, Jan 23, 2024	4.11	5.00	4.05	4.13
4479	NASDAQ	SYT	Mon, Jan 22, 2024	4.56	4.70	4.13	4.22
4478	NASDAQ	SYT	Fri, Jan 19, 2024	5.45	5.45	4.53	4.56
4477	NASDAQ	SYT	Thu, Jan 18, 2024	5.49	5.60	4.94	5.45
4476	NASDAQ	SYT	Wed, Jan 17, 2024	4.41	4.89	4.05	4.82
4475	NASDAQ	SYT	Tue, Jan 16, 2024	5.50	5.50	4.26	4.70
4474	NASDAQ	SYT	Fri, Jan 12, 2024	4.04	8.74	4.04	5.58
4473	NASDAQ	SYT	Thu, Jan 11, 2024	4.20	4.20	4.17	4.17
4472	NASDAQ	SYT	Wed, Jan 10, 2024	4.20	4.20	4.20	4.20
4471	NASDAQ	SYT	Tue, Jan 9, 2024	4.00	4.01	4.00	4.00
4470	NASDAQ	SYT	Mon, Jan 8, 2024	4.00	4.10	4.00	4.01
4469	NASDAQ	SYT	Fri, Jan 5, 2024	4.19	4.20	3.99	3.99
4468	NASDAQ	SYT	Thu, Jan 4, 2024	4.48	4.48	4.11	4.11
4467	NASDAQ	SYT	Wed, Jan 3, 2024	4.50	4.50	4.15	4.15
4466	NASDAQ	SYT	Tue, Jan 2, 2024	4.96	4.96	4.09	4.19
4465	NASDAQ	SYT	Fri, Dec 29, 2023	5.69	6.25	4.73	4.96
4464	NASDAQ	SYT	Thu, Dec 28, 2023	6.35	6.35	4.05	4.10
4463	NASDAQ	SYT	Wed, Dec 27, 2023	6.80	6.85	6.50	6.50
4462	NASDAQ	SYT	Tue, Dec 26, 2023	6.90	6.90	6.75	6.76
4461	NASDAQ	SYT	Fri, Dec 22, 2023	7.10	7.16	6.82	6.98
4460	NASDAQ	SYT	Thu, Dec 21, 2023	6.23	7.26	5.97	7.11
4459	NASDAQ	SYT	Wed, Dec 20, 2023	5.50	5.97	5.48	5.97
4458	NASDAQ	SYT	Tue, Dec 19, 2023	5.48	5.48	5.48	5.48
4457	NASDAQ	SYT	Mon, Dec 18, 2023	5.13	5.13	5.13	5.13
4456	NASDAQ	SYT	Fri, Dec 15, 2023	5.50	5.50	4.97	5.12
4455	NASDAQ	SYT	Thu, Dec 14, 2023	4.50	5.50	4.32	5.44
4454	NASDAQ	SYT	Wed, Dec 13, 2023	4.04	4.19	4.02	4.19
4453	NASDAQ	SYT	Tue, Dec 12, 2023	4.38	4.49	4.00	4.00
4452	NASDAQ	SYT	Mon, Dec 11, 2023	3.99	4.25	3.99	4.10
4451	NASDAQ	SYT	Fri, Dec 8, 2023	4.02	4.17	3.99	3.99
4450	NASDAQ	SYT	Thu, Dec 7, 2023	3.50	4.04	3.40	4.02
4449	NASDAQ	SYT	Wed, Dec 6, 2023	3.50	3.50	3.26	3.40
4448	NASDAQ	SYT	Tue, Dec 5, 2023	3.57	3.80	3.50	3.50
4447	NASDAQ	SYT	Mon, Dec 4, 2023	3.71	3.80	3.71	3.77
4446	NASDAQ	SYT	Wed, Nov 29, 2023	3.82	3.82	3.82	3.82
4445	NASDAQ	SYT	Tue, Nov 28, 2023	3.82	3.82	3.82	3.82
4444	NASDAQ	SYT	Mon, Nov 27, 2023	3.80	3.81	3.80	3.81
4443	NASDAQ	SYT	Fri, Nov 24, 2023	3.80	3.80	3.80	3.80
4442	NASDAQ	SYT	Wed, Nov 22, 2023	3.52	3.52	3.52	3.52
4441	NASDAQ	SYT	Tue, Nov 21, 2023	3.74	3.75	3.52	3.52
4440	NASDAQ	SYT	Mon, Nov 20, 2023	3.90	3.90	3.90	3.90
4439	NASDAQ	SYT	Fri, Nov 17, 2023	4.01	4.10	3.91	3.91
4438	NASDAQ	SYT	Thu, Nov 16, 2023	4.45	4.45	3.90	4.05
4437	NASDAQ	SYT	Wed, Nov 15, 2023	3.20	3.72	3.20	3.72
4436	NASDAQ	SYT	Mon, Nov 13, 2023	3.17	3.17	3.17	3.17
4435	NASDAQ	SYT	Wed, Nov 8, 2023	3.14	3.14	3.14	3.14
4434	NASDAQ	SYT	Tue, Nov 7, 2023	3.10	3.10	3.10	3.10
4433	NASDAQ	SYT	Mon, Nov 6, 2023	3.05	3.05	3.05	3.05
4432	NASDAQ	SYT	Fri, Nov 3, 2023	3.08	3.08	3.01	3.05
4431	NASDAQ	SYT	Thu, Nov 2, 2023	3.14	3.14	2.99	3.11
4430	NASDAQ	SYT	Wed, Nov 1, 2023	3.03	3.08	3.03	3.03
4429	NASDAQ	SYT	Tue, Oct 31, 2023	3.29	3.29	3.05	3.05
4428	NASDAQ	SYT	Mon, Oct 30, 2023	4.75	4.75	2.80	2.94
4427	NASDAQ	SYT	Fri, Oct 27, 2023	4.14	4.14	4.14	4.14
4426	NASDAQ	SYT	Wed, Oct 25, 2023	4.12	4.12	4.12	4.12
4425	NASDAQ	SYT	Mon, Oct 23, 2023	4.21	4.21	4.21	4.21
4424	NASDAQ	SYT	Fri, Oct 20, 2023	4.19	4.21	4.19	4.20
4423	NASDAQ	SYT	Thu, Oct 19, 2023	4.08	4.17	4.07	4.17
4422	NASDAQ	SYT	Wed, Oct 18, 2023	4.00	4.00	4.00	4.00
4421	NASDAQ	SYT	Tue, Oct 17, 2023	4.50	4.50	4.00	4.00
4420	NASDAQ	SYT	Mon, Oct 16, 2023	5.08	5.08	4.47	4.48
4419	NASDAQ	SYT	Fri, Oct 13, 2023	5.83	5.83	5.64	5.64
4418	NASDAQ	SYT	Thu, Oct 12, 2023	5.89	5.99	5.89	5.99
4417	NASDAQ	SYT	Wed, Oct 11, 2023	5.99	5.99	5.99	5.99
4416	NASDAQ	SYT	Mon, Oct 9, 2023	5.92	5.92	5.91	5.91
4415	NASDAQ	SYT	Thu, Oct 5, 2023	6.25	6.55	5.97	6.35
4414	NASDAQ	SYT	Wed, Oct 4, 2023	6.28	6.28	6.11	6.24
4413	NASDAQ	SYT	Mon, Oct 2, 2023	6.51	6.51	6.51	6.51
4412	NASDAQ	SYT	Fri, Sep 29, 2023	6.04	6.70	6.04	6.08
4411	NASDAQ	SYT	Mon, Sep 18, 2023	6.40	6.40	6.40	6.40
4410	NASDAQ	SYT	Fri, Sep 15, 2023	6.39	6.39	6.39	6.39
4409	NASDAQ	SYT	Thu, Sep 14, 2023	6.25	6.33	6.25	6.33
4408	NASDAQ	SYT	Tue, Sep 12, 2023	6.35	6.35	6.35	6.35
4407	NASDAQ	SYT	Fri, Sep 8, 2023	6.39	6.39	6.26	6.26
4406	NASDAQ	SYT	Thu, Sep 7, 2023	6.40	6.40	6.40	6.40
4405	NASDAQ	SYT	Wed, Sep 6, 2023	6.37	6.37	6.37	6.37
4404	NASDAQ	SYT	Tue, Sep 5, 2023	6.40	6.40	6.40	6.40
4403	NASDAQ	SYT	Fri, Sep 1, 2023	6.50	6.80	6.33	6.33
4402	NASDAQ	SYT	Thu, Aug 31, 2023	6.50	6.50	6.30	6.30
4401	NASDAQ	SYT	Tue, Aug 29, 2023	6.60	6.60	6.50	6.50
4400	NASDAQ	SYT	Wed, Aug 23, 2023	6.50	6.50	6.50	6.50
4399	NASDAQ	SYT	Tue, Aug 22, 2023	6.25	6.53	6.25	6.53
4398	NASDAQ	SYT	Mon, Aug 21, 2023	7.00	7.47	6.16	6.29
4397	NASDAQ	SYT	Fri, Aug 18, 2023	6.69	6.94	6.69	6.94
4396	NASDAQ	SYT	Wed, Aug 16, 2023	6.70	7.17	6.31	6.31
4395	NASDAQ	SYT	Mon, Aug 14, 2023	6.68	6.88	6.30	6.68
4394	NASDAQ	SYT	Fri, Aug 11, 2023	6.43	7.47	6.00	7.40
4393	NASDAQ	SYT	Thu, Aug 10, 2023	6.95	7.00	6.36	6.95
4392	NASDAQ	SYT	Wed, Aug 9, 2023	7.06	7.06	7.06	7.06
4391	NASDAQ	SYT	Fri, Aug 4, 2023	6.58	6.58	6.58	6.58
4390	NASDAQ	SYT	Wed, Aug 2, 2023	6.57	6.57	6.57	6.57
4389	NASDAQ	SYT	Tue, Aug 1, 2023	6.26	6.26	6.26	6.26
4388	NASDAQ	SYT	Mon, Jul 31, 2023	6.46	7.00	6.46	6.90
4387	NASDAQ	SYT	Fri, Jul 28, 2023	6.91	7.20	6.55	6.94
4386	NASDAQ	SYT	Thu, Jul 27, 2023	6.25	6.25	6.25	6.25
4385	NASDAQ	SYT	Wed, Jul 26, 2023	6.20	6.51	6.20	6.45
4384	NASDAQ	SYT	Tue, Jul 25, 2023	6.25	6.26	6.11	6.20
4383	NASDAQ	SYT	Mon, Jul 24, 2023	6.31	6.90	6.10	6.10
4382	NASDAQ	SYT	Fri, Jul 21, 2023	6.45	6.45	5.78	6.10
4381	NASDAQ	SYT	Wed, Jul 19, 2023	6.48	7.00	5.28	6.01
4380	NASDAQ	SYT	Tue, Jul 18, 2023	6.54	6.80	6.48	6.48
4379	NASDAQ	SYT	Mon, Jul 17, 2023	6.73	6.73	6.40	6.55
4378	NASDAQ	SYT	Fri, Jul 14, 2023	6.72	6.72	6.59	6.59
4377	NASDAQ	SYT	Thu, Jul 13, 2023	6.80	6.80	6.60	6.60
4376	NASDAQ	SYT	Tue, Jul 11, 2023	6.69	6.74	6.45	6.68
4375	NASDAQ	SYT	Mon, Jul 10, 2023	6.76	6.78	6.70	6.70
4374	NASDAQ	SYT	Fri, Jul 7, 2023	7.00	7.00	6.80	6.80
4373	NASDAQ	SYT	Thu, Jul 6, 2023	7.22	7.22	6.85	6.85
4372	NASDAQ	SYT	Wed, Jul 5, 2023	7.18	7.18	7.07	7.07
4371	NASDAQ	SYT	Mon, Jul 3, 2023	7.18	7.18	7.18	7.18
4370	NASDAQ	SYT	Fri, Jun 30, 2023	7.22	7.43	7.22	7.22
4369	NASDAQ	SYT	Thu, Jun 29, 2023	7.47	7.47	7.45	7.45
4368	NASDAQ	SYT	Wed, Jun 28, 2023	7.49	7.49	7.49	7.49
4367	NASDAQ	SYT	Mon, Jun 26, 2023	6.84	7.49	6.80	6.80
4366	NASDAQ	SYT	Fri, Jun 23, 2023	7.12	7.20	6.80	7.20
4365	NASDAQ	SYT	Wed, Jun 21, 2023	7.34	7.34	7.34	7.34
4364	NASDAQ	SYT	Tue, Jun 20, 2023	7.34	7.34	7.34	7.34
4363	NASDAQ	SYT	Fri, Jun 16, 2023	7.33	7.54	7.12	7.12
4362	NASDAQ	SYT	Wed, Jun 14, 2023	7.25	7.25	7.25	7.25
4361	NASDAQ	SYT	Tue, Jun 13, 2023	7.47	7.47	7.25	7.25
4360	NASDAQ	SYT	Fri, Jun 9, 2023	7.01	7.05	7.01	7.05
4359	NASDAQ	SYT	Thu, Jun 8, 2023	7.00	7.00	7.00	7.00
4358	NASDAQ	SYT	Wed, Jun 7, 2023	7.16	7.20	6.78	6.90
4357	NASDAQ	SYT	Tue, Jun 6, 2023	7.51	7.51	7.51	7.51
4356	NASDAQ	SYT	Mon, Jun 5, 2023	7.32	7.47	7.20	7.47
4355	NASDAQ	SYT	Fri, Jun 2, 2023	7.40	7.40	7.34	7.34
4354	NASDAQ	SYT	Thu, Jun 1, 2023	7.60	7.60	7.33	7.33
4353	NASDAQ	SYT	Wed, May 31, 2023	7.54	7.54	7.54	7.54
4352	NASDAQ	SYT	Tue, May 30, 2023	7.54	7.54	7.50	7.50
4351	NASDAQ	SYT	Fri, May 26, 2023	7.25	7.59	7.25	7.50
4350	NASDAQ	SYT	Thu, May 25, 2023	7.15	7.35	7.15	7.32
4349	NASDAQ	SYT	Wed, May 24, 2023	7.50	7.50	7.30	7.30
4348	NASDAQ	SYT	Tue, May 23, 2023	7.59	7.60	7.59	7.60
4347	NASDAQ	SYT	Mon, May 22, 2023	7.22	7.22	7.22	7.22
4346	NASDAQ	SYT	Fri, May 19, 2023	7.55	7.60	7.30	7.30
4345	NASDAQ	SYT	Thu, May 18, 2023	7.70	7.70	7.32	7.55
4344	NASDAQ	SYT	Wed, May 17, 2023	7.70	7.70	7.34	7.34
4343	NASDAQ	SYT	Tue, May 16, 2023	7.47	7.80	7.39	7.61
4342	NASDAQ	SYT	Mon, May 15, 2023	7.61	7.61	7.07	7.37
4341	NASDAQ	SYT	Thu, May 11, 2023	7.62	7.62	7.62	7.62
4340	NASDAQ	SYT	Wed, May 10, 2023	7.75	7.75	7.50	7.50
4339	NASDAQ	SYT	Tue, May 9, 2023	7.66	7.84	7.20	7.20
4338	NASDAQ	SYT	Mon, May 8, 2023	7.58	7.69	7.21	7.21
4337	NASDAQ	SYT	Fri, May 5, 2023	7.77	7.80	7.72	7.73
4336	NASDAQ	SYT	Thu, May 4, 2023	7.40	7.40	7.40	7.40
4335	NASDAQ	SYT	Wed, May 3, 2023	7.33	7.33	7.33	7.33
4334	NASDAQ	SYT	Tue, May 2, 2023	7.32	7.88	7.21	7.21
4333	NASDAQ	SYT	Mon, May 1, 2023	7.20	7.54	7.01	7.30
4332	NASDAQ	SYT	Fri, Apr 28, 2023	7.88	7.89	7.22	7.36
4331	NASDAQ	SYT	Thu, Apr 27, 2023	7.44	7.70	7.44	7.62
4330	NASDAQ	SYT	Wed, Apr 26, 2023	7.27	7.47	7.27	7.30
4329	NASDAQ	SYT	Tue, Apr 25, 2023	7.57	7.57	7.27	7.27
4328	NASDAQ	SYT	Mon, Apr 24, 2023	7.27	7.27	7.27	7.27
4327	NASDAQ	SYT	Fri, Apr 21, 2023	7.35	7.66	7.11	7.32
4326	NASDAQ	SYT	Thu, Apr 20, 2023	7.77	7.77	7.26	7.41
4325	NASDAQ	SYT	Wed, Apr 19, 2023	7.90	7.90	7.51	7.61
4324	NASDAQ	SYT	Tue, Apr 18, 2023	7.90	7.90	7.52	7.68
4323	NASDAQ	SYT	Mon, Apr 17, 2023	7.90	7.90	7.79	7.85
4322	NASDAQ	SYT	Fri, Apr 14, 2023	7.90	7.90	7.69	7.75
4321	NASDAQ	SYT	Thu, Apr 13, 2023	7.29	7.64	7.29	7.63
4320	NASDAQ	SYT	Wed, Apr 12, 2023	7.60	7.87	7.30	7.30
4319	NASDAQ	SYT	Tue, Apr 11, 2023	7.12	7.44	7.12	7.30
4318	NASDAQ	SYT	Mon, Apr 10, 2023	7.56	7.72	7.04	7.12
4317	NASDAQ	SYT	Thu, Apr 6, 2023	6.60	7.90	6.28	7.28
4316	NASDAQ	SYT	Wed, Apr 5, 2023	7.40	7.40	6.60	6.66
4315	NASDAQ	SYT	Tue, Apr 4, 2023	7.37	7.90	7.10	7.42
4314	NASDAQ	SYT	Mon, Apr 3, 2023	7.99	7.99	7.25	7.51
4313	NASDAQ	SYT	Fri, Mar 31, 2023	8.00	8.40	6.01	7.25
4312	NASDAQ	SYT	Fri, Jan 5, 2018	92.93	92.93	92.84	92.90
4311	NASDAQ	SYT	Thu, Jan 4, 2018	92.86	92.94	92.85	92.90
4310	NASDAQ	SYT	Wed, Jan 3, 2018	92.82	92.90	92.82	92.86
4309	NASDAQ	SYT	Tue, Jan 2, 2018	92.85	92.90	92.85	92.88
4308	NASDAQ	SYT	Fri, Dec 29, 2017	92.75	92.86	92.75	92.84
4307	NASDAQ	SYT	Thu, Dec 28, 2017	92.95	92.95	92.79	92.80
4306	NASDAQ	SYT	Wed, Dec 27, 2017	92.80	92.87	92.78	92.83
4305	NASDAQ	SYT	Tue, Dec 26, 2017	92.65	92.85	92.65	92.77
4304	NASDAQ	SYT	Fri, Dec 22, 2017	92.66	92.84	92.59	92.69
4303	NASDAQ	SYT	Thu, Dec 21, 2017	92.65	92.74	92.65	92.68
4302	NASDAQ	SYT	Wed, Dec 20, 2017	92.65	92.78	92.65	92.67
4301	NASDAQ	SYT	Tue, Dec 19, 2017	92.66	92.74	92.65	92.70
4300	NASDAQ	SYT	Mon, Dec 18, 2017	92.42	92.77	92.42	92.77
4299	NASDAQ	SYT	Fri, Dec 15, 2017	92.36	92.43	92.35	92.38
4298	NASDAQ	SYT	Thu, Dec 14, 2017	92.37	92.40	92.37	92.38
4297	NASDAQ	SYT	Wed, Dec 13, 2017	92.38	92.43	92.33	92.43
4296	NASDAQ	SYT	Tue, Dec 12, 2017	92.39	92.42	92.37	92.41
4295	NASDAQ	SYT	Mon, Dec 11, 2017	92.50	92.50	92.37	92.39
4294	NASDAQ	SYT	Fri, Dec 8, 2017	92.39	92.44	92.33	92.38
4293	NASDAQ	SYT	Thu, Dec 7, 2017	92.36	92.40	92.32	92.38
4292	NASDAQ	SYT	Wed, Dec 6, 2017	92.36	92.42	92.31	92.36
4291	NASDAQ	SYT	Tue, Dec 5, 2017	92.31	92.43	92.31	92.37
4290	NASDAQ	SYT	Mon, Dec 4, 2017	92.56	92.56	92.38	92.43
4289	NASDAQ	SYT	Fri, Dec 1, 2017	92.22	92.50	92.22	92.40
4288	NASDAQ	SYT	Thu, Nov 30, 2017	92.18	92.43	92.18	92.42
4287	NASDAQ	SYT	Wed, Nov 29, 2017	92.35	92.39	92.35	92.36
4286	NASDAQ	SYT	Tue, Nov 28, 2017	92.47	92.48	92.36	92.47
4285	NASDAQ	SYT	Mon, Nov 27, 2017	92.35	92.42	92.35	92.37
4284	NASDAQ	SYT	Fri, Nov 24, 2017	92.42	92.42	92.42	92.42
4283	NASDAQ	SYT	Wed, Nov 22, 2017	92.27	92.45	92.27	92.40
4282	NASDAQ	SYT	Tue, Nov 21, 2017	92.32	92.37	92.30	92.37
4281	NASDAQ	SYT	Mon, Nov 20, 2017	92.27	92.40	92.27	92.29
4280	NASDAQ	SYT	Fri, Nov 17, 2017	92.51	92.51	92.30	92.31
4279	NASDAQ	SYT	Thu, Nov 16, 2017	92.38	92.45	92.31	92.36
4278	NASDAQ	SYT	Wed, Nov 15, 2017	92.35	92.43	92.30	92.36
4277	NASDAQ	SYT	Tue, Nov 14, 2017	92.49	92.90	92.30	92.30
4276	NASDAQ	SYT	Mon, Nov 13, 2017	92.22	92.50	92.22	92.30
4275	NASDAQ	SYT	Fri, Nov 10, 2017	92.22	92.30	92.22	92.28
4274	NASDAQ	SYT	Thu, Nov 9, 2017	92.40	92.40	92.20	92.30
4273	NASDAQ	SYT	Wed, Nov 8, 2017	92.17	92.36	92.17	92.29
4272	NASDAQ	SYT	Tue, Nov 7, 2017	92.25	92.35	92.22	92.30
4271	NASDAQ	SYT	Mon, Nov 6, 2017	92.18	92.33	92.18	92.30
4270	NASDAQ	SYT	Fri, Nov 3, 2017	92.25	92.43	92.25	92.26
4269	NASDAQ	SYT	Thu, Nov 2, 2017	92.25	92.45	92.25	92.30
4268	NASDAQ	SYT	Wed, Nov 1, 2017	92.39	92.44	92.26	92.34
4267	NASDAQ	SYT	Tue, Oct 31, 2017	92.12	92.35	92.12	92.25
4266	NASDAQ	SYT	Mon, Oct 30, 2017	92.10	92.18	92.10	92.12
4265	NASDAQ	SYT	Fri, Oct 27, 2017	92.10	92.25	92.08	92.11
4264	NASDAQ	SYT	Thu, Oct 26, 2017	92.10	92.22	92.05	92.15
4263	NASDAQ	SYT	Wed, Oct 25, 2017	92.06	92.20	92.05	92.11
4262	NASDAQ	SYT	Tue, Oct 24, 2017	92.04	92.16	92.04	92.13
4261	NASDAQ	SYT	Mon, Oct 23, 2017	92.00	92.15	92.00	92.12
4260	NASDAQ	SYT	Fri, Oct 20, 2017	92.01	92.08	92.00	92.07
4259	NASDAQ	SYT	Thu, Oct 19, 2017	92.05	92.38	92.00	92.04
4258	NASDAQ	SYT	Wed, Oct 18, 2017	92.07	92.15	92.03	92.04
4257	NASDAQ	SYT	Tue, Oct 17, 2017	92.11	92.15	92.00	92.01
4256	NASDAQ	SYT	Mon, Oct 16, 2017	92.02	92.05	92.00	92.00
4255	NASDAQ	SYT	Fri, Oct 13, 2017	92.09	92.11	92.00	92.08
4254	NASDAQ	SYT	Thu, Oct 12, 2017	92.00	92.15	92.00	92.15
4253	NASDAQ	SYT	Wed, Oct 11, 2017	92.13	92.13	92.05	92.10
4252	NASDAQ	SYT	Tue, Oct 10, 2017	92.02	92.12	92.00	92.04
4251	NASDAQ	SYT	Mon, Oct 9, 2017	92.00	92.09	92.00	92.05
4250	NASDAQ	SYT	Fri, Oct 6, 2017	91.97	92.15	91.91	92.13
4249	NASDAQ	SYT	Thu, Oct 5, 2017	92.00	92.05	92.00	92.02
4248	NASDAQ	SYT	Wed, Oct 4, 2017	92.06	92.09	92.00	92.05
4247	NASDAQ	SYT	Tue, Oct 3, 2017	92.00	92.18	92.00	92.05
4246	NASDAQ	SYT	Mon, Oct 2, 2017	92.02	92.14	92.00	92.05
4245	NASDAQ	SYT	Fri, Sep 29, 2017	92.16	92.16	91.85	92.06
4244	NASDAQ	SYT	Thu, Sep 28, 2017	92.00	92.20	92.00	92.05
4243	NASDAQ	SYT	Wed, Sep 27, 2017	92.22	92.22	92.00	92.03
4242	NASDAQ	SYT	Tue, Sep 26, 2017	92.13	92.15	91.91	92.04
4241	NASDAQ	SYT	Mon, Sep 25, 2017	92.24	92.24	92.00	92.08
4240	NASDAQ	SYT	Fri, Sep 22, 2017	92.11	92.11	92.00	92.05
4239	NASDAQ	SYT	Thu, Sep 21, 2017	92.00	92.11	92.00	92.05
4238	NASDAQ	SYT	Wed, Sep 20, 2017	92.05	92.20	91.90	92.05
4237	NASDAQ	SYT	Tue, Sep 19, 2017	92.05	92.10	91.98	92.05
4236	NASDAQ	SYT	Mon, Sep 18, 2017	92.00	92.10	91.97	92.01
4235	NASDAQ	SYT	Fri, Sep 15, 2017	92.20	92.20	91.43	91.43
4234	NASDAQ	SYT	Thu, Sep 14, 2017	92.12	92.15	92.00	92.11
4233	NASDAQ	SYT	Wed, Sep 13, 2017	92.00	92.07	92.00	92.02
4232	NASDAQ	SYT	Tue, Sep 12, 2017	91.90	92.20	91.90	92.00
4231	NASDAQ	SYT	Mon, Sep 11, 2017	92.05	92.16	92.00	92.07
4230	NASDAQ	SYT	Fri, Sep 8, 2017	91.90	92.15	91.82	92.06
4229	NASDAQ	SYT	Thu, Sep 7, 2017	92.10	92.10	91.89	92.01
4228	NASDAQ	SYT	Wed, Sep 6, 2017	91.84	92.85	91.80	92.08
4227	NASDAQ	SYT	Tue, Sep 5, 2017	91.77	92.01	91.70	92.01
4226	NASDAQ	SYT	Fri, Sep 1, 2017	92.00	92.20	91.80	92.13
4225	NASDAQ	SYT	Thu, Aug 31, 2017	91.85	92.20	91.85	92.20
4224	NASDAQ	SYT	Wed, Aug 30, 2017	91.79	92.20	91.79	92.10
4223	NASDAQ	SYT	Tue, Aug 29, 2017	91.83	92.05	91.83	92.01
4222	NASDAQ	SYT	Mon, Aug 28, 2017	91.64	92.07	91.61	91.99
4221	NASDAQ	SYT	Fri, Aug 25, 2017	91.81	92.05	91.81	91.86
4220	NASDAQ	SYT	Thu, Aug 24, 2017	91.68	91.91	91.59	91.79
4219	NASDAQ	SYT	Wed, Aug 23, 2017	91.94	91.99	91.64	91.81
4218	NASDAQ	SYT	Tue, Aug 22, 2017	92.05	92.10	91.65	92.10
4217	NASDAQ	SYT	Mon, Aug 21, 2017	91.56	91.90	91.55	91.90
4216	NASDAQ	SYT	Fri, Aug 18, 2017	91.74	92.05	91.55	91.88
4215	NASDAQ	SYT	Thu, Aug 17, 2017	92.21	92.21	91.90	91.96
4214	NASDAQ	SYT	Wed, Aug 16, 2017	92.05	92.24	92.00	92.15
4213	NASDAQ	SYT	Tue, Aug 15, 2017	92.14	92.15	91.90	92.00
4212	NASDAQ	SYT	Mon, Aug 14, 2017	92.15	92.15	91.90	91.94
4211	NASDAQ	SYT	Fri, Aug 11, 2017	91.70	92.23	91.70	92.05
4210	NASDAQ	SYT	Thu, Aug 10, 2017	92.11	92.14	92.06	92.08
4209	NASDAQ	SYT	Wed, Aug 9, 2017	92.11	92.24	92.09	92.11
4208	NASDAQ	SYT	Tue, Aug 8, 2017	92.09	92.13	92.04	92.04
4207	NASDAQ	SYT	Mon, Aug 7, 2017	92.13	92.22	92.08	92.21
4206	NASDAQ	SYT	Fri, Aug 4, 2017	92.24	92.25	92.10	92.22
4205	NASDAQ	SYT	Thu, Aug 3, 2017	92.20	92.39	92.20	92.25
4204	NASDAQ	SYT	Wed, Aug 2, 2017	92.18	92.31	92.08	92.18
4203	NASDAQ	SYT	Tue, Aug 1, 2017	92.25	92.40	92.17	92.17
4202	NASDAQ	SYT	Mon, Jul 31, 2017	92.18	92.43	92.07	92.16
4201	NASDAQ	SYT	Fri, Jul 28, 2017	92.15	92.34	92.07	92.26
4200	NASDAQ	SYT	Thu, Jul 27, 2017	92.11	92.40	92.09	92.26
4199	NASDAQ	SYT	Wed, Jul 26, 2017	92.19	92.27	92.19	92.20
4198	NASDAQ	SYT	Tue, Jul 25, 2017	92.41	92.41	92.19	92.21
4197	NASDAQ	SYT	Mon, Jul 24, 2017	92.52	92.52	92.22	92.25
4196	NASDAQ	SYT	Fri, Jul 21, 2017	92.32	92.44	92.23	92.31
4195	NASDAQ	SYT	Thu, Jul 20, 2017	92.42	92.45	92.19	92.22
4194	NASDAQ	SYT	Wed, Jul 19, 2017	92.35	92.50	92.19	92.36
4193	NASDAQ	SYT	Tue, Jul 18, 2017	92.70	92.70	92.12	92.35
4192	NASDAQ	SYT	Mon, Jul 17, 2017	92.76	92.76	92.55	92.55
4191	NASDAQ	SYT	Fri, Jul 14, 2017	92.77	92.80	92.55	92.56
4190	NASDAQ	SYT	Thu, Jul 13, 2017	92.69	92.69	92.52	92.55
4189	NASDAQ	SYT	Wed, Jul 12, 2017	92.25	92.51	92.05	92.42
4188	NASDAQ	SYT	Tue, Jul 11, 2017	92.36	92.55	92.23	92.23
4187	NASDAQ	SYT	Mon, Jul 10, 2017	92.05	92.33	91.85	92.12
4186	NASDAQ	SYT	Fri, Jul 7, 2017	92.26	92.61	92.22	92.50
4185	NASDAQ	SYT	Thu, Jul 6, 2017	92.13	92.54	92.08	92.27
4184	NASDAQ	SYT	Wed, Jul 5, 2017	92.76	93.09	92.59	92.63
4183	NASDAQ	SYT	Mon, Jul 3, 2017	92.71	92.78	92.54	92.64
4182	NASDAQ	SYT	Fri, Jun 30, 2017	92.56	92.70	92.56	92.65
4181	NASDAQ	SYT	Thu, Jun 29, 2017	92.53	92.65	92.49	92.57
4180	NASDAQ	SYT	Wed, Jun 28, 2017	92.70	92.70	92.51	92.66
4179	NASDAQ	SYT	Tue, Jun 27, 2017	92.53	92.67	92.50	92.60
4178	NASDAQ	SYT	Mon, Jun 26, 2017	92.50	92.64	92.50	92.60
4177	NASDAQ	SYT	Fri, Jun 23, 2017	92.60	92.75	92.55	92.61
4176	NASDAQ	SYT	Thu, Jun 22, 2017	92.70	92.80	92.52	92.60
4175	NASDAQ	SYT	Wed, Jun 21, 2017	92.72	92.87	92.60	92.81
4174	NASDAQ	SYT	Tue, Jun 20, 2017	92.67	92.76	92.56	92.71
4173	NASDAQ	SYT	Mon, Jun 19, 2017	92.16	92.26	92.10	92.17
4172	NASDAQ	SYT	Fri, Jun 16, 2017	92.08	92.16	91.80	92.16
4171	NASDAQ	SYT	Thu, Jun 15, 2017	92.01	92.16	91.75	92.04
4170	NASDAQ	SYT	Wed, Jun 14, 2017	92.07	92.10	91.82	91.85
4169	NASDAQ	SYT	Tue, Jun 13, 2017	92.00	92.12	91.90	91.91
4168	NASDAQ	SYT	Mon, Jun 12, 2017	92.00	92.05	91.76	91.88
4167	NASDAQ	SYT	Fri, Jun 9, 2017	92.13	92.14	91.74	91.90
4166	NASDAQ	SYT	Thu, Jun 8, 2017	91.89	92.05	91.80	91.91
4165	NASDAQ	SYT	Wed, Jun 7, 2017	91.24	91.79	91.20	91.78
4164	NASDAQ	SYT	Tue, Jun 6, 2017	91.08	91.58	91.08	91.15
4163	NASDAQ	SYT	Mon, Jun 5, 2017	91.26	91.50	91.20	91.20
4162	NASDAQ	SYT	Fri, Jun 2, 2017	91.51	91.52	91.21	91.21
4161	NASDAQ	SYT	Thu, Jun 1, 2017	91.37	91.60	91.18	91.38
4160	NASDAQ	SYT	Wed, May 31, 2017	91.36	91.65	90.77	91.00
4159	NASDAQ	SYT	Tue, May 30, 2017	89.72	90.34	87.98	88.05
4158	NASDAQ	SYT	Fri, May 26, 2017	92.10	92.69	91.02	91.09
4157	NASDAQ	SYT	Thu, May 25, 2017	91.52	92.82	91.35	92.72
4156	NASDAQ	SYT	Wed, May 24, 2017	92.05	92.50	92.05	92.50
4155	NASDAQ	SYT	Tue, May 23, 2017	92.63	92.88	92.47	92.50
4154	NASDAQ	SYT	Mon, May 22, 2017	92.85	92.85	92.75	92.83
4153	NASDAQ	SYT	Fri, May 19, 2017	92.88	92.98	92.78	92.78
4152	NASDAQ	SYT	Thu, May 18, 2017	92.76	93.00	92.76	92.96
4151	NASDAQ	SYT	Wed, May 17, 2017	92.73	92.87	92.73	92.81
4150	NASDAQ	SYT	Tue, May 16, 2017	92.82	92.83	92.73	92.76
4149	NASDAQ	SYT	Mon, May 15, 2017	92.81	92.94	92.76	92.85
4148	NASDAQ	SYT	Fri, May 12, 2017	92.76	92.84	92.65	92.81
4147	NASDAQ	SYT	Thu, May 11, 2017	92.81	92.88	92.75	92.81
4146	NASDAQ	SYT	Wed, May 10, 2017	93.41	93.61	93.41	92.58
4145	NASDAQ	SYT	Tue, May 9, 2017	93.59	93.60	93.40	93.57
4144	NASDAQ	SYT	Mon, May 8, 2017	93.43	93.54	93.40	93.46
4143	NASDAQ	SYT	Fri, May 5, 2017	93.28	93.53	93.27	93.50
4142	NASDAQ	SYT	Wed, May 3, 2017	93.20	93.20	92.91	92.95
4141	NASDAQ	SYT	Tue, May 2, 2017	92.99	93.25	92.97	93.22
4140	NASDAQ	SYT	Mon, May 1, 2017	93.05	93.05	92.88	92.97
4139	NASDAQ	SYT	Fri, Apr 28, 2017	92.92	93.04	92.92	93.03
4138	NASDAQ	SYT	Thu, Apr 27, 2017	92.96	93.00	92.90	93.00
4137	NASDAQ	SYT	Wed, Apr 26, 2017	92.92	92.98	92.80	92.84
4136	NASDAQ	SYT	Tue, Apr 25, 2017	90.93	93.20	90.87	93.00
4135	NASDAQ	SYT	Mon, Apr 24, 2017	91.13	91.26	90.59	91.08
4134	NASDAQ	SYT	Fri, Apr 21, 2017	91.12	91.21	88.06	90.57
4133	NASDAQ	SYT	Thu, Apr 20, 2017	91.75	91.81	91.59	91.65
4132	NASDAQ	SYT	Wed, Apr 19, 2017	92.07	92.12	91.90	91.93
4131	NASDAQ	SYT	Tue, Apr 18, 2017	92.17	92.35	92.00	92.32
4130	NASDAQ	SYT	Mon, Apr 17, 2017	92.17	92.43	92.17	92.38
4129	NASDAQ	SYT	Thu, Apr 13, 2017	91.77	92.22	91.77	92.13
4128	NASDAQ	SYT	Wed, Apr 12, 2017	91.85	91.92	91.60	91.77
4127	NASDAQ	SYT	Tue, Apr 11, 2017	89.59	89.78	89.49	89.68
4126	NASDAQ	SYT	Mon, Apr 10, 2017	89.51	89.71	89.51	89.68
4125	NASDAQ	SYT	Fri, Apr 7, 2017	89.57	89.82	89.46	89.60
4124	NASDAQ	SYT	Thu, Apr 6, 2017	89.99	90.00	89.67	89.71
4123	NASDAQ	SYT	Wed, Apr 5, 2017	90.15	90.26	89.65	89.79
4122	NASDAQ	SYT	Tue, Apr 4, 2017	89.28	89.46	88.97	89.31
4121	NASDAQ	SYT	Mon, Apr 3, 2017	88.73	89.00	88.61	89.00
4120	NASDAQ	SYT	Fri, Mar 31, 2017	88.35	88.56	88.23	88.50
4119	NASDAQ	SYT	Thu, Mar 30, 2017	88.56	88.61	88.17	88.21
4118	NASDAQ	SYT	Wed, Mar 29, 2017	88.03	88.29	87.96	88.10
4117	NASDAQ	SYT	Tue, Mar 28, 2017	88.05	88.22	88.00	88.08
4116	NASDAQ	SYT	Mon, Mar 27, 2017	88.58	88.58	88.00	88.34
4115	NASDAQ	SYT	Fri, Mar 24, 2017	88.12	88.26	87.85	88.12
4114	NASDAQ	SYT	Thu, Mar 23, 2017	87.52	88.56	87.39	88.06
4113	NASDAQ	SYT	Wed, Mar 22, 2017	87.70	87.81	87.12	87.20
4112	NASDAQ	SYT	Tue, Mar 21, 2017	88.07	88.12	87.47	87.73
4111	NASDAQ	SYT	Mon, Mar 20, 2017	88.04	88.15	87.87	87.96
4110	NASDAQ	SYT	Fri, Mar 17, 2017	88.44	88.54	88.21	88.28
4109	NASDAQ	SYT	Thu, Mar 16, 2017	88.51	88.73	88.33	88.48
4108	NASDAQ	SYT	Wed, Mar 15, 2017	87.85	88.34	87.80	88.10
4107	NASDAQ	SYT	Tue, Mar 14, 2017	87.58	87.84	87.49	87.63
4106	NASDAQ	SYT	Mon, Mar 13, 2017	87.56	87.78	87.50	87.75
4105	NASDAQ	SYT	Fri, Mar 10, 2017	87.72	87.78	87.28	87.28
4104	NASDAQ	SYT	Thu, Mar 9, 2017	87.07	87.52	87.00	87.45
4103	NASDAQ	SYT	Wed, Mar 8, 2017	86.52	87.24	86.48	87.07
4102	NASDAQ	SYT	Tue, Mar 7, 2017	86.59	86.62	86.30	86.35
4101	NASDAQ	SYT	Mon, Mar 6, 2017	86.91	87.07	86.80	86.96
4100	NASDAQ	SYT	Fri, Mar 3, 2017	86.80	87.23	86.76	87.19
4099	NASDAQ	SYT	Thu, Mar 2, 2017	86.50	86.65	86.26	86.48
4098	NASDAQ	SYT	Wed, Mar 1, 2017	86.59	87.08	86.49	86.83
4097	NASDAQ	SYT	Tue, Feb 28, 2017	85.93	86.50	85.84	86.35
4096	NASDAQ	SYT	Mon, Feb 27, 2017	85.68	85.77	85.49	85.57
4095	NASDAQ	SYT	Fri, Feb 24, 2017	84.83	85.37	84.76	85.27
4094	NASDAQ	SYT	Thu, Feb 23, 2017	84.93	85.13	84.86	84.97
4093	NASDAQ	SYT	Wed, Feb 22, 2017	84.68	84.87	84.57	84.64
4092	NASDAQ	SYT	Tue, Feb 21, 2017	85.13	85.28	84.71	85.00
4091	NASDAQ	SYT	Fri, Feb 17, 2017	85.60	85.69	85.25	85.36
4090	NASDAQ	SYT	Thu, Feb 16, 2017	85.68	86.03	85.63	85.85
4089	NASDAQ	SYT	Wed, Feb 15, 2017	85.50	85.81	85.41	85.81
4088	NASDAQ	SYT	Tue, Feb 14, 2017	85.92	86.03	85.58	85.76
4087	NASDAQ	SYT	Mon, Feb 13, 2017	86.44	86.47	86.00	86.30
4086	NASDAQ	SYT	Fri, Feb 10, 2017	86.38	86.43	86.15	86.25
4085	NASDAQ	SYT	Thu, Feb 9, 2017	86.37	86.47	86.07	86.20
4084	NASDAQ	SYT	Wed, Feb 8, 2017	86.50	86.54	86.14	86.45
4083	NASDAQ	SYT	Tue, Feb 7, 2017	85.27	85.37	84.70	84.75
4082	NASDAQ	SYT	Mon, Feb 6, 2017	85.16	85.43	85.15	85.23
4081	NASDAQ	SYT	Fri, Feb 3, 2017	85.84	85.84	85.42	85.65
4080	NASDAQ	SYT	Thu, Feb 2, 2017	85.86	86.97	85.62	86.37
4079	NASDAQ	SYT	Wed, Feb 1, 2017	85.77	85.87	85.22	85.49
4078	NASDAQ	SYT	Tue, Jan 31, 2017	84.88	85.11	84.65	85.04
4077	NASDAQ	SYT	Mon, Jan 30, 2017	84.96	85.05	84.66	84.84
4076	NASDAQ	SYT	Fri, Jan 27, 2017	84.31	84.72	84.31	84.66
4075	NASDAQ	SYT	Thu, Jan 26, 2017	85.19	85.38	84.79	84.80
4074	NASDAQ	SYT	Wed, Jan 25, 2017	85.87	86.02	85.41	85.80
4073	NASDAQ	SYT	Tue, Jan 24, 2017	86.80	86.94	86.62	86.71
4072	NASDAQ	SYT	Mon, Jan 23, 2017	85.95	86.66	85.81	86.40
4071	NASDAQ	SYT	Fri, Jan 20, 2017	85.54	86.24	85.40	85.93
4070	NASDAQ	SYT	Thu, Jan 19, 2017	83.94	84.52	83.77	84.44
4069	NASDAQ	SYT	Wed, Jan 18, 2017	84.07	84.52	84.00	84.35
4068	NASDAQ	SYT	Tue, Jan 17, 2017	84.20	84.38	84.00	84.24
4067	NASDAQ	SYT	Fri, Jan 13, 2017	82.60	83.02	82.50	82.64
4066	NASDAQ	SYT	Thu, Jan 12, 2017	82.64	83.06	82.56	82.76
4065	NASDAQ	SYT	Wed, Jan 11, 2017	82.11	82.82	81.79	82.62
4064	NASDAQ	SYT	Tue, Jan 10, 2017	81.39	81.62	81.23	81.50
4063	NASDAQ	SYT	Mon, Jan 9, 2017	81.45	81.98	80.86	80.90
4062	NASDAQ	SYT	Fri, Jan 6, 2017	80.20	80.56	80.03	80.34
4061	NASDAQ	SYT	Thu, Jan 5, 2017	79.52	80.24	79.50	79.73
4060	NASDAQ	SYT	Wed, Jan 4, 2017	79.35	80.38	79.23	80.14
4059	NASDAQ	SYT	Tue, Jan 3, 2017	79.38	79.51	78.91	79.32
4058	NASDAQ	SYT	Fri, Dec 30, 2016	79.75	79.77	78.97	79.05
4057	NASDAQ	SYT	Thu, Dec 29, 2016	79.51	79.73	79.28	79.29
4056	NASDAQ	SYT	Wed, Dec 28, 2016	79.38	79.46	79.16	79.32
4055	NASDAQ	SYT	Tue, Dec 27, 2016	79.45	79.72	79.44	79.53
4054	NASDAQ	SYT	Fri, Dec 23, 2016	79.57	79.62	79.34	79.55
4053	NASDAQ	SYT	Thu, Dec 22, 2016	79.84	79.95	79.59	79.75
4052	NASDAQ	SYT	Wed, Dec 21, 2016	80.02	80.10	79.67	79.70
4051	NASDAQ	SYT	Tue, Dec 20, 2016	79.93	80.17	79.69	80.13
4050	NASDAQ	SYT	Mon, Dec 19, 2016	80.07	80.29	79.94	80.11
4049	NASDAQ	SYT	Fri, Dec 16, 2016	79.65	80.62	79.62	80.01
4048	NASDAQ	SYT	Thu, Dec 15, 2016	79.59	80.39	79.47	80.33
4047	NASDAQ	SYT	Wed, Dec 14, 2016	80.90	80.91	79.91	79.94
4046	NASDAQ	SYT	Tue, Dec 13, 2016	80.85	81.02	80.53	80.62
4045	NASDAQ	SYT	Mon, Dec 12, 2016	80.50	80.55	80.16	80.27
4044	NASDAQ	SYT	Fri, Dec 9, 2016	80.28	80.58	80.19	80.44
4043	NASDAQ	SYT	Thu, Dec 8, 2016	80.32	80.37	79.73	80.05
4042	NASDAQ	SYT	Wed, Dec 7, 2016	79.00	79.27	78.64	79.01
4041	NASDAQ	SYT	Tue, Dec 6, 2016	79.23	79.41	78.92	79.13
4040	NASDAQ	SYT	Mon, Dec 5, 2016	79.00	79.51	78.83	79.44
4039	NASDAQ	SYT	Fri, Dec 2, 2016	78.07	78.83	78.00	78.38
4038	NASDAQ	SYT	Thu, Dec 1, 2016	77.52	77.86	77.38	77.75
4037	NASDAQ	SYT	Wed, Nov 30, 2016	75.79	76.45	75.77	76.42
4036	NASDAQ	SYT	Tue, Nov 29, 2016	75.38	76.00	75.07	75.62
4035	NASDAQ	SYT	Mon, Nov 28, 2016	76.64	76.75	76.08	76.31
4034	NASDAQ	SYT	Fri, Nov 25, 2016	77.87	78.06	76.99	77.18
4033	NASDAQ	SYT	Wed, Nov 23, 2016	76.61	77.02	76.56	76.99
4032	NASDAQ	SYT	Tue, Nov 22, 2016	76.69	77.11	76.57	77.10
4031	NASDAQ	SYT	Mon, Nov 21, 2016	76.89	77.07	76.74	76.93
4030	NASDAQ	SYT	Fri, Nov 18, 2016	76.89	77.30	76.80	77.13
4029	NASDAQ	SYT	Thu, Nov 17, 2016	75.93	76.51	75.61	76.45
4028	NASDAQ	SYT	Wed, Nov 16, 2016	77.24	77.64	75.43	75.49
4027	NASDAQ	SYT	Tue, Nov 15, 2016	75.78	76.90	75.63	76.88
4026	NASDAQ	SYT	Mon, Nov 14, 2016	74.89	75.80	74.52	75.69
4025	NASDAQ	SYT	Fri, Nov 11, 2016	77.02	77.12	76.16	77.00
4024	NASDAQ	SYT	Thu, Nov 10, 2016	77.18	77.51	76.83	77.00
4023	NASDAQ	SYT	Wed, Nov 9, 2016	78.46	78.93	78.18	78.59
4022	NASDAQ	SYT	Tue, Nov 8, 2016	80.24	80.52	80.18	80.37
4021	NASDAQ	SYT	Mon, Nov 7, 2016	80.00	80.36	79.61	80.27
4020	NASDAQ	SYT	Fri, Nov 4, 2016	79.30	79.60	79.17	79.43
4019	NASDAQ	SYT	Thu, Nov 3, 2016	79.65	80.01	79.39	79.44
4018	NASDAQ	SYT	Wed, Nov 2, 2016	80.72	80.88	80.58	80.60
4017	NASDAQ	SYT	Tue, Nov 1, 2016	80.44	80.73	80.37	80.61
4016	NASDAQ	SYT	Mon, Oct 31, 2016	79.68	80.50	79.65	80.42
4015	NASDAQ	SYT	Fri, Oct 28, 2016	80.13	80.68	79.94	80.51
4014	NASDAQ	SYT	Thu, Oct 27, 2016	79.50	79.71	79.39	79.71
4013	NASDAQ	SYT	Wed, Oct 26, 2016	81.15	81.31	80.34	80.34
4012	NASDAQ	SYT	Tue, Oct 25, 2016	80.93	81.57	80.81	81.40
4011	NASDAQ	SYT	Mon, Oct 24, 2016	80.26	80.61	79.37	80.01
4010	NASDAQ	SYT	Fri, Oct 21, 2016	85.60	85.69	84.63	85.11
4009	NASDAQ	SYT	Thu, Oct 20, 2016	85.56	85.97	85.23	85.86
4008	NASDAQ	SYT	Wed, Oct 19, 2016	84.62	85.22	84.36	84.94
4007	NASDAQ	SYT	Tue, Oct 18, 2016	83.65	84.45	83.59	84.17
4006	NASDAQ	SYT	Mon, Oct 17, 2016	83.15	83.40	82.82	83.01
4005	NASDAQ	SYT	Fri, Oct 14, 2016	83.39	83.99	82.64	83.21
4004	NASDAQ	SYT	Thu, Oct 13, 2016	85.91	86.00	85.24	85.37
4003	NASDAQ	SYT	Wed, Oct 12, 2016	86.36	86.55	85.64	86.11
4002	NASDAQ	SYT	Tue, Oct 11, 2016	85.95	85.97	85.20	85.35
4001	NASDAQ	SYT	Mon, Oct 10, 2016	85.99	86.76	85.95	86.56
4000	NASDAQ	SYT	Fri, Oct 7, 2016	88.01	88.06	87.47	87.85
3999	NASDAQ	SYT	Thu, Oct 6, 2016	87.74	87.91	87.68	87.85
3998	NASDAQ	SYT	Wed, Oct 5, 2016	88.04	88.17	87.82	88.06
3997	NASDAQ	SYT	Tue, Oct 4, 2016	87.73	87.93	87.56	87.82
3996	NASDAQ	SYT	Mon, Oct 3, 2016	87.92	88.19	87.80	87.80
3995	NASDAQ	SYT	Fri, Sep 30, 2016	87.38	87.89	87.37	87.60
3994	NASDAQ	SYT	Thu, Sep 29, 2016	87.81	88.00	87.46	87.73
3993	NASDAQ	SYT	Wed, Sep 28, 2016	87.71	88.35	87.69	88.35
3992	NASDAQ	SYT	Tue, Sep 27, 2016	87.62	87.92	87.49	87.82
3991	NASDAQ	SYT	Mon, Sep 26, 2016	88.05	88.19	88.00	88.04
3990	NASDAQ	SYT	Fri, Sep 23, 2016	87.96	88.42	87.89	88.15
3989	NASDAQ	SYT	Thu, Sep 22, 2016	87.49	88.08	87.42	87.73
3988	NASDAQ	SYT	Wed, Sep 21, 2016	86.96	87.60	86.90	87.59
3987	NASDAQ	SYT	Tue, Sep 20, 2016	87.25	87.35	86.99	87.15
3986	NASDAQ	SYT	Mon, Sep 19, 2016	87.27	87.60	87.25	87.51
3985	NASDAQ	SYT	Fri, Sep 16, 2016	87.50	87.80	87.27	87.38
3984	NASDAQ	SYT	Thu, Sep 15, 2016	88.19	88.22	87.85	88.15
3983	NASDAQ	SYT	Wed, Sep 14, 2016	87.99	88.24	87.85	88.20
3982	NASDAQ	SYT	Tue, Sep 13, 2016	88.33	88.54	88.00	88.18
3981	NASDAQ	SYT	Mon, Sep 12, 2016	88.30	88.77	88.30	88.55
3980	NASDAQ	SYT	Fri, Sep 9, 2016	88.55	88.77	88.30	88.53
3979	NASDAQ	SYT	Thu, Sep 8, 2016	88.86	89.13	88.85	88.95
3978	NASDAQ	SYT	Wed, Sep 7, 2016	88.70	88.83	88.47	88.56
3977	NASDAQ	SYT	Tue, Sep 6, 2016	87.92	88.72	87.81	88.50
3976	NASDAQ	SYT	Fri, Sep 2, 2016	88.31	88.46	87.98	88.24
3975	NASDAQ	SYT	Thu, Sep 1, 2016	87.38	87.78	87.38	87.68
3974	NASDAQ	SYT	Wed, Aug 31, 2016	86.89	87.26	86.85	87.25
3973	NASDAQ	SYT	Tue, Aug 30, 2016	86.83	87.33	86.65	87.07
3972	NASDAQ	SYT	Mon, Aug 29, 2016	86.56	86.79	86.52	86.70
3971	NASDAQ	SYT	Fri, Aug 26, 2016	86.85	87.26	86.45	86.64
3970	NASDAQ	SYT	Thu, Aug 25, 2016	87.11	87.14	86.70	86.90
3969	NASDAQ	SYT	Wed, Aug 24, 2016	86.98	87.00	86.64	86.82
3968	NASDAQ	SYT	Tue, Aug 23, 2016	87.13	87.45	86.92	87.23
3967	NASDAQ	SYT	Mon, Aug 22, 2016	88.11	88.16	87.41	87.81
3966	NASDAQ	SYT	Fri, Aug 19, 2016	79.86	79.86	79.13	79.51
3965	NASDAQ	SYT	Thu, Aug 18, 2016	79.63	79.83	79.45	79.80
3964	NASDAQ	SYT	Wed, Aug 17, 2016	79.26	79.43	78.98	79.29
3963	NASDAQ	SYT	Tue, Aug 16, 2016	78.75	79.16	78.68	78.75
3962	NASDAQ	SYT	Mon, Aug 15, 2016	78.46	78.56	78.24	78.25
3961	NASDAQ	SYT	Fri, Aug 12, 2016	78.66	78.68	77.76	77.90
3960	NASDAQ	SYT	Thu, Aug 11, 2016	79.25	79.41	78.80	78.89
3959	NASDAQ	SYT	Wed, Aug 10, 2016	79.20	79.39	79.00	79.00
3958	NASDAQ	SYT	Tue, Aug 9, 2016	79.06	79.16	78.89	78.89
3957	NASDAQ	SYT	Mon, Aug 8, 2016	78.95	79.08	78.91	78.98
3956	NASDAQ	SYT	Fri, Aug 5, 2016	78.67	78.98	78.53	78.60
3955	NASDAQ	SYT	Thu, Aug 4, 2016	79.08	79.10	78.49	78.64
3954	NASDAQ	SYT	Wed, Aug 3, 2016	79.00	79.27	78.76	78.88
3953	NASDAQ	SYT	Tue, Aug 2, 2016	78.95	79.53	78.67	78.80
3952	NASDAQ	SYT	Mon, Aug 1, 2016	78.54	78.57	78.08	78.23
3951	NASDAQ	SYT	Fri, Jul 29, 2016	79.00	79.24	78.29	78.62
3950	NASDAQ	SYT	Thu, Jul 28, 2016	79.62	79.73	78.00	78.20
3949	NASDAQ	SYT	Wed, Jul 27, 2016	79.39	79.59	78.93	79.26
3948	NASDAQ	SYT	Tue, Jul 26, 2016	79.50	79.52	79.20	79.23
3947	NASDAQ	SYT	Mon, Jul 25, 2016	79.78	79.90	79.57	79.68
3946	NASDAQ	SYT	Fri, Jul 22, 2016	79.53	79.94	79.41	79.59
3945	NASDAQ	SYT	Thu, Jul 21, 2016	78.58	78.70	78.25	78.58
3944	NASDAQ	SYT	Wed, Jul 20, 2016	78.23	78.52	78.02	78.37
3943	NASDAQ	SYT	Tue, Jul 19, 2016	77.12	77.67	77.08	77.52
3942	NASDAQ	SYT	Mon, Jul 18, 2016	77.07	77.65	77.05	77.50
3941	NASDAQ	SYT	Fri, Jul 15, 2016	77.07	77.23	77.00	77.20
3940	NASDAQ	SYT	Thu, Jul 14, 2016	76.85	77.47	76.77	77.32
3939	NASDAQ	SYT	Wed, Jul 13, 2016	76.24	76.65	76.21	76.56
3938	NASDAQ	SYT	Tue, Jul 12, 2016	75.56	75.82	75.54	75.72
3937	NASDAQ	SYT	Mon, Jul 11, 2016	75.76	75.85	75.54	75.54
3936	NASDAQ	SYT	Fri, Jul 8, 2016	75.12	75.25	74.99	75.09
3935	NASDAQ	SYT	Thu, Jul 7, 2016	75.25	75.55	75.17	75.19
3934	NASDAQ	SYT	Wed, Jul 6, 2016	75.35	75.88	75.21	75.88
3933	NASDAQ	SYT	Tue, Jul 5, 2016	75.90	76.12	75.61	75.70
3932	NASDAQ	SYT	Fri, Jul 1, 2016	76.44	76.89	76.42	76.89
3931	NASDAQ	SYT	Thu, Jun 30, 2016	76.50	77.01	76.49	76.79
3930	NASDAQ	SYT	Wed, Jun 29, 2016	76.89	77.40	76.71	77.25
3929	NASDAQ	SYT	Tue, Jun 28, 2016	75.23	76.32	75.21	76.30
3928	NASDAQ	SYT	Mon, Jun 27, 2016	75.92	76.27	74.97	76.13
3927	NASDAQ	SYT	Fri, Jun 24, 2016	76.17	77.54	76.08	76.89
3926	NASDAQ	SYT	Thu, Jun 23, 2016	79.22	79.42	78.93	79.27
3925	NASDAQ	SYT	Wed, Jun 22, 2016	79.42	79.74	79.29	79.53
3924	NASDAQ	SYT	Tue, Jun 21, 2016	79.59	80.10	79.47	79.98
3923	NASDAQ	SYT	Mon, Jun 20, 2016	79.68	80.05	79.43	79.51
3922	NASDAQ	SYT	Fri, Jun 17, 2016	80.08	80.40	79.92	80.30
3921	NASDAQ	SYT	Thu, Jun 16, 2016	79.11	80.35	79.10	80.18
3920	NASDAQ	SYT	Wed, Jun 15, 2016	80.01	80.46	80.00	80.25
3919	NASDAQ	SYT	Tue, Jun 14, 2016	80.12	80.43	79.80	80.35
3918	NASDAQ	SYT	Mon, Jun 13, 2016	80.55	80.91	80.40	80.60
3917	NASDAQ	SYT	Fri, Jun 10, 2016	80.96	81.21	80.92	81.17
3916	NASDAQ	SYT	Thu, Jun 9, 2016	81.36	81.59	81.30	81.56
3915	NASDAQ	SYT	Wed, Jun 8, 2016	81.91	82.02	81.64	81.81
3914	NASDAQ	SYT	Tue, Jun 7, 2016	81.60	81.63	81.35	81.42
3913	NASDAQ	SYT	Mon, Jun 6, 2016	80.97	81.39	80.97	81.20
3912	NASDAQ	SYT	Fri, Jun 3, 2016	80.56	80.91	80.49	80.52
3911	NASDAQ	SYT	Thu, Jun 2, 2016	79.72	80.23	79.63	80.14
3910	NASDAQ	SYT	Wed, Jun 1, 2016	79.08	79.72	79.05	79.60
3909	NASDAQ	SYT	Tue, May 31, 2016	78.98	79.12	78.46	78.89
3908	NASDAQ	SYT	Fri, May 27, 2016	79.10	79.90	79.06	79.52
3907	NASDAQ	SYT	Thu, May 26, 2016	79.37	79.63	79.13	79.60
3906	NASDAQ	SYT	Wed, May 25, 2016	79.24	79.76	79.19	79.65
3905	NASDAQ	SYT	Tue, May 24, 2016	79.64	79.65	79.36	79.41
3904	NASDAQ	SYT	Mon, May 23, 2016	79.76	79.81	79.44	79.44
3903	NASDAQ	SYT	Fri, May 20, 2016	79.62	80.06	79.62	79.84
3902	NASDAQ	SYT	Thu, May 19, 2016	79.92	80.10	79.57	79.70
3901	NASDAQ	SYT	Wed, May 18, 2016	79.89	80.61	79.89	80.20
3900	NASDAQ	SYT	Tue, May 17, 2016	79.78	80.59	79.74	80.52
3899	NASDAQ	SYT	Mon, May 16, 2016	80.27	80.89	80.27	80.81
3898	NASDAQ	SYT	Fri, May 13, 2016	81.01	81.12	80.46	80.52
3897	NASDAQ	SYT	Thu, May 12, 2016	81.05	81.08	80.48	80.81
3896	NASDAQ	SYT	Wed, May 11, 2016	80.40	80.75	80.11	80.52
3895	NASDAQ	SYT	Tue, May 10, 2016	80.33	80.67	80.16	80.32
3894	NASDAQ	SYT	Mon, May 9, 2016	80.75	81.60	80.64	80.78
3893	NASDAQ	SYT	Fri, May 6, 2016	80.16	80.73	80.04	80.65
3892	NASDAQ	SYT	Thu, May 5, 2016	80.90	81.01	80.25	80.40
3891	NASDAQ	SYT	Wed, May 4, 2016	80.56	80.95	80.51	80.90
3890	NASDAQ	SYT	Tue, May 3, 2016	81.30	81.32	80.75	80.91
3889	NASDAQ	SYT	Mon, May 2, 2016	81.25	81.52	81.16	81.41
3888	NASDAQ	SYT	Fri, Apr 29, 2016	80.05	80.63	79.91	80.57
3887	NASDAQ	SYT	Thu, Apr 28, 2016	80.20	80.55	80.09	80.10
3886	NASDAQ	SYT	Wed, Apr 27, 2016	80.67	80.76	80.37	80.44
3885	NASDAQ	SYT	Tue, Apr 26, 2016	82.53	82.63	82.27	82.41
3884	NASDAQ	SYT	Mon, Apr 25, 2016	82.31	82.87	82.06	82.75
3883	NASDAQ	SYT	Fri, Apr 22, 2016	82.52	82.70	82.08	82.64
3882	NASDAQ	SYT	Thu, Apr 21, 2016	83.40	85.89	82.76	83.16
3881	NASDAQ	SYT	Wed, Apr 20, 2016	84.35	84.40	83.59	83.71
3880	NASDAQ	SYT	Tue, Apr 19, 2016	84.23	84.60	84.00	84.40
3879	NASDAQ	SYT	Mon, Apr 18, 2016	83.84	84.26	83.76	84.20
3878	NASDAQ	SYT	Fri, Apr 15, 2016	83.88	83.93	83.48	83.61
3877	NASDAQ	SYT	Thu, Apr 14, 2016	83.97	84.21	83.64	83.95
3876	NASDAQ	SYT	Wed, Apr 13, 2016	84.23	84.27	83.84	83.91
3875	NASDAQ	SYT	Tue, Apr 12, 2016	83.94	84.24	83.64	84.09
3874	NASDAQ	SYT	Mon, Apr 11, 2016	84.06	84.28	83.51	83.70
3873	NASDAQ	SYT	Fri, Apr 8, 2016	83.54	84.20	83.51	83.84
3872	NASDAQ	SYT	Thu, Apr 7, 2016	83.03	83.33	82.68	82.93
3871	NASDAQ	SYT	Wed, Apr 6, 2016	83.21	83.50	83.03	83.48
3870	NASDAQ	SYT	Tue, Apr 5, 2016	83.54	83.54	83.54	83.24
3869	NASDAQ	SYT	Mon, Apr 4, 2016	83.61	83.78	83.35	83.54
3868	NASDAQ	SYT	Fri, Apr 1, 2016	83.31	83.69	82.92	83.44
3867	NASDAQ	SYT	Thu, Mar 31, 2016	83.60	83.65	82.68	82.82
3866	NASDAQ	SYT	Wed, Mar 30, 2016	82.98	83.43	82.65	82.92
3865	NASDAQ	SYT	Tue, Mar 29, 2016	81.89	82.08	81.89	83.24
3864	NASDAQ	SYT	Mon, Mar 28, 2016	81.75	81.89	81.50	81.89
3863	NASDAQ	SYT	Thu, Mar 24, 2016	81.56	81.72	81.38	81.57
3862	NASDAQ	SYT	Wed, Mar 23, 2016	81.90	82.14	81.55	82.03
3861	NASDAQ	SYT	Tue, Mar 22, 2016	81.76	82.04	81.59	82.00
3860	NASDAQ	SYT	Mon, Mar 21, 2016	82.46	82.47	81.99	82.23
3859	NASDAQ	SYT	Fri, Mar 18, 2016	82.53	82.61	82.00	82.57
3858	NASDAQ	SYT	Thu, Mar 17, 2016	82.70	83.22	82.53	82.81
3857	NASDAQ	SYT	Wed, Mar 16, 2016	81.45	82.47	81.42	82.36
3856	NASDAQ	SYT	Tue, Mar 15, 2016	81.98	81.98	81.98	82.09
3855	NASDAQ	SYT	Mon, Mar 14, 2016	82.11	82.12	81.68	81.98
3854	NASDAQ	SYT	Fri, Mar 11, 2016	81.95	81.95	81.95	82.41
3853	NASDAQ	SYT	Thu, Mar 10, 2016	82.02	82.92	81.66	81.95
3852	NASDAQ	SYT	Wed, Mar 9, 2016	82.26	82.26	82.26	81.99
3851	NASDAQ	SYT	Tue, Mar 8, 2016	82.18	82.32	81.98	82.26
3850	NASDAQ	SYT	Mon, Mar 7, 2016	81.09	81.79	81.06	81.65
3849	NASDAQ	SYT	Fri, Mar 4, 2016	81.36	81.83	81.23	81.63
3848	NASDAQ	SYT	Thu, Mar 3, 2016	81.26	81.60	81.20	81.40
3847	NASDAQ	SYT	Wed, Mar 2, 2016	80.63	81.83	80.42	81.18
3846	NASDAQ	SYT	Tue, Mar 1, 2016	80.29	80.75	80.29	81.37
3845	NASDAQ	SYT	Mon, Feb 29, 2016	79.99	80.97	79.97	80.29
3844	NASDAQ	SYT	Fri, Feb 26, 2016	80.05	80.72	80.05	80.70
3843	NASDAQ	SYT	Thu, Feb 25, 2016	79.92	80.29	79.72	80.26
3842	NASDAQ	SYT	Wed, Feb 24, 2016	78.99	79.95	78.94	79.86
3841	NASDAQ	SYT	Tue, Feb 23, 2016	80.34	80.58	80.05	80.25
3840	NASDAQ	SYT	Mon, Feb 22, 2016	80.70	81.17	80.21	80.98
3839	NASDAQ	SYT	Fri, Feb 19, 2016	81.11	81.51	80.82	81.00
3838	NASDAQ	SYT	Thu, Feb 18, 2016	80.69	81.52	80.65	81.16
3837	NASDAQ	SYT	Wed, Feb 17, 2016	80.60	81.50	80.47	81.45
3836	NASDAQ	SYT	Tue, Feb 16, 2016	80.85	81.20	80.19	80.86
3835	NASDAQ	SYT	Fri, Feb 12, 2016	80.09	80.90	79.92	80.86
3834	NASDAQ	SYT	Thu, Feb 11, 2016	80.36	80.98	80.25	80.53
3833	NASDAQ	SYT	Wed, Feb 10, 2016	80.51	81.02	80.05	81.00
3832	NASDAQ	SYT	Tue, Feb 9, 2016	80.67	80.91	79.50	80.15
3831	NASDAQ	SYT	Mon, Feb 8, 2016	80.40	80.60	79.66	80.40
3830	NASDAQ	SYT	Fri, Feb 5, 2016	80.20	80.75	79.86	80.04
3829	NASDAQ	SYT	Thu, Feb 4, 2016	79.08	80.46	78.97	79.72
3828	NASDAQ	SYT	Wed, Feb 3, 2016	80.80	80.91	79.44	80.23
3827	NASDAQ	SYT	Tue, Feb 2, 2016	78.21	79.70	76.35	78.57
3826	NASDAQ	SYT	Mon, Feb 1, 2016	73.98	74.53	73.39	73.98
3825	NASDAQ	SYT	Fri, Jan 29, 2016	72.84	74.06	72.70	73.88
3824	NASDAQ	SYT	Thu, Jan 28, 2016	73.42	73.46	72.08	72.57
3823	NASDAQ	SYT	Wed, Jan 27, 2016	72.67	73.08	71.86	72.07
3822	NASDAQ	SYT	Tue, Jan 26, 2016	70.89	71.81	70.79	71.21
3821	NASDAQ	SYT	Mon, Jan 25, 2016	71.27	71.27	70.21	70.40
3820	NASDAQ	SYT	Fri, Jan 22, 2016	71.02	71.77	70.58	70.86
3819	NASDAQ	SYT	Thu, Jan 21, 2016	69.51	70.57	68.94	70.05
3818	NASDAQ	SYT	Wed, Jan 20, 2016	72.02	72.10	70.57	71.13
3817	NASDAQ	SYT	Tue, Jan 19, 2016	74.12	75.53	72.53	72.89
3816	NASDAQ	SYT	Fri, Jan 15, 2016	75.80	76.17	74.81	75.75
3815	NASDAQ	SYT	Thu, Jan 14, 2016	73.42	74.48	72.68	74.07
3814	NASDAQ	SYT	Wed, Jan 13, 2016	74.34	74.60	73.24	73.35
3813	NASDAQ	SYT	Tue, Jan 12, 2016	74.44	74.62	73.46	74.19
3812	NASDAQ	SYT	Mon, Jan 11, 2016	73.37	73.55	72.35	72.69
3811	NASDAQ	SYT	Fri, Jan 8, 2016	74.26	74.52	73.41	73.68
3810	NASDAQ	SYT	Thu, Jan 7, 2016	73.67	74.56	73.54	74.22
3809	NASDAQ	SYT	Wed, Jan 6, 2016	75.27	75.82	74.92	75.38
3808	NASDAQ	SYT	Tue, Jan 5, 2016	76.20	77.15	75.96	77.08
3807	NASDAQ	SYT	Mon, Jan 4, 2016	77.61	77.61	76.46	77.39
3806	NASDAQ	SYT	Thu, Dec 31, 2015	78.70	79.11	78.25	78.73
3805	NASDAQ	SYT	Wed, Dec 30, 2015	79.66	79.78	79.30	79.59
3804	NASDAQ	SYT	Tue, Dec 29, 2015	79.70	79.81	79.32	79.67
3803	NASDAQ	SYT	Mon, Dec 28, 2015	79.48	79.57	79.15	79.44
3802	NASDAQ	SYT	Thu, Dec 24, 2015	79.59	79.84	79.30	79.47
3801	NASDAQ	SYT	Wed, Dec 23, 2015	79.12	79.99	79.00	79.49
3800	NASDAQ	SYT	Tue, Dec 22, 2015	77.18	79.50	77.06	78.46
3799	NASDAQ	SYT	Mon, Dec 21, 2015	77.72	77.74	75.76	76.28
3798	NASDAQ	SYT	Fri, Dec 18, 2015	73.99	76.06	73.98	74.93
3797	NASDAQ	SYT	Thu, Dec 17, 2015	75.13	75.27	74.20	74.24
3796	NASDAQ	SYT	Wed, Dec 16, 2015	75.61	76.46	75.22	76.26
3795	NASDAQ	SYT	Tue, Dec 15, 2015	75.63	75.84	74.80	75.26
3794	NASDAQ	SYT	Mon, Dec 14, 2015	75.33	75.62	74.35	74.75
3793	NASDAQ	SYT	Fri, Dec 11, 2015	75.65	78.42	75.60	78.11
3792	NASDAQ	SYT	Thu, Dec 10, 2015	77.72	78.41	76.58	78.40
3791	NASDAQ	SYT	Wed, Dec 9, 2015	74.48	79.32	74.08	78.48
3790	NASDAQ	SYT	Tue, Dec 8, 2015	72.68	72.96	72.34	72.79
3789	NASDAQ	SYT	Mon, Dec 7, 2015	73.58	73.62	72.65	73.00
3788	NASDAQ	SYT	Fri, Dec 4, 2015	73.90	74.36	73.69	74.20
3787	NASDAQ	SYT	Thu, Dec 3, 2015	74.06	74.11	73.15	73.70
3786	NASDAQ	SYT	Wed, Dec 2, 2015	73.30	73.37	72.71	72.99
3785	NASDAQ	SYT	Tue, Dec 1, 2015	73.40	73.70	73.15	73.69
3784	NASDAQ	SYT	Mon, Nov 30, 2015	73.80	74.22	73.60	74.01
3783	NASDAQ	SYT	Fri, Nov 27, 2015	73.11	73.64	73.11	73.60
3782	NASDAQ	SYT	Wed, Nov 25, 2015	74.23	75.08	74.08	74.27
3781	NASDAQ	SYT	Tue, Nov 24, 2015	72.47	74.02	72.46	73.89
3780	NASDAQ	SYT	Mon, Nov 23, 2015	72.03	72.32	71.91	72.04
3779	NASDAQ	SYT	Fri, Nov 20, 2015	74.75	74.91	73.44	73.56
3778	NASDAQ	SYT	Thu, Nov 19, 2015	74.32	75.05	73.91	74.28
3777	NASDAQ	SYT	Wed, Nov 18, 2015	76.50	76.98	75.70	76.20
3776	NASDAQ	SYT	Tue, Nov 17, 2015	72.72	79.53	72.58	79.06
3775	NASDAQ	SYT	Mon, Nov 16, 2015	72.37	72.63	71.91	72.37
3774	NASDAQ	SYT	Fri, Nov 13, 2015	73.89	75.04	72.09	74.78
3773	NASDAQ	SYT	Thu, Nov 12, 2015	68.42	69.36	68.27	69.15
3772	NASDAQ	SYT	Wed, Nov 11, 2015	69.14	69.90	69.12	69.61
3771	NASDAQ	SYT	Tue, Nov 10, 2015	68.50	68.80	68.26	68.59
3770	NASDAQ	SYT	Mon, Nov 9, 2015	69.10	69.70	68.77	69.63
3769	NASDAQ	SYT	Fri, Nov 6, 2015	70.25	70.80	69.50	69.73
3768	NASDAQ	SYT	Thu, Nov 5, 2015	67.87	72.76	67.53	71.83
3767	NASDAQ	SYT	Wed, Nov 4, 2015	67.93	67.96	67.34	67.57
3766	NASDAQ	SYT	Tue, Nov 3, 2015	67.87	68.45	67.74	68.30
3765	NASDAQ	SYT	Mon, Nov 2, 2015	67.97	68.46	67.50	68.14
3764	NASDAQ	SYT	Fri, Oct 30, 2015	67.00	67.73	66.99	67.29
3763	NASDAQ	SYT	Thu, Oct 29, 2015	67.61	68.00	67.17	67.74
3762	NASDAQ	SYT	Wed, Oct 28, 2015	67.10	68.34	67.07	67.65
3761	NASDAQ	SYT	Tue, Oct 27, 2015	67.10	67.22	66.75	67.17
3760	NASDAQ	SYT	Mon, Oct 26, 2015	67.85	68.25	67.38	68.10
3759	NASDAQ	SYT	Fri, Oct 23, 2015	68.74	69.38	68.48	69.20
3758	NASDAQ	SYT	Thu, Oct 22, 2015	68.39	69.39	68.23	69.30
3757	NASDAQ	SYT	Wed, Oct 21, 2015	68.54	69.71	67.94	69.12
3756	NASDAQ	SYT	Tue, Oct 20, 2015	64.80	65.19	64.72	65.15
3755	NASDAQ	SYT	Mon, Oct 19, 2015	64.26	64.58	63.79	64.20
3754	NASDAQ	SYT	Fri, Oct 16, 2015	64.26	64.31	63.62	63.99
3753	NASDAQ	SYT	Thu, Oct 15, 2015	61.81	64.08	61.81	63.97
3752	NASDAQ	SYT	Wed, Oct 14, 2015	61.93	63.00	61.85	62.93
3751	NASDAQ	SYT	Tue, Oct 13, 2015	62.88	62.96	62.35	62.64
3750	NASDAQ	SYT	Mon, Oct 12, 2015	65.35	65.42	65.05	65.32
3749	NASDAQ	SYT	Fri, Oct 9, 2015	65.27	66.29	65.26	65.80
3748	NASDAQ	SYT	Thu, Oct 8, 2015	65.21	65.70	65.05	65.57
3747	NASDAQ	SYT	Wed, Oct 7, 2015	65.03	67.34	64.88	66.22
3746	NASDAQ	SYT	Tue, Oct 6, 2015	65.96	66.46	65.81	65.96
3745	NASDAQ	SYT	Mon, Oct 5, 2015	65.95	66.99	65.95	66.83
3744	NASDAQ	SYT	Fri, Oct 2, 2015	64.82	65.73	64.65	65.73
3743	NASDAQ	SYT	Thu, Oct 1, 2015	64.70	64.83	63.90	64.40
3742	NASDAQ	SYT	Wed, Sep 30, 2015	63.89	64.05	63.53	63.78
3741	NASDAQ	SYT	Tue, Sep 29, 2015	63.00	63.28	62.68	62.88
3740	NASDAQ	SYT	Mon, Sep 28, 2015	63.38	63.38	61.61	61.92
3739	NASDAQ	SYT	Fri, Sep 25, 2015	63.39	63.57	62.76	62.95
3738	NASDAQ	SYT	Thu, Sep 24, 2015	63.82	64.13	63.34	63.99
3737	NASDAQ	SYT	Wed, Sep 23, 2015	65.10	65.20	64.22	64.30
3736	NASDAQ	SYT	Tue, Sep 22, 2015	66.99	67.12	66.02	66.62
3735	NASDAQ	SYT	Mon, Sep 21, 2015	68.13	68.35	67.62	67.71
3734	NASDAQ	SYT	Fri, Sep 18, 2015	69.15	69.40	68.39	68.82
3733	NASDAQ	SYT	Thu, Sep 17, 2015	68.82	70.09	68.82	69.50
3732	NASDAQ	SYT	Wed, Sep 16, 2015	69.55	70.70	69.55	70.23
3731	NASDAQ	SYT	Tue, Sep 15, 2015	68.58	69.56	68.49	69.41
3730	NASDAQ	SYT	Mon, Sep 14, 2015	68.66	69.10	68.55	68.89
3729	NASDAQ	SYT	Fri, Sep 11, 2015	69.75	69.91	68.97	69.48
3728	NASDAQ	SYT	Thu, Sep 10, 2015	68.48	69.35	68.20	68.97
3727	NASDAQ	SYT	Wed, Sep 9, 2015	69.91	69.97	68.67	68.70
3726	NASDAQ	SYT	Tue, Sep 8, 2015	68.77	68.98	68.49	68.78
3725	NASDAQ	SYT	Fri, Sep 4, 2015	68.54	68.63	68.04	68.37
3724	NASDAQ	SYT	Thu, Sep 3, 2015	69.29	69.86	68.90	69.09
3723	NASDAQ	SYT	Wed, Sep 2, 2015	68.34	68.35	67.02	67.68
3722	NASDAQ	SYT	Tue, Sep 1, 2015	68.48	69.05	68.41	68.63
3721	NASDAQ	SYT	Mon, Aug 31, 2015	67.93	69.83	67.81	69.34
3720	NASDAQ	SYT	Fri, Aug 28, 2015	67.15	68.36	66.85	67.93
3719	NASDAQ	SYT	Thu, Aug 27, 2015	67.70	69.70	67.50	68.41
3718	NASDAQ	SYT	Wed, Aug 26, 2015	79.72	79.76	61.92	67.51
3717	NASDAQ	SYT	Tue, Aug 25, 2015	83.32	83.37	78.05	78.09
3716	NASDAQ	SYT	Mon, Aug 24, 2015	75.41	85.39	74.41	81.37
3715	NASDAQ	SYT	Fri, Aug 21, 2015	78.11	78.11	76.52	76.58
3714	NASDAQ	SYT	Thu, Aug 20, 2015	79.13	79.27	78.17	78.20
3713	NASDAQ	SYT	Wed, Aug 19, 2015	79.47	80.24	79.14	80.03
3712	NASDAQ	SYT	Tue, Aug 18, 2015	80.12	80.48	79.86	80.46
3711	NASDAQ	SYT	Mon, Aug 17, 2015	80.25	80.81	80.07	80.75
3710	NASDAQ	SYT	Fri, Aug 14, 2015	80.90	81.10	80.55	81.08
3709	NASDAQ	SYT	Thu, Aug 13, 2015	80.69	80.81	80.21	80.64
3708	NASDAQ	SYT	Wed, Aug 12, 2015	80.66	80.78	80.23	80.75
3707	NASDAQ	SYT	Tue, Aug 11, 2015	81.14	81.17	80.27	80.65
3706	NASDAQ	SYT	Mon, Aug 10, 2015	80.96	81.70	80.82	81.44
3705	NASDAQ	SYT	Fri, Aug 7, 2015	81.10	81.46	80.83	81.03
3704	NASDAQ	SYT	Thu, Aug 6, 2015	82.28	82.34	81.54	81.62
3703	NASDAQ	SYT	Wed, Aug 5, 2015	84.37	84.44	82.98	83.11
3702	NASDAQ	SYT	Tue, Aug 4, 2015	84.17	84.54	83.77	83.92
3701	NASDAQ	SYT	Mon, Aug 3, 2015	83.24	86.73	82.99	83.59
3700	NASDAQ	SYT	Fri, Jul 31, 2015	83.11	83.16	82.14	82.35
3699	NASDAQ	SYT	Thu, Jul 30, 2015	81.82	82.10	81.44	81.91
3698	NASDAQ	SYT	Wed, Jul 29, 2015	81.66	81.97	81.13	81.29
3697	NASDAQ	SYT	Tue, Jul 28, 2015	81.28	81.40	80.48	81.20
3696	NASDAQ	SYT	Mon, Jul 27, 2015	82.51	82.51	80.91	81.25
3695	NASDAQ	SYT	Fri, Jul 24, 2015	83.75	83.96	82.58	83.18
3694	NASDAQ	SYT	Thu, Jul 23, 2015	83.37	83.92	82.95	83.13
3693	NASDAQ	SYT	Wed, Jul 22, 2015	83.63	84.22	83.40	83.63
3692	NASDAQ	SYT	Tue, Jul 21, 2015	83.90	84.00	83.07	83.32
3691	NASDAQ	SYT	Mon, Jul 20, 2015	84.08	84.67	83.95	84.24
3690	NASDAQ	SYT	Fri, Jul 17, 2015	85.14	85.17	84.25	84.51
3689	NASDAQ	SYT	Thu, Jul 16, 2015	85.52	85.58	84.92	85.03
3688	NASDAQ	SYT	Wed, Jul 15, 2015	85.01	85.26	84.40	84.58
3687	NASDAQ	SYT	Tue, Jul 14, 2015	82.79	82.85	81.85	82.26
3686	NASDAQ	SYT	Mon, Jul 13, 2015	81.51	81.79	81.21	81.34
3685	NASDAQ	SYT	Fri, Jul 10, 2015	83.87	83.87	82.79	83.21
3684	NASDAQ	SYT	Thu, Jul 9, 2015	80.95	81.34	80.42	80.42
3683	NASDAQ	SYT	Wed, Jul 8, 2015	81.37	81.37	80.21	80.24
3682	NASDAQ	SYT	Tue, Jul 7, 2015	83.48	83.49	81.48	83.04
3681	NASDAQ	SYT	Mon, Jul 6, 2015	83.12	83.68	83.01	83.28
3680	NASDAQ	SYT	Thu, Jul 2, 2015	84.48	84.69	83.67	83.93
3679	NASDAQ	SYT	Wed, Jul 1, 2015	81.73	82.10	81.50	81.78
3678	NASDAQ	SYT	Tue, Jun 30, 2015	82.26	82.36	81.19	81.61
3677	NASDAQ	SYT	Mon, Jun 29, 2015	83.33	83.87	82.54	82.54
3676	NASDAQ	SYT	Fri, Jun 26, 2015	83.43	83.81	83.26	83.74
3675	NASDAQ	SYT	Thu, Jun 25, 2015	83.94	84.37	83.63	83.77
3674	NASDAQ	SYT	Wed, Jun 24, 2015	85.52	85.68	84.76	84.86
3673	NASDAQ	SYT	Tue, Jun 23, 2015	86.26	86.51	85.91	86.19
3672	NASDAQ	SYT	Mon, Jun 22, 2015	87.33	87.38	86.41	86.51
3671	NASDAQ	SYT	Fri, Jun 19, 2015	87.35	87.72	86.44	86.70
3670	NASDAQ	SYT	Thu, Jun 18, 2015	86.24	87.42	85.87	86.19
3669	NASDAQ	SYT	Wed, Jun 17, 2015	84.81	84.85	83.89	84.31
3668	NASDAQ	SYT	Tue, Jun 16, 2015	84.95	85.19	84.66	84.80
3667	NASDAQ	SYT	Mon, Jun 15, 2015	86.42	86.42	85.06	85.41
3666	NASDAQ	SYT	Fri, Jun 12, 2015	86.27	86.76	85.90	86.28
3665	NASDAQ	SYT	Thu, Jun 11, 2015	85.66	85.88	85.06	85.87
3664	NASDAQ	SYT	Wed, Jun 10, 2015	88.19	89.14	85.69	86.29
3663	NASDAQ	SYT	Tue, Jun 9, 2015	86.94	87.07	86.23	86.30
3662	NASDAQ	SYT	Mon, Jun 8, 2015	87.50	87.84	86.32	86.81
3661	NASDAQ	SYT	Fri, Jun 5, 2015	87.53	88.84	86.86	88.33
3660	NASDAQ	SYT	Thu, Jun 4, 2015	92.87	92.90	89.08	89.59
3659	NASDAQ	SYT	Wed, Jun 3, 2015	90.65	98.15	89.86	93.61
3658	NASDAQ	SYT	Tue, Jun 2, 2015	90.08	90.57	89.90	90.33
3657	NASDAQ	SYT	Mon, Jun 1, 2015	90.13	90.13	89.00	89.73
3656	NASDAQ	SYT	Fri, May 29, 2015	91.05	91.81	90.12	91.03
3655	NASDAQ	SYT	Thu, May 28, 2015	90.05	94.97	89.22	92.95
3654	NASDAQ	SYT	Wed, May 27, 2015	89.62	90.87	89.51	90.75
3653	NASDAQ	SYT	Tue, May 26, 2015	88.88	89.25	88.61	88.92
3652	NASDAQ	SYT	Fri, May 22, 2015	89.24	90.18	89.20	89.52
3651	NASDAQ	SYT	Thu, May 21, 2015	89.85	90.58	89.84	90.37
3650	NASDAQ	SYT	Wed, May 20, 2015	89.19	91.86	88.82	91.06
3649	NASDAQ	SYT	Tue, May 19, 2015	86.42	87.39	86.41	87.23
3648	NASDAQ	SYT	Mon, May 18, 2015	87.91	88.01	87.40	87.94
3647	NASDAQ	SYT	Fri, May 15, 2015	86.06	88.05	86.02	87.90
3646	NASDAQ	SYT	Thu, May 14, 2015	87.60	89.98	87.60	89.70
3645	NASDAQ	SYT	Wed, May 13, 2015	86.61	87.84	86.44	87.54
3644	NASDAQ	SYT	Tue, May 12, 2015	87.02	87.45	86.55	86.81
3643	NASDAQ	SYT	Mon, May 11, 2015	85.72	86.34	85.20	85.60
3642	NASDAQ	SYT	Fri, May 8, 2015	87.39	87.54	84.30	85.75
3641	NASDAQ	SYT	Thu, May 7, 2015	72.14	77.70	71.89	77.00
3640	NASDAQ	SYT	Wed, May 6, 2015	73.54	73.58	72.40	72.59
3639	NASDAQ	SYT	Tue, May 5, 2015	73.06	73.63	72.39	72.42
3638	NASDAQ	SYT	Mon, May 4, 2015	72.85	73.28	71.73	71.96
3637	NASDAQ	SYT	Fri, May 1, 2015	76.04	78.50	75.32	77.92
3636	NASDAQ	SYT	Thu, Apr 30, 2015	66.69	67.28	66.60	67.04
3635	NASDAQ	SYT	Wed, Apr 29, 2015	68.93	70.10	68.83	69.37
3634	NASDAQ	SYT	Tue, Apr 28, 2015	68.16	68.95	68.03	68.83
3633	NASDAQ	SYT	Mon, Apr 27, 2015	68.66	69.58	68.66	69.00
3632	NASDAQ	SYT	Fri, Apr 24, 2015	68.87	69.10	68.67	68.88
3631	NASDAQ	SYT	Thu, Apr 23, 2015	67.72	68.73	67.70	68.45
3630	NASDAQ	SYT	Wed, Apr 22, 2015	67.47	67.88	67.40	67.81
3629	NASDAQ	SYT	Tue, Apr 21, 2015	68.37	68.89	68.16	68.81
3628	NASDAQ	SYT	Mon, Apr 20, 2015	68.52	68.82	68.04	68.04
3627	NASDAQ	SYT	Fri, Apr 17, 2015	68.57	69.08	68.52	68.72
3626	NASDAQ	SYT	Thu, Apr 16, 2015	71.30	71.80	70.95	71.59
3625	NASDAQ	SYT	Wed, Apr 15, 2015	71.89	71.93	71.32	71.84
3624	NASDAQ	SYT	Tue, Apr 14, 2015	70.81	71.07	70.38	70.62
3623	NASDAQ	SYT	Mon, Apr 13, 2015	70.44	70.47	70.03	70.32
3622	NASDAQ	SYT	Fri, Apr 10, 2015	70.58	70.78	70.35	70.67
3621	NASDAQ	SYT	Thu, Apr 9, 2015	70.60	70.77	70.20	70.37
3620	NASDAQ	SYT	Wed, Apr 8, 2015	71.04	71.18	70.09	70.20
3619	NASDAQ	SYT	Tue, Apr 7, 2015	70.57	70.89	70.28	70.33
3618	NASDAQ	SYT	Mon, Apr 6, 2015	69.69	70.48	69.69	70.31
3617	NASDAQ	SYT	Thu, Apr 2, 2015	69.85	70.06	69.49	69.53
3616	NASDAQ	SYT	Wed, Apr 1, 2015	68.80	69.25	68.55	69.15
3615	NASDAQ	SYT	Tue, Mar 31, 2015	68.00	68.33	67.73	67.81
3614	NASDAQ	SYT	Mon, Mar 30, 2015	68.69	68.88	68.47	68.57
3613	NASDAQ	SYT	Fri, Mar 27, 2015	68.45	68.75	68.23	68.64
3612	NASDAQ	SYT	Thu, Mar 26, 2015	68.35	68.50	68.03	68.16
3611	NASDAQ	SYT	Wed, Mar 25, 2015	68.87	68.94	68.19	68.19
3610	NASDAQ	SYT	Tue, Mar 24, 2015	68.98	69.02	68.16	68.19
3609	NASDAQ	SYT	Mon, Mar 23, 2015	69.57	69.65	69.11	69.31
3608	NASDAQ	SYT	Fri, Mar 20, 2015	68.43	69.06	68.14	68.53
3607	NASDAQ	SYT	Thu, Mar 19, 2015	67.39	67.43	66.83	67.10
3606	NASDAQ	SYT	Wed, Mar 18, 2015	67.09	68.48	66.89	68.31
3605	NASDAQ	SYT	Tue, Mar 17, 2015	66.67	66.86	66.47	66.74
3604	NASDAQ	SYT	Mon, Mar 16, 2015	67.27	67.52	66.79	67.10
3603	NASDAQ	SYT	Fri, Mar 13, 2015	66.52	67.13	66.35	67.01
3602	NASDAQ	SYT	Thu, Mar 12, 2015	67.44	67.44	66.41	66.88
3601	NASDAQ	SYT	Wed, Mar 11, 2015	66.40	66.65	66.19	66.33
3600	NASDAQ	SYT	Tue, Mar 10, 2015	65.78	65.89	65.53	65.65
3599	NASDAQ	SYT	Mon, Mar 9, 2015	67.24	67.26	66.90	67.09
3598	NASDAQ	SYT	Fri, Mar 6, 2015	67.27	67.38	66.82	67.09
3597	NASDAQ	SYT	Thu, Mar 5, 2015	67.90	67.93	67.31	67.66
3596	NASDAQ	SYT	Wed, Mar 4, 2015	68.55	68.55	67.88	68.53
3595	NASDAQ	SYT	Tue, Mar 3, 2015	68.69	68.85	67.89	68.35
3594	NASDAQ	SYT	Mon, Mar 2, 2015	69.82	70.26	69.52	70.03
3593	NASDAQ	SYT	Fri, Feb 27, 2015	70.86	70.94	70.57	70.65
3592	NASDAQ	SYT	Thu, Feb 26, 2015	70.92	71.01	70.68	70.82
3591	NASDAQ	SYT	Wed, Feb 25, 2015	71.05	71.24	70.87	71.11
3590	NASDAQ	SYT	Tue, Feb 24, 2015	70.62	71.05	70.32	70.87
3589	NASDAQ	SYT	Mon, Feb 23, 2015	70.12	70.29	69.86	69.93
3588	NASDAQ	SYT	Fri, Feb 20, 2015	70.10	70.85	69.79	70.74
3587	NASDAQ	SYT	Thu, Feb 19, 2015	70.22	70.38	69.88	70.06
3586	NASDAQ	SYT	Wed, Feb 18, 2015	70.13	70.46	69.89	70.37
3585	NASDAQ	SYT	Tue, Feb 17, 2015	69.70	70.09	69.39	70.01
3584	NASDAQ	SYT	Fri, Feb 13, 2015	70.18	70.34	69.63	70.02
3583	NASDAQ	SYT	Thu, Feb 12, 2015	69.40	69.85	69.33	69.71
3582	NASDAQ	SYT	Wed, Feb 11, 2015	68.34	68.73	68.10	68.58
3581	NASDAQ	SYT	Tue, Feb 10, 2015	68.16	68.27	67.66	68.14
3580	NASDAQ	SYT	Mon, Feb 9, 2015	68.54	68.93	68.33	68.69
3579	NASDAQ	SYT	Fri, Feb 6, 2015	68.68	68.70	67.77	67.99
3578	NASDAQ	SYT	Thu, Feb 5, 2015	68.63	69.18	68.38	69.10
3577	NASDAQ	SYT	Wed, Feb 4, 2015	67.13	67.60	67.01	67.22
3576	NASDAQ	SYT	Tue, Feb 3, 2015	64.87	65.80	64.83	65.61
3575	NASDAQ	SYT	Mon, Feb 2, 2015	65.07	65.49	64.73	65.37
3574	NASDAQ	SYT	Fri, Jan 30, 2015	64.52	65.38	64.51	65.08
3573	NASDAQ	SYT	Thu, Jan 29, 2015	64.74	65.09	64.25	64.82
3572	NASDAQ	SYT	Wed, Jan 28, 2015	65.43	65.50	64.51	64.59
3571	NASDAQ	SYT	Tue, Jan 27, 2015	65.11	65.52	64.95	65.13
3570	NASDAQ	SYT	Mon, Jan 26, 2015	64.66	65.18	64.13	64.89
3569	NASDAQ	SYT	Fri, Jan 23, 2015	65.20	65.69	65.00	65.26
3568	NASDAQ	SYT	Thu, Jan 22, 2015	66.48	67.45	66.47	67.41
3567	NASDAQ	SYT	Wed, Jan 21, 2015	67.78	68.34	67.05	67.61
3566	NASDAQ	SYT	Tue, Jan 20, 2015	67.76	67.76	66.28	66.80
3565	NASDAQ	SYT	Fri, Jan 16, 2015	66.50	67.20	65.24	66.51
3564	NASDAQ	SYT	Thu, Jan 15, 2015	68.08	68.80	66.20	68.00
3563	NASDAQ	SYT	Wed, Jan 14, 2015	65.49	65.54	64.68	65.11
3562	NASDAQ	SYT	Tue, Jan 13, 2015	65.27	65.71	64.83	65.02
3561	NASDAQ	SYT	Mon, Jan 12, 2015	65.57	65.94	65.43	65.69
3560	NASDAQ	SYT	Fri, Jan 9, 2015	64.91	65.43	64.69	65.30
3559	NASDAQ	SYT	Thu, Jan 8, 2015	62.75	64.34	62.64	64.21
3558	NASDAQ	SYT	Wed, Jan 7, 2015	62.64	63.08	62.37	62.90
3557	NASDAQ	SYT	Tue, Jan 6, 2015	62.93	63.32	62.46	62.51
3556	NASDAQ	SYT	Mon, Jan 5, 2015	63.01	63.09	62.45	62.53
3555	NASDAQ	SYT	Fri, Jan 2, 2015	64.29	64.76	63.69	64.34
3554	NASDAQ	SYT	Wed, Dec 31, 2014	64.71	64.79	64.19	64.24
3553	NASDAQ	SYT	Tue, Dec 30, 2014	64.81	65.05	64.68	64.95
3552	NASDAQ	SYT	Mon, Dec 29, 2014	64.94	65.16	64.82	64.89
3551	NASDAQ	SYT	Fri, Dec 26, 2014	65.31	65.76	65.15	65.51
3550	NASDAQ	SYT	Wed, Dec 24, 2014	65.27	65.43	65.15	65.23
3549	NASDAQ	SYT	Tue, Dec 23, 2014	65.12	65.58	64.89	65.30
3548	NASDAQ	SYT	Mon, Dec 22, 2014	64.88	65.20	64.56	65.05
3547	NASDAQ	SYT	Fri, Dec 19, 2014	64.58	65.14	64.40	64.73
3546	NASDAQ	SYT	Thu, Dec 18, 2014	63.80	64.41	63.54	64.38
3545	NASDAQ	SYT	Wed, Dec 17, 2014	62.17	63.24	62.15	63.03
3544	NASDAQ	SYT	Tue, Dec 16, 2014	61.99	63.37	61.81	62.68
3543	NASDAQ	SYT	Mon, Dec 15, 2014	62.18	62.18	61.31	61.47
3542	NASDAQ	SYT	Fri, Dec 12, 2014	63.04	63.17	62.13	62.16
3541	NASDAQ	SYT	Thu, Dec 11, 2014	63.50	63.72	63.09	63.17
3540	NASDAQ	SYT	Wed, Dec 10, 2014	63.48	63.68	63.07	63.09
3539	NASDAQ	SYT	Tue, Dec 9, 2014	63.95	64.40	63.59	63.80
3538	NASDAQ	SYT	Mon, Dec 8, 2014	64.15	64.27	63.92	64.01
3537	NASDAQ	SYT	Fri, Dec 5, 2014	64.15	64.61	63.81	64.40
3536	NASDAQ	SYT	Thu, Dec 4, 2014	64.52	64.77	64.26	64.76
3535	NASDAQ	SYT	Wed, Dec 3, 2014	63.53	64.06	63.45	63.96
3534	NASDAQ	SYT	Tue, Dec 2, 2014	64.77	64.81	64.44	64.51
3533	NASDAQ	SYT	Mon, Dec 1, 2014	66.25	66.49	65.82	65.92
3532	NASDAQ	SYT	Fri, Nov 28, 2014	66.17	66.17	65.61	65.79
3531	NASDAQ	SYT	Wed, Nov 26, 2014	66.58	66.60	66.32	66.38
3530	NASDAQ	SYT	Tue, Nov 25, 2014	66.09	66.61	66.09	66.41
3529	NASDAQ	SYT	Mon, Nov 24, 2014	66.21	66.21	65.51	66.06
3528	NASDAQ	SYT	Fri, Nov 21, 2014	66.71	66.76	66.03	66.29
3527	NASDAQ	SYT	Thu, Nov 20, 2014	66.15	66.83	66.14	66.38
3526	NASDAQ	SYT	Wed, Nov 19, 2014	65.17	65.44	64.92	65.26
3525	NASDAQ	SYT	Tue, Nov 18, 2014	65.59	65.64	65.23	65.35
3524	NASDAQ	SYT	Mon, Nov 17, 2014	65.09	65.13	64.58	64.65
3523	NASDAQ	SYT	Fri, Nov 14, 2014	64.55	65.10	64.52	64.91
3522	NASDAQ	SYT	Thu, Nov 13, 2014	64.95	65.38	64.86	65.20
3521	NASDAQ	SYT	Wed, Nov 12, 2014	63.27	63.89	63.19	63.71
3520	NASDAQ	SYT	Tue, Nov 11, 2014	62.95	63.20	62.86	63.13
3519	NASDAQ	SYT	Mon, Nov 10, 2014	62.19	62.48	62.07	62.37
3518	NASDAQ	SYT	Fri, Nov 7, 2014	62.76	63.05	62.53	62.81
3517	NASDAQ	SYT	Thu, Nov 6, 2014	61.79	62.00	61.49	61.55
3516	NASDAQ	SYT	Wed, Nov 5, 2014	61.28	61.65	61.16	61.50
3515	NASDAQ	SYT	Tue, Nov 4, 2014	61.21	61.42	60.88	61.13
3514	NASDAQ	SYT	Mon, Nov 3, 2014	61.63	61.69	61.02	61.31
3513	NASDAQ	SYT	Fri, Oct 31, 2014	61.72	62.00	61.64	62.00
3512	NASDAQ	SYT	Thu, Oct 30, 2014	60.95	61.56	60.80	61.36
3511	NASDAQ	SYT	Wed, Oct 29, 2014	61.65	61.76	60.83	61.08
3510	NASDAQ	SYT	Tue, Oct 28, 2014	61.45	61.66	61.34	61.59
3509	NASDAQ	SYT	Mon, Oct 27, 2014	61.03	61.08	60.66	60.96
3508	NASDAQ	SYT	Fri, Oct 24, 2014	60.85	61.28	60.71	61.05
3507	NASDAQ	SYT	Thu, Oct 23, 2014	60.99	61.44	60.92	61.18
3506	NASDAQ	SYT	Wed, Oct 22, 2014	61.09	61.30	60.65	60.65
3505	NASDAQ	SYT	Tue, Oct 21, 2014	61.31	61.73	61.05	61.72
3504	NASDAQ	SYT	Mon, Oct 20, 2014	61.28	61.86	61.28	61.86
3503	NASDAQ	SYT	Fri, Oct 17, 2014	60.90	61.25	60.38	60.69
3502	NASDAQ	SYT	Thu, Oct 16, 2014	58.75	60.95	58.72	60.29
3501	NASDAQ	SYT	Wed, Oct 15, 2014	59.80	60.80	59.31	60.57
3500	NASDAQ	SYT	Tue, Oct 14, 2014	60.09	60.65	59.90	59.96
3499	NASDAQ	SYT	Mon, Oct 13, 2014	60.08	60.28	59.27	59.27
3498	NASDAQ	SYT	Fri, Oct 10, 2014	59.67	60.20	59.35	59.36
3497	NASDAQ	SYT	Thu, Oct 9, 2014	61.20	61.41	60.39	60.42
3496	NASDAQ	SYT	Wed, Oct 8, 2014	60.40	61.56	60.38	61.46
3495	NASDAQ	SYT	Tue, Oct 7, 2014	61.12	61.90	60.88	60.96
3494	NASDAQ	SYT	Mon, Oct 6, 2014	61.68	62.13	61.67	62.00
3493	NASDAQ	SYT	Fri, Oct 3, 2014	60.60	61.04	60.42	60.82
3492	NASDAQ	SYT	Thu, Oct 2, 2014	61.86	61.94	61.24	61.71
3491	NASDAQ	SYT	Wed, Oct 1, 2014	62.02	62.32	61.65	61.78
3490	NASDAQ	SYT	Tue, Sep 30, 2014	63.52	63.84	63.25	63.37
3489	NASDAQ	SYT	Mon, Sep 29, 2014	64.11	64.28	64.04	64.08
3488	NASDAQ	SYT	Fri, Sep 26, 2014	64.16	64.37	63.91	64.06
3487	NASDAQ	SYT	Thu, Sep 25, 2014	64.74	64.76	64.13	64.13
3486	NASDAQ	SYT	Wed, Sep 24, 2014	65.51	65.71	65.27	65.38
3485	NASDAQ	SYT	Tue, Sep 23, 2014	66.28	66.31	65.85	65.85
3484	NASDAQ	SYT	Mon, Sep 22, 2014	66.54	66.59	66.15	66.22
3483	NASDAQ	SYT	Fri, Sep 19, 2014	66.90	67.01	66.42	66.42
3482	NASDAQ	SYT	Thu, Sep 18, 2014	65.99	66.79	65.90	66.68
3481	NASDAQ	SYT	Wed, Sep 17, 2014	67.98	68.13	67.55	67.61
3480	NASDAQ	SYT	Tue, Sep 16, 2014	68.42	68.82	68.04	68.48
3479	NASDAQ	SYT	Mon, Sep 15, 2014	68.36	68.57	68.08	68.38
3478	NASDAQ	SYT	Fri, Sep 12, 2014	68.96	69.02	68.34	68.50
3477	NASDAQ	SYT	Thu, Sep 11, 2014	68.80	69.18	68.73	69.07
3476	NASDAQ	SYT	Wed, Sep 10, 2014	69.40	69.55	69.26	69.43
3475	NASDAQ	SYT	Tue, Sep 9, 2014	69.53	69.76	69.46	69.67
3474	NASDAQ	SYT	Mon, Sep 8, 2014	69.88	70.04	69.64	69.78
3473	NASDAQ	SYT	Fri, Sep 5, 2014	69.86	70.18	69.76	70.18
3472	NASDAQ	SYT	Thu, Sep 4, 2014	71.15	71.21	69.89	69.97
3471	NASDAQ	SYT	Wed, Sep 3, 2014	72.21	72.23	71.60	72.04
3470	NASDAQ	SYT	Tue, Sep 2, 2014	71.52	71.83	71.32	71.82
3469	NASDAQ	SYT	Fri, Aug 29, 2014	72.13	72.25	71.72	72.11
3468	NASDAQ	SYT	Thu, Aug 28, 2014	72.25	72.57	72.11	72.43
3467	NASDAQ	SYT	Wed, Aug 27, 2014	72.74	72.84	72.36	72.59
3466	NASDAQ	SYT	Tue, Aug 26, 2014	72.30	72.60	72.28	72.34
3465	NASDAQ	SYT	Mon, Aug 25, 2014	71.56	71.95	71.45	71.70
3464	NASDAQ	SYT	Fri, Aug 22, 2014	71.17	71.44	70.79	71.17
3463	NASDAQ	SYT	Thu, Aug 21, 2014	71.58	71.69	71.42	71.58
3462	NASDAQ	SYT	Wed, Aug 20, 2014	71.58	71.95	71.53	71.78
3461	NASDAQ	SYT	Tue, Aug 19, 2014	71.73	72.07	71.58	71.95
3460	NASDAQ	SYT	Mon, Aug 18, 2014	71.33	71.57	71.21	71.53
3459	NASDAQ	SYT	Fri, Aug 15, 2014	71.45	71.68	70.63	71.32
3458	NASDAQ	SYT	Thu, Aug 14, 2014	71.53	71.79	71.36	71.44
3457	NASDAQ	SYT	Wed, Aug 13, 2014	71.19	71.26	70.77	71.24
3456	NASDAQ	SYT	Tue, Aug 12, 2014	70.88	71.30	70.71	71.10
3455	NASDAQ	SYT	Mon, Aug 11, 2014	71.30	71.35	71.04	71.10
3454	NASDAQ	SYT	Fri, Aug 8, 2014	70.60	71.36	70.49	71.34
3453	NASDAQ	SYT	Thu, Aug 7, 2014	71.13	71.19	70.41	70.58
3452	NASDAQ	SYT	Wed, Aug 6, 2014	70.68	71.50	70.62	71.30
3451	NASDAQ	SYT	Tue, Aug 5, 2014	71.53	71.57	70.72	70.94
3450	NASDAQ	SYT	Mon, Aug 4, 2014	71.27	71.50	70.89	71.42
3449	NASDAQ	SYT	Fri, Aug 1, 2014	70.93	71.14	70.66	70.94
3448	NASDAQ	SYT	Thu, Jul 31, 2014	71.63	71.87	70.94	70.94
3447	NASDAQ	SYT	Wed, Jul 30, 2014	70.97	71.17	70.61	70.80
3446	NASDAQ	SYT	Tue, Jul 29, 2014	71.57	71.62	70.89	70.90
3445	NASDAQ	SYT	Mon, Jul 28, 2014	71.00	71.52	70.78	71.27
3444	NASDAQ	SYT	Fri, Jul 25, 2014	71.64	71.72	71.07	71.44
3443	NASDAQ	SYT	Thu, Jul 24, 2014	73.03	73.06	72.52	72.64
3442	NASDAQ	SYT	Wed, Jul 23, 2014	71.74	71.89	71.43	71.77
3441	NASDAQ	SYT	Tue, Jul 22, 2014	72.96	73.23	72.53	72.91
3440	NASDAQ	SYT	Mon, Jul 21, 2014	72.86	73.27	72.73	73.22
3439	NASDAQ	SYT	Fri, Jul 18, 2014	72.31	72.89	72.26	72.74
3438	NASDAQ	SYT	Thu, Jul 17, 2014	72.97	73.08	72.42	72.44
3437	NASDAQ	SYT	Wed, Jul 16, 2014	73.31	73.34	73.08	73.14
3436	NASDAQ	SYT	Tue, Jul 15, 2014	72.97	72.99	72.44	72.57
3435	NASDAQ	SYT	Mon, Jul 14, 2014	73.50	73.59	72.98	73.12
3434	NASDAQ	SYT	Fri, Jul 11, 2014	72.89	73.29	72.70	73.19
3433	NASDAQ	SYT	Thu, Jul 10, 2014	73.44	74.22	73.18	73.51
3432	NASDAQ	SYT	Wed, Jul 9, 2014	74.43	74.86	74.31	74.71
3431	NASDAQ	SYT	Tue, Jul 8, 2014	74.22	74.52	74.08	74.44
3430	NASDAQ	SYT	Mon, Jul 7, 2014	74.62	74.89	74.43	74.78
3429	NASDAQ	SYT	Thu, Jul 3, 2014	74.90	74.98	74.73	74.94
3428	NASDAQ	SYT	Wed, Jul 2, 2014	74.97	75.03	74.60	74.76
3427	NASDAQ	SYT	Tue, Jul 1, 2014	74.09	74.46	74.00	74.19
3426	NASDAQ	SYT	Mon, Jun 30, 2014	74.06	74.81	73.97	74.80
3425	NASDAQ	SYT	Fri, Jun 27, 2014	74.43	75.10	74.37	75.09
3424	NASDAQ	SYT	Thu, Jun 26, 2014	74.77	75.16	74.40	75.15
3423	NASDAQ	SYT	Wed, Jun 25, 2014	75.85	76.08	75.40	75.52
3422	NASDAQ	SYT	Tue, Jun 24, 2014	77.80	78.16	76.56	77.00
3421	NASDAQ	SYT	Mon, Jun 23, 2014	72.74	79.85	72.36	79.59
3420	NASDAQ	SYT	Fri, Jun 20, 2014	74.63	74.69	74.25	74.38
3419	NASDAQ	SYT	Thu, Jun 19, 2014	75.13	75.27	74.69	74.71
3418	NASDAQ	SYT	Wed, Jun 18, 2014	74.71	75.07	74.44	74.99
3417	NASDAQ	SYT	Tue, Jun 17, 2014	74.52	74.80	74.25	74.57
3416	NASDAQ	SYT	Mon, Jun 16, 2014	74.76	74.89	74.31	74.70
3415	NASDAQ	SYT	Fri, Jun 13, 2014	74.45	74.62	74.25	74.45
3414	NASDAQ	SYT	Thu, Jun 12, 2014	74.56	74.90	74.51	74.60
3413	NASDAQ	SYT	Wed, Jun 11, 2014	75.15	75.49	75.01	75.39
3412	NASDAQ	SYT	Tue, Jun 10, 2014	76.56	76.59	75.73	76.24
3411	NASDAQ	SYT	Mon, Jun 9, 2014	77.71	77.89	77.34	77.35
3410	NASDAQ	SYT	Fri, Jun 6, 2014	77.65	78.03	77.40	77.90
3409	NASDAQ	SYT	Thu, Jun 5, 2014	77.47	78.07	77.40	77.91
3408	NASDAQ	SYT	Wed, Jun 4, 2014	77.57	77.67	77.42	77.43
3407	NASDAQ	SYT	Tue, Jun 3, 2014	77.02	77.11	76.70	76.83
3406	NASDAQ	SYT	Mon, Jun 2, 2014	77.07	77.29	77.02	77.03
3405	NASDAQ	SYT	Fri, May 30, 2014	77.10	77.31	76.84	77.10
3404	NASDAQ	SYT	Thu, May 29, 2014	77.81	77.83	77.51	77.83
3403	NASDAQ	SYT	Wed, May 28, 2014	77.48	77.66	77.35	77.62
3402	NASDAQ	SYT	Tue, May 27, 2014	77.76	77.97	77.30	77.41
3401	NASDAQ	SYT	Fri, May 23, 2014	77.50	77.68	77.33	77.65
3400	NASDAQ	SYT	Thu, May 22, 2014	77.59	77.91	77.53	77.66
3399	NASDAQ	SYT	Wed, May 21, 2014	77.53	77.72	77.34	77.68
3398	NASDAQ	SYT	Tue, May 20, 2014	77.73	77.96	77.39	77.75
3397	NASDAQ	SYT	Mon, May 19, 2014	77.51	77.73	77.35	77.52
3396	NASDAQ	SYT	Fri, May 16, 2014	77.67	78.17	77.52	78.06
3395	NASDAQ	SYT	Thu, May 15, 2014	77.77	78.32	77.49	78.31
3394	NASDAQ	SYT	Wed, May 14, 2014	78.04	78.26	77.64	77.67
3393	NASDAQ	SYT	Tue, May 13, 2014	78.47	78.54	78.27	78.41
3392	NASDAQ	SYT	Mon, May 12, 2014	78.14	78.41	77.87	78.39
3391	NASDAQ	SYT	Fri, May 9, 2014	78.00	78.00	77.62	77.89
3390	NASDAQ	SYT	Thu, May 8, 2014	78.30	78.38	77.78	77.92
3389	NASDAQ	SYT	Wed, May 7, 2014	77.83	78.29	77.72	78.20
3388	NASDAQ	SYT	Tue, May 6, 2014	76.96	77.19	76.72	76.80
3387	NASDAQ	SYT	Mon, May 5, 2014	76.80	77.24	76.69	77.24
3386	NASDAQ	SYT	Fri, May 2, 2014	76.96	77.38	76.90	77.35
3385	NASDAQ	SYT	Thu, May 1, 2014	78.73	78.92	78.29	78.75
3384	NASDAQ	SYT	Wed, Apr 30, 2014	79.04	79.14	78.31	78.55
3383	NASDAQ	SYT	Tue, Apr 29, 2014	78.56	78.68	78.07	78.20
3382	NASDAQ	SYT	Mon, Apr 28, 2014	78.00	78.20	77.62	77.96
3381	NASDAQ	SYT	Fri, Apr 25, 2014	77.74	78.08	77.54	78.03
3380	NASDAQ	SYT	Thu, Apr 24, 2014	78.10	78.21	77.71	77.81
3379	NASDAQ	SYT	Wed, Apr 23, 2014	78.58	78.63	78.13	78.13
3378	NASDAQ	SYT	Tue, Apr 22, 2014	78.53	78.93	78.41	78.62
3377	NASDAQ	SYT	Mon, Apr 21, 2014	77.99	78.75	77.68	78.66
3376	NASDAQ	SYT	Thu, Apr 17, 2014	78.87	79.03	77.99	78.14
3375	NASDAQ	SYT	Wed, Apr 16, 2014	77.78	78.23	77.33	77.72
3374	NASDAQ	SYT	Tue, Apr 15, 2014	76.66	76.80	75.74	76.28
3373	NASDAQ	SYT	Mon, Apr 14, 2014	76.36	76.53	76.04	76.31
3372	NASDAQ	SYT	Fri, Apr 11, 2014	75.57	75.96	75.20	75.28
3371	NASDAQ	SYT	Thu, Apr 10, 2014	76.95	77.12	75.94	76.05
3370	NASDAQ	SYT	Wed, Apr 9, 2014	75.64	76.06	75.15	75.98
3369	NASDAQ	SYT	Tue, Apr 8, 2014	75.91	76.63	75.88	76.35
3368	NASDAQ	SYT	Mon, Apr 7, 2014	75.68	75.80	75.01	75.41
3367	NASDAQ	SYT	Fri, Apr 4, 2014	75.66	75.86	74.93	75.07
3366	NASDAQ	SYT	Thu, Apr 3, 2014	75.55	76.27	75.46	75.77
3365	NASDAQ	SYT	Wed, Apr 2, 2014	76.12	76.12	75.52	75.89
3364	NASDAQ	SYT	Tue, Apr 1, 2014	75.79	75.81	75.36	75.69
3363	NASDAQ	SYT	Mon, Mar 31, 2014	75.85	76.06	75.43	75.78
3362	NASDAQ	SYT	Fri, Mar 28, 2014	76.43	76.45	75.66	75.79
3361	NASDAQ	SYT	Thu, Mar 27, 2014	75.86	75.98	75.29	75.50
3360	NASDAQ	SYT	Wed, Mar 26, 2014	76.34	76.36	75.40	75.45
3359	NASDAQ	SYT	Tue, Mar 25, 2014	75.35	75.49	74.85	75.26
3358	NASDAQ	SYT	Mon, Mar 24, 2014	74.32	74.43	73.86	74.33
3357	NASDAQ	SYT	Fri, Mar 21, 2014	73.34	73.56	72.78	72.91
3356	NASDAQ	SYT	Thu, Mar 20, 2014	72.39	73.14	72.26	73.08
3355	NASDAQ	SYT	Wed, Mar 19, 2014	73.79	73.96	72.58	73.00
3354	NASDAQ	SYT	Tue, Mar 18, 2014	73.88	74.37	73.71	74.14
3353	NASDAQ	SYT	Mon, Mar 17, 2014	73.54	74.14	73.49	73.78
3352	NASDAQ	SYT	Fri, Mar 14, 2014	73.08	73.69	73.00	73.14
3351	NASDAQ	SYT	Thu, Mar 13, 2014	74.32	74.45	72.89	73.14
3350	NASDAQ	SYT	Wed, Mar 12, 2014	74.16	74.50	74.04	74.46
3349	NASDAQ	SYT	Tue, Mar 11, 2014	75.02	75.17	74.49	74.56
3348	NASDAQ	SYT	Mon, Mar 10, 2014	75.02	75.28	74.90	75.21
3347	NASDAQ	SYT	Fri, Mar 7, 2014	76.03	76.03	75.60	75.86
3346	NASDAQ	SYT	Thu, Mar 6, 2014	75.56	75.80	75.42	75.57
3345	NASDAQ	SYT	Wed, Mar 5, 2014	75.74	75.83	75.01	75.27
3344	NASDAQ	SYT	Tue, Mar 4, 2014	74.54	74.63	74.22	74.27
3343	NASDAQ	SYT	Mon, Mar 3, 2014	74.18	74.42	73.71	73.96
3342	NASDAQ	SYT	Fri, Feb 28, 2014	72.72	72.98	72.45	72.62
3341	NASDAQ	SYT	Thu, Feb 27, 2014	72.33	72.43	71.97	72.09
3340	NASDAQ	SYT	Wed, Feb 26, 2014	72.11	72.47	71.90	72.19
3339	NASDAQ	SYT	Tue, Feb 25, 2014	72.87	73.04	72.61	72.67
3338	NASDAQ	SYT	Mon, Feb 24, 2014	73.00	73.32	72.61	72.62
3337	NASDAQ	SYT	Fri, Feb 21, 2014	73.28	73.56	73.08	73.19
3336	NASDAQ	SYT	Thu, Feb 20, 2014	73.14	73.22	72.95	73.13
3335	NASDAQ	SYT	Wed, Feb 19, 2014	73.98	74.12	73.34	73.45
3334	NASDAQ	SYT	Tue, Feb 18, 2014	74.27	74.29	73.64	73.79
3333	NASDAQ	SYT	Fri, Feb 14, 2014	71.97	72.35	71.87	72.18
3332	NASDAQ	SYT	Thu, Feb 13, 2014	72.30	72.61	72.19	72.52
3331	NASDAQ	SYT	Wed, Feb 12, 2014	72.31	72.45	71.96	72.01
3330	NASDAQ	SYT	Tue, Feb 11, 2014	72.09	72.74	71.99	72.50
3329	NASDAQ	SYT	Mon, Feb 10, 2014	71.09	72.10	71.03	71.85
3328	NASDAQ	SYT	Fri, Feb 7, 2014	69.80	70.59	69.61	70.50
3327	NASDAQ	SYT	Thu, Feb 6, 2014	68.06	68.99	68.01	68.71
3326	NASDAQ	SYT	Wed, Feb 5, 2014	67.55	68.06	67.25	67.48
3325	NASDAQ	SYT	Tue, Feb 4, 2014	70.01	70.40	69.81	70.00
3324	NASDAQ	SYT	Mon, Feb 3, 2014	70.76	70.90	69.89	69.96
3323	NASDAQ	SYT	Fri, Jan 31, 2014	70.31	71.17	70.29	70.83
3322	NASDAQ	SYT	Thu, Jan 30, 2014	71.10	71.37	70.66	71.10
3321	NASDAQ	SYT	Wed, Jan 29, 2014	72.82	73.27	72.56	72.62
3320	NASDAQ	SYT	Tue, Jan 28, 2014	74.07	74.12	73.60	73.72
3319	NASDAQ	SYT	Mon, Jan 27, 2014	73.54	73.57	72.34	72.36
3318	NASDAQ	SYT	Fri, Jan 24, 2014	74.81	75.00	74.47	74.47
3317	NASDAQ	SYT	Thu, Jan 23, 2014	78.73	78.73	77.39	77.81
3316	NASDAQ	SYT	Wed, Jan 22, 2014	78.45	78.52	78.01	78.09
3315	NASDAQ	SYT	Tue, Jan 21, 2014	78.53	78.55	77.93	78.15
3314	NASDAQ	SYT	Fri, Jan 17, 2014	77.27	77.55	77.08	77.31
3313	NASDAQ	SYT	Thu, Jan 16, 2014	77.47	77.89	77.37	77.80
3312	NASDAQ	SYT	Wed, Jan 15, 2014	77.34	77.61	77.05	77.40
3311	NASDAQ	SYT	Tue, Jan 14, 2014	78.22	78.68	78.01	78.48
3310	NASDAQ	SYT	Mon, Jan 13, 2014	77.98	78.00	77.63	77.69
3309	NASDAQ	SYT	Fri, Jan 10, 2014	78.28	78.74	78.28	78.64
3308	NASDAQ	SYT	Thu, Jan 9, 2014	78.59	78.59	77.97	78.35
3307	NASDAQ	SYT	Wed, Jan 8, 2014	79.46	79.82	79.31	79.46
3306	NASDAQ	SYT	Tue, Jan 7, 2014	79.88	80.13	79.19	79.25
3305	NASDAQ	SYT	Mon, Jan 6, 2014	80.00	80.25	79.66	79.66
3304	NASDAQ	SYT	Fri, Jan 3, 2014	79.63	79.87	79.53	79.66
3303	NASDAQ	SYT	Thu, Jan 2, 2014	78.30	78.99	78.07	78.55
3302	NASDAQ	SYT	Tue, Dec 31, 2013	79.68	79.96	79.52	79.94
3301	NASDAQ	SYT	Mon, Dec 30, 2013	79.81	80.11	79.54	79.88
3300	NASDAQ	SYT	Fri, Dec 27, 2013	80.13	80.16	79.63	79.72
3299	NASDAQ	SYT	Thu, Dec 26, 2013	79.42	79.65	79.26	79.35
3298	NASDAQ	SYT	Tue, Dec 24, 2013	78.91	79.21	78.53	79.13
3297	NASDAQ	SYT	Mon, Dec 23, 2013	78.97	79.02	78.75	78.82
3296	NASDAQ	SYT	Fri, Dec 20, 2013	78.23	78.50	77.86	77.86
3295	NASDAQ	SYT	Thu, Dec 19, 2013	77.50	78.13	77.50	78.07
3294	NASDAQ	SYT	Wed, Dec 18, 2013	77.71	78.68	77.40	77.96
3293	NASDAQ	SYT	Tue, Dec 17, 2013	77.43	77.90	77.30	77.64
3292	NASDAQ	SYT	Mon, Dec 16, 2013	77.26	77.44	76.98	77.22
3291	NASDAQ	SYT	Fri, Dec 13, 2013	76.70	77.05	76.57	76.81
3290	NASDAQ	SYT	Thu, Dec 12, 2013	75.73	75.81	75.35	75.47
3289	NASDAQ	SYT	Wed, Dec 11, 2013	77.89	77.98	76.94	76.98
3288	NASDAQ	SYT	Tue, Dec 10, 2013	77.80	78.02	77.62	77.62
3287	NASDAQ	SYT	Mon, Dec 9, 2013	77.76	78.06	77.58	77.84
3286	NASDAQ	SYT	Fri, Dec 6, 2013	77.92	78.41	77.89	78.16
3285	NASDAQ	SYT	Thu, Dec 5, 2013	77.51	77.64	77.19	77.25
3284	NASDAQ	SYT	Wed, Dec 4, 2013	75.78	76.40	75.73	76.30
3283	NASDAQ	SYT	Tue, Dec 3, 2013	77.09	77.09	76.11	76.11
3282	NASDAQ	SYT	Mon, Dec 2, 2013	77.78	77.85	77.36	77.38
3281	NASDAQ	SYT	Fri, Nov 29, 2013	78.89	78.96	78.31	78.41
3280	NASDAQ	SYT	Wed, Nov 27, 2013	78.05	78.21	77.78	77.84
3279	NASDAQ	SYT	Tue, Nov 26, 2013	77.92	78.12	77.42	77.94
3278	NASDAQ	SYT	Mon, Nov 25, 2013	78.15	78.19	77.62	77.63
3277	NASDAQ	SYT	Fri, Nov 22, 2013	77.04	77.74	76.97	77.65
3276	NASDAQ	SYT	Thu, Nov 21, 2013	78.27	78.28	77.59	77.90
3275	NASDAQ	SYT	Wed, Nov 20, 2013	79.61	79.64	78.47	78.71
3274	NASDAQ	SYT	Tue, Nov 19, 2013	79.22	79.85	79.16	79.47
3273	NASDAQ	SYT	Mon, Nov 18, 2013	78.96	79.06	78.48	78.70
3272	NASDAQ	SYT	Fri, Nov 15, 2013	79.03	79.37	78.94	79.12
3271	NASDAQ	SYT	Thu, Nov 14, 2013	78.67	79.28	78.67	79.08
3270	NASDAQ	SYT	Wed, Nov 13, 2013	78.00	78.75	77.79	78.70
3269	NASDAQ	SYT	Tue, Nov 12, 2013	78.82	78.82	78.25	78.58
3268	NASDAQ	SYT	Mon, Nov 11, 2013	79.05	79.19	78.80	78.90
3267	NASDAQ	SYT	Fri, Nov 8, 2013	77.96	79.06	77.87	79.06
3266	NASDAQ	SYT	Thu, Nov 7, 2013	79.05	79.67	78.88	79.08
3265	NASDAQ	SYT	Wed, Nov 6, 2013	80.04	80.33	79.78	79.97
3264	NASDAQ	SYT	Tue, Nov 5, 2013	80.49	80.53	79.89	80.32
3263	NASDAQ	SYT	Mon, Nov 4, 2013	80.51	80.95	80.49	80.91
3262	NASDAQ	SYT	Fri, Nov 1, 2013	79.87	80.15	79.74	80.13
3261	NASDAQ	SYT	Thu, Oct 31, 2013	81.19	81.31	80.65	80.75
3260	NASDAQ	SYT	Wed, Oct 30, 2013	82.59	82.75	81.48	81.83
3259	NASDAQ	SYT	Tue, Oct 29, 2013	82.54	82.54	81.67	81.74
3258	NASDAQ	SYT	Mon, Oct 28, 2013	82.54	83.03	82.38	82.60
3257	NASDAQ	SYT	Fri, Oct 25, 2013	82.00	82.28	81.89	82.27
3256	NASDAQ	SYT	Thu, Oct 24, 2013	81.90	81.97	81.47	81.61
3255	NASDAQ	SYT	Wed, Oct 23, 2013	82.27	82.27	81.71	81.72
3254	NASDAQ	SYT	Tue, Oct 22, 2013	79.17	80.38	79.11	80.09
3253	NASDAQ	SYT	Mon, Oct 21, 2013	79.09	79.42	79.07	79.42
3252	NASDAQ	SYT	Fri, Oct 18, 2013	79.61	79.97	79.37	79.56
3251	NASDAQ	SYT	Thu, Oct 17, 2013	80.15	80.21	79.68	80.20
3250	NASDAQ	SYT	Wed, Oct 16, 2013	76.92	77.72	76.82	77.44
3249	NASDAQ	SYT	Tue, Oct 15, 2013	77.52	77.57	76.89	77.00
3248	NASDAQ	SYT	Mon, Oct 14, 2013	79.38	79.78	79.24	79.74
3247	NASDAQ	SYT	Fri, Oct 11, 2013	79.47	79.57	79.09	79.54
3246	NASDAQ	SYT	Thu, Oct 10, 2013	78.50	78.93	78.21	78.93
3245	NASDAQ	SYT	Wed, Oct 9, 2013	77.59	77.93	76.50	77.78
3244	NASDAQ	SYT	Tue, Oct 8, 2013	79.73	79.99	79.32	79.35
3243	NASDAQ	SYT	Mon, Oct 7, 2013	79.95	80.37	79.83	80.12
3242	NASDAQ	SYT	Fri, Oct 4, 2013	79.91	80.43	79.86	80.28
3241	NASDAQ	SYT	Thu, Oct 3, 2013	80.34	80.57	80.13	80.41
3240	NASDAQ	SYT	Wed, Oct 2, 2013	79.74	80.39	79.34	80.39
3239	NASDAQ	SYT	Tue, Oct 1, 2013	80.20	80.51	79.94	80.44
3238	NASDAQ	SYT	Mon, Sep 30, 2013	80.88	81.64	80.81	81.30
3237	NASDAQ	SYT	Fri, Sep 27, 2013	82.37	82.83	82.31	82.57
3236	NASDAQ	SYT	Thu, Sep 26, 2013	81.89	82.21	81.67	82.13
3235	NASDAQ	SYT	Wed, Sep 25, 2013	82.06	82.36	81.70	81.75
3234	NASDAQ	SYT	Tue, Sep 24, 2013	81.28	81.78	81.10	81.28
3233	NASDAQ	SYT	Mon, Sep 23, 2013	82.41	82.50	81.89	81.99
3232	NASDAQ	SYT	Fri, Sep 20, 2013	82.10	82.18	81.62	81.67
3231	NASDAQ	SYT	Thu, Sep 19, 2013	83.05	83.05	82.13	82.30
3230	NASDAQ	SYT	Wed, Sep 18, 2013	80.55	81.75	79.96	81.57
3229	NASDAQ	SYT	Tue, Sep 17, 2013	79.83	80.09	79.72	79.91
3228	NASDAQ	SYT	Mon, Sep 16, 2013	80.09	80.11	79.48	79.66
3227	NASDAQ	SYT	Fri, Sep 13, 2013	78.82	79.00	78.39	78.78
3226	NASDAQ	SYT	Thu, Sep 12, 2013	78.90	79.22	78.81	78.89
3225	NASDAQ	SYT	Wed, Sep 11, 2013	79.36	79.63	79.00	79.53
3224	NASDAQ	SYT	Tue, Sep 10, 2013	80.24	80.31	79.87	80.05
3223	NASDAQ	SYT	Mon, Sep 9, 2013	79.24	80.09	79.20	79.91
3222	NASDAQ	SYT	Fri, Sep 6, 2013	78.52	79.54	78.40	79.34
3221	NASDAQ	SYT	Thu, Sep 5, 2013	78.79	78.93	78.26	78.54
3220	NASDAQ	SYT	Wed, Sep 4, 2013	78.20	79.26	78.17	79.18
3219	NASDAQ	SYT	Tue, Sep 3, 2013	79.31	79.33	78.73	78.99
3218	NASDAQ	SYT	Fri, Aug 30, 2013	78.04	78.45	77.81	78.38
3217	NASDAQ	SYT	Thu, Aug 29, 2013	77.96	78.23	77.75	77.90
3216	NASDAQ	SYT	Wed, Aug 28, 2013	78.39	78.56	78.07	78.28
3215	NASDAQ	SYT	Tue, Aug 27, 2013	79.81	80.21	79.65	79.69
3214	NASDAQ	SYT	Mon, Aug 26, 2013	80.49	80.82	80.39	80.61
3213	NASDAQ	SYT	Fri, Aug 23, 2013	80.36	80.90	80.28	80.64
3212	NASDAQ	SYT	Thu, Aug 22, 2013	79.90	80.21	79.87	80.18
3211	NASDAQ	SYT	Wed, Aug 21, 2013	79.68	79.84	79.15	79.24
3210	NASDAQ	SYT	Tue, Aug 20, 2013	79.98	80.19	79.75	79.98
3209	NASDAQ	SYT	Mon, Aug 19, 2013	79.87	80.01	79.57	79.62
3208	NASDAQ	SYT	Fri, Aug 16, 2013	80.01	80.02	79.57	79.59
3207	NASDAQ	SYT	Thu, Aug 15, 2013	78.82	79.72	78.59	79.72
3206	NASDAQ	SYT	Wed, Aug 14, 2013	79.43	79.63	79.19	79.37
3205	NASDAQ	SYT	Tue, Aug 13, 2013	79.68	80.00	79.48	79.84
3204	NASDAQ	SYT	Mon, Aug 12, 2013	78.27	78.43	78.07	78.37
3203	NASDAQ	SYT	Fri, Aug 9, 2013	79.27	79.29	78.82	78.95
3202	NASDAQ	SYT	Thu, Aug 8, 2013	79.01	79.57	78.92	79.16
3201	NASDAQ	SYT	Wed, Aug 7, 2013	79.06	79.47	78.98	79.29
3200	NASDAQ	SYT	Tue, Aug 6, 2013	79.82	79.91	79.01	79.23
3199	NASDAQ	SYT	Mon, Aug 5, 2013	79.82	79.92	79.46	79.72
3198	NASDAQ	SYT	Fri, Aug 2, 2013	79.82	80.17	79.65	79.83
3197	NASDAQ	SYT	Thu, Aug 1, 2013	79.69	79.69	78.88	79.12
3196	NASDAQ	SYT	Wed, Jul 31, 2013	78.77	79.73	78.51	79.04
3195	NASDAQ	SYT	Tue, Jul 30, 2013	79.89	80.00	79.30	79.54
3194	NASDAQ	SYT	Mon, Jul 29, 2013	79.92	80.23	79.50	80.16
3193	NASDAQ	SYT	Fri, Jul 26, 2013	79.22	80.18	79.09	80.13
3192	NASDAQ	SYT	Thu, Jul 25, 2013	78.99	79.90	78.89	79.85
3191	NASDAQ	SYT	Wed, Jul 24, 2013	79.40	79.70	78.93	79.38
3190	NASDAQ	SYT	Tue, Jul 23, 2013	82.42	83.00	82.20	83.00
3189	NASDAQ	SYT	Mon, Jul 22, 2013	82.86	83.15	82.74	83.08
3188	NASDAQ	SYT	Fri, Jul 19, 2013	83.12	83.57	83.07	83.42
3187	NASDAQ	SYT	Thu, Jul 18, 2013	83.02	83.34	82.76	83.19
3186	NASDAQ	SYT	Wed, Jul 17, 2013	83.07	83.12	82.48	82.94
3185	NASDAQ	SYT	Tue, Jul 16, 2013	82.50	82.98	82.30	82.90
3184	NASDAQ	SYT	Mon, Jul 15, 2013	83.12	83.19	82.61	83.10
3183	NASDAQ	SYT	Fri, Jul 12, 2013	82.77	83.03	82.33	82.81
3182	NASDAQ	SYT	Thu, Jul 11, 2013	82.83	83.10	82.34	82.91
3181	NASDAQ	SYT	Wed, Jul 10, 2013	80.14	81.08	80.08	80.72
3180	NASDAQ	SYT	Tue, Jul 9, 2013	80.18	80.25	79.56	79.93
3179	NASDAQ	SYT	Mon, Jul 8, 2013	79.00	79.11	78.76	78.99
3178	NASDAQ	SYT	Fri, Jul 5, 2013	78.83	79.00	77.94	79.00
3177	NASDAQ	SYT	Wed, Jul 3, 2013	78.19	78.66	77.82	78.43
3176	NASDAQ	SYT	Tue, Jul 2, 2013	78.20	78.92	77.94	78.22
3175	NASDAQ	SYT	Mon, Jul 1, 2013	77.44	78.22	77.33	77.71
3174	NASDAQ	SYT	Fri, Jun 28, 2013	77.67	78.34	77.50	77.86
3173	NASDAQ	SYT	Thu, Jun 27, 2013	78.18	78.66	77.97	78.31
3172	NASDAQ	SYT	Wed, Jun 26, 2013	78.67	78.75	77.80	78.17
3171	NASDAQ	SYT	Tue, Jun 25, 2013	76.40	76.53	75.63	76.12
3170	NASDAQ	SYT	Mon, Jun 24, 2013	74.86	75.44	74.41	75.00
3169	NASDAQ	SYT	Fri, Jun 21, 2013	76.76	76.77	75.57	76.23
3168	NASDAQ	SYT	Thu, Jun 20, 2013	77.13	77.21	75.73	76.00
3167	NASDAQ	SYT	Wed, Jun 19, 2013	79.60	79.94	78.54	78.63
3166	NASDAQ	SYT	Tue, Jun 18, 2013	79.02	79.78	78.99	79.69
3165	NASDAQ	SYT	Mon, Jun 17, 2013	78.34	78.84	78.21	78.72
3164	NASDAQ	SYT	Fri, Jun 14, 2013	78.73	78.77	77.82	77.97
3163	NASDAQ	SYT	Thu, Jun 13, 2013	77.68	78.96	77.54	78.88
3162	NASDAQ	SYT	Wed, Jun 12, 2013	79.79	79.80	78.61	78.62
3161	NASDAQ	SYT	Tue, Jun 11, 2013	77.78	78.36	77.68	77.97
3160	NASDAQ	SYT	Mon, Jun 10, 2013	79.19	79.37	78.86	79.14
3159	NASDAQ	SYT	Fri, Jun 7, 2013	78.73	79.25	78.61	79.05
3158	NASDAQ	SYT	Thu, Jun 6, 2013	77.60	78.82	77.58	78.58
3157	NASDAQ	SYT	Wed, Jun 5, 2013	78.77	78.84	77.89	77.92
3156	NASDAQ	SYT	Tue, Jun 4, 2013	79.28	79.61	78.94	79.25
3155	NASDAQ	SYT	Mon, Jun 3, 2013	78.26	79.70	77.88	79.38
3154	NASDAQ	SYT	Fri, May 31, 2013	78.79	78.88	77.78	77.84
3153	NASDAQ	SYT	Thu, May 30, 2013	79.97	80.29	79.61	80.05
3152	NASDAQ	SYT	Wed, May 29, 2013	79.96	80.28	79.70	80.19
3151	NASDAQ	SYT	Tue, May 28, 2013	80.02	80.13	78.97	79.16
3150	NASDAQ	SYT	Fri, May 24, 2013	80.44	80.55	80.16	80.45
3149	NASDAQ	SYT	Thu, May 23, 2013	79.09	79.09	78.43	78.75
3148	NASDAQ	SYT	Wed, May 22, 2013	79.00	79.56	77.44	77.65
3147	NASDAQ	SYT	Tue, May 21, 2013	80.22	80.38	79.43	79.51
3146	NASDAQ	SYT	Mon, May 20, 2013	82.02	82.56	81.78	82.56
3145	NASDAQ	SYT	Fri, May 17, 2013	81.28	81.92	81.23	81.82
3144	NASDAQ	SYT	Thu, May 16, 2013	82.61	83.20	82.01	82.02
3143	NASDAQ	SYT	Wed, May 15, 2013	81.95	82.71	81.95	82.62
3142	NASDAQ	SYT	Tue, May 14, 2013	82.65	82.89	82.02	82.29
3141	NASDAQ	SYT	Mon, May 13, 2013	82.29	82.68	82.13	82.65
3140	NASDAQ	SYT	Fri, May 10, 2013	83.30	83.34	82.67	83.15
3139	NASDAQ	SYT	Thu, May 9, 2013	84.33	84.33	83.30	83.60
3138	NASDAQ	SYT	Wed, May 8, 2013	83.97	84.56	83.95	84.55
3137	NASDAQ	SYT	Tue, May 7, 2013	83.58	83.70	83.14	83.64
3136	NASDAQ	SYT	Mon, May 6, 2013	83.35	83.66	83.31	83.55
3135	NASDAQ	SYT	Fri, May 3, 2013	84.05	84.68	84.03	84.06
3134	NASDAQ	SYT	Thu, May 2, 2013	83.57	83.85	83.40	83.80
3133	NASDAQ	SYT	Wed, May 1, 2013	85.15	85.60	84.66	84.76
3132	NASDAQ	SYT	Tue, Apr 30, 2013	84.45	85.50	84.44	85.50
3131	NASDAQ	SYT	Mon, Apr 29, 2013	84.19	84.48	83.98	84.28
3130	NASDAQ	SYT	Fri, Apr 26, 2013	82.57	82.98	82.46	82.69
3129	NASDAQ	SYT	Thu, Apr 25, 2013	82.25	82.86	82.16	82.62
3128	NASDAQ	SYT	Wed, Apr 24, 2013	83.14	83.19	82.68	83.03
3127	NASDAQ	SYT	Tue, Apr 23, 2013	82.38	83.26	82.27	82.98
3126	NASDAQ	SYT	Mon, Apr 22, 2013	82.55	82.68	82.20	82.48
3125	NASDAQ	SYT	Fri, Apr 19, 2013	83.76	83.98	82.99	83.12
3124	NASDAQ	SYT	Thu, Apr 18, 2013	84.12	84.63	83.40	83.73
3123	NASDAQ	SYT	Wed, Apr 17, 2013	82.99	83.00	81.06	81.35
3122	NASDAQ	SYT	Tue, Apr 16, 2013	83.58	83.73	83.03	83.73
3121	NASDAQ	SYT	Mon, Apr 15, 2013	82.60	82.70	80.90	80.94
3120	NASDAQ	SYT	Fri, Apr 12, 2013	82.80	82.92	82.21	82.68
3119	NASDAQ	SYT	Thu, Apr 11, 2013	83.21	83.86	83.21	83.68
3118	NASDAQ	SYT	Wed, Apr 10, 2013	83.27	83.66	83.09	83.16
3117	NASDAQ	SYT	Tue, Apr 9, 2013	83.26	83.35	82.73	82.88
3116	NASDAQ	SYT	Mon, Apr 8, 2013	81.76	82.39	81.60	82.22
3115	NASDAQ	SYT	Fri, Apr 5, 2013	80.91	81.82	80.86	81.81
3114	NASDAQ	SYT	Thu, Apr 4, 2013	82.09	82.50	81.57	82.02
3113	NASDAQ	SYT	Wed, Apr 3, 2013	84.20	84.25	82.80	83.01
3112	NASDAQ	SYT	Tue, Apr 2, 2013	82.55	82.78	82.33	82.53
3111	NASDAQ	SYT	Mon, Apr 1, 2013	83.54	83.69	82.96	83.03
3110	NASDAQ	SYT	Thu, Mar 28, 2013	83.67	84.30	83.47	83.75
3109	NASDAQ	SYT	Wed, Mar 27, 2013	82.95	83.23	82.61	83.19
3108	NASDAQ	SYT	Tue, Mar 26, 2013	84.40	84.97	84.39	84.67
3107	NASDAQ	SYT	Mon, Mar 25, 2013	84.74	84.84	83.92	84.17
3106	NASDAQ	SYT	Fri, Mar 22, 2013	83.94	84.48	83.88	84.10
3105	NASDAQ	SYT	Thu, Mar 21, 2013	84.12	84.45	83.91	84.07
3104	NASDAQ	SYT	Wed, Mar 20, 2013	85.33	85.81	85.18	85.75
3103	NASDAQ	SYT	Tue, Mar 19, 2013	85.92	86.07	84.38	85.24
3102	NASDAQ	SYT	Mon, Mar 18, 2013	86.23	86.59	85.86	86.01
3101	NASDAQ	SYT	Fri, Mar 15, 2013	87.16	87.46	86.80	87.45
3100	NASDAQ	SYT	Thu, Mar 14, 2013	86.80	87.29	86.75	87.29
3099	NASDAQ	SYT	Wed, Mar 13, 2013	87.18	87.35	86.41	86.52
3098	NASDAQ	SYT	Tue, Mar 12, 2013	86.76	86.98	86.22	86.75
3097	NASDAQ	SYT	Mon, Mar 11, 2013	85.22	86.24	85.05	86.24
3096	NASDAQ	SYT	Fri, Mar 8, 2013	85.37	85.58	85.02	85.46
3095	NASDAQ	SYT	Thu, Mar 7, 2013	86.13	86.46	85.85	86.41
3094	NASDAQ	SYT	Wed, Mar 6, 2013	85.96	86.14	85.56	85.81
3093	NASDAQ	SYT	Tue, Mar 5, 2013	86.02	86.31	85.68	85.84
3092	NASDAQ	SYT	Mon, Mar 4, 2013	84.21	85.24	84.14	85.24
3091	NASDAQ	SYT	Fri, Mar 1, 2013	84.53	84.96	84.15	84.82
3090	NASDAQ	SYT	Thu, Feb 28, 2013	84.92	85.51	84.76	84.97
3089	NASDAQ	SYT	Wed, Feb 27, 2013	84.01	84.92	83.98	84.74
3088	NASDAQ	SYT	Tue, Feb 26, 2013	83.76	84.00	83.00	83.68
3087	NASDAQ	SYT	Mon, Feb 25, 2013	84.00	84.49	82.73	82.78
3086	NASDAQ	SYT	Fri, Feb 22, 2013	84.20	84.66	82.73	84.66
3085	NASDAQ	SYT	Thu, Feb 21, 2013	84.26	84.53	83.57	84.04
3084	NASDAQ	SYT	Wed, Feb 20, 2013	86.28	86.38	85.08	85.18
3083	NASDAQ	SYT	Tue, Feb 19, 2013	86.29	86.47	86.02	86.47
3082	NASDAQ	SYT	Fri, Feb 15, 2013	86.25	86.44	85.95	86.32
3081	NASDAQ	SYT	Thu, Feb 14, 2013	86.07	86.16	85.67	85.98
3080	NASDAQ	SYT	Wed, Feb 13, 2013	87.21	87.39	86.45	86.74
3079	NASDAQ	SYT	Tue, Feb 12, 2013	85.80	85.80	85.01	85.10
3078	NASDAQ	SYT	Mon, Feb 11, 2013	85.64	85.75	85.29	85.54
3077	NASDAQ	SYT	Fri, Feb 8, 2013	85.59	85.69	85.36	85.67
3076	NASDAQ	SYT	Thu, Feb 7, 2013	85.17	85.33	84.23	84.73
3075	NASDAQ	SYT	Wed, Feb 6, 2013	84.40	85.28	84.35	85.16
3074	NASDAQ	SYT	Tue, Feb 5, 2013	86.82	87.30	86.77	87.08
3073	NASDAQ	SYT	Mon, Feb 4, 2013	86.15	86.90	86.11	86.68
3072	NASDAQ	SYT	Fri, Feb 1, 2013	87.42	87.73	87.19	87.37
3071	NASDAQ	SYT	Thu, Jan 31, 2013	86.26	86.57	86.00	86.09
3070	NASDAQ	SYT	Wed, Jan 30, 2013	86.34	86.52	85.97	86.06
3069	NASDAQ	SYT	Tue, Jan 29, 2013	86.22	86.65	86.19	86.55
3068	NASDAQ	SYT	Mon, Jan 28, 2013	85.92	86.17	85.71	86.04
3067	NASDAQ	SYT	Fri, Jan 25, 2013	86.83	87.24	86.67	86.90
3066	NASDAQ	SYT	Thu, Jan 24, 2013	85.51	86.29	85.47	86.20
3065	NASDAQ	SYT	Wed, Jan 23, 2013	84.77	85.57	84.70	85.51
3064	NASDAQ	SYT	Tue, Jan 22, 2013	85.09	85.30	84.72	84.91
3063	NASDAQ	SYT	Fri, Jan 18, 2013	85.00	85.20	84.36	84.83
3062	NASDAQ	SYT	Thu, Jan 17, 2013	85.54	85.64	85.07	85.36
3061	NASDAQ	SYT	Wed, Jan 16, 2013	83.79	83.99	83.29	83.38
3060	NASDAQ	SYT	Tue, Jan 15, 2013	83.11	83.69	82.96	83.44
3059	NASDAQ	SYT	Mon, Jan 14, 2013	82.96	83.00	82.49	82.66
3058	NASDAQ	SYT	Fri, Jan 11, 2013	83.44	83.90	83.14	83.53
3057	NASDAQ	SYT	Thu, Jan 10, 2013	82.98	83.48	82.82	83.31
3056	NASDAQ	SYT	Wed, Jan 9, 2013	81.52	82.48	81.40	82.17
3055	NASDAQ	SYT	Tue, Jan 8, 2013	82.20	82.46	81.73	82.27
3054	NASDAQ	SYT	Mon, Jan 7, 2013	80.08	80.86	80.08	80.80
3053	NASDAQ	SYT	Fri, Jan 4, 2013	80.30	80.95	80.14	80.76
3052	NASDAQ	SYT	Thu, Jan 3, 2013	80.51	81.01	80.41	80.59
3051	NASDAQ	SYT	Wed, Jan 2, 2013	81.47	82.00	81.09	81.48
3050	NASDAQ	SYT	Mon, Dec 31, 2012	80.00	80.86	79.94	80.80
3049	NASDAQ	SYT	Fri, Dec 28, 2012	80.76	80.91	80.16	80.19
3048	NASDAQ	SYT	Thu, Dec 27, 2012	81.31	81.47	80.15	81.11
3047	NASDAQ	SYT	Wed, Dec 26, 2012	80.63	80.93	79.28	80.38
3046	NASDAQ	SYT	Mon, Dec 24, 2012	80.46	80.74	79.74	80.73
3045	NASDAQ	SYT	Fri, Dec 21, 2012	80.17	80.83	79.68	80.46
3044	NASDAQ	SYT	Thu, Dec 20, 2012	82.27	82.48	81.87	82.47
3043	NASDAQ	SYT	Wed, Dec 19, 2012	83.06	83.19	82.18	82.27
3042	NASDAQ	SYT	Tue, Dec 18, 2012	81.60	81.77	81.24	81.45
3041	NASDAQ	SYT	Mon, Dec 17, 2012	80.80	81.13	80.78	81.00
3040	NASDAQ	SYT	Fri, Dec 14, 2012	80.34	80.74	80.28	80.42
3039	NASDAQ	SYT	Thu, Dec 13, 2012	80.06	80.35	79.76	79.81
3038	NASDAQ	SYT	Wed, Dec 12, 2012	80.72	80.77	80.10	80.18
3037	NASDAQ	SYT	Tue, Dec 11, 2012	80.22	80.58	80.06	80.20
3036	NASDAQ	SYT	Mon, Dec 10, 2012	80.11	80.55	80.10	80.37
3035	NASDAQ	SYT	Fri, Dec 7, 2012	80.10	80.38	79.79	80.23
3034	NASDAQ	SYT	Thu, Dec 6, 2012	80.12	80.19	79.69	80.00
3033	NASDAQ	SYT	Wed, Dec 5, 2012	79.31	79.38	78.70	78.89
3032	NASDAQ	SYT	Tue, Dec 4, 2012	80.07	80.47	79.92	80.09
3031	NASDAQ	SYT	Mon, Dec 3, 2012	80.86	80.97	80.21	80.25
3030	NASDAQ	SYT	Fri, Nov 30, 2012	80.45	80.65	79.84	79.97
3029	NASDAQ	SYT	Thu, Nov 29, 2012	80.28	80.50	79.78	80.13
3028	NASDAQ	SYT	Wed, Nov 28, 2012	78.44	79.69	78.24	79.65
3027	NASDAQ	SYT	Tue, Nov 27, 2012	78.33	78.41	78.04	78.13
3026	NASDAQ	SYT	Mon, Nov 26, 2012	78.15	78.70	78.02	78.60
3025	NASDAQ	SYT	Fri, Nov 23, 2012	78.21	78.49	78.08	78.34
3024	NASDAQ	SYT	Wed, Nov 21, 2012	76.42	76.90	76.32	76.66
3023	NASDAQ	SYT	Tue, Nov 20, 2012	75.90	76.49	75.81	76.15
3022	NASDAQ	SYT	Mon, Nov 19, 2012	75.67	76.66	75.51	76.52
3021	NASDAQ	SYT	Fri, Nov 16, 2012	74.38	74.54	73.68	74.45
3020	NASDAQ	SYT	Thu, Nov 15, 2012	74.79	74.98	74.30	74.56
3019	NASDAQ	SYT	Wed, Nov 14, 2012	75.87	75.93	74.64	74.82
3018	NASDAQ	SYT	Tue, Nov 13, 2012	74.95	76.00	74.88	75.46
3017	NASDAQ	SYT	Mon, Nov 12, 2012	75.59	75.64	75.08	75.22
3016	NASDAQ	SYT	Fri, Nov 9, 2012	75.32	76.24	75.32	75.68
3015	NASDAQ	SYT	Thu, Nov 8, 2012	76.25	76.49	75.79	75.89
3014	NASDAQ	SYT	Wed, Nov 7, 2012	76.46	77.03	76.35	76.70
3013	NASDAQ	SYT	Tue, Nov 6, 2012	76.57	77.25	76.52	76.98
3012	NASDAQ	SYT	Mon, Nov 5, 2012	76.50	77.02	76.33	76.95
3011	NASDAQ	SYT	Fri, Nov 2, 2012	77.62	77.62	76.72	76.75
3010	NASDAQ	SYT	Thu, Nov 1, 2012	78.16	78.36	77.59	77.77
3009	NASDAQ	SYT	Wed, Oct 31, 2012	78.10	78.50	77.92	77.96
3008	NASDAQ	SYT	Fri, Oct 26, 2012	75.78	76.18	75.70	75.85
3007	NASDAQ	SYT	Thu, Oct 25, 2012	76.70	76.72	75.40	75.76
3006	NASDAQ	SYT	Wed, Oct 24, 2012	75.29	75.99	74.96	75.67
3005	NASDAQ	SYT	Tue, Oct 23, 2012	73.96	74.48	73.29	74.30
3004	NASDAQ	SYT	Mon, Oct 22, 2012	73.96	74.23	73.59	74.14
3003	NASDAQ	SYT	Fri, Oct 19, 2012	74.47	74.47	73.55	73.78
3002	NASDAQ	SYT	Thu, Oct 18, 2012	74.95	75.47	74.59	74.88
3001	NASDAQ	SYT	Wed, Oct 17, 2012	74.73	75.05	74.60	74.67
3000	NASDAQ	SYT	Tue, Oct 16, 2012	74.72	74.94	74.42	74.81
2999	NASDAQ	SYT	Mon, Oct 15, 2012	74.02	74.39	73.70	74.22
2998	NASDAQ	SYT	Fri, Oct 12, 2012	74.17	74.33	73.39	74.00
2997	NASDAQ	SYT	Thu, Oct 11, 2012	74.60	74.79	74.27	74.27
2996	NASDAQ	SYT	Wed, Oct 10, 2012	74.14	74.35	73.88	74.00
2995	NASDAQ	SYT	Tue, Oct 9, 2012	74.82	74.89	74.00	74.00
2994	NASDAQ	SYT	Mon, Oct 8, 2012	74.91	75.09	74.59	74.75
2993	NASDAQ	SYT	Fri, Oct 5, 2012	75.58	75.65	74.98	75.13
2992	NASDAQ	SYT	Thu, Oct 4, 2012	74.54	74.91	74.35	74.64
2991	NASDAQ	SYT	Wed, Oct 3, 2012	75.46	75.46	74.56	74.85
2990	NASDAQ	SYT	Tue, Oct 2, 2012	76.62	76.82	76.02	76.21
2989	NASDAQ	SYT	Mon, Oct 1, 2012	75.66	76.41	75.44	75.73
2988	NASDAQ	SYT	Fri, Sep 28, 2012	75.42	75.58	74.71	74.85
2987	NASDAQ	SYT	Thu, Sep 27, 2012	73.69	74.36	73.34	74.22
2986	NASDAQ	SYT	Wed, Sep 26, 2012	73.54	74.13	73.38	73.74
2985	NASDAQ	SYT	Tue, Sep 25, 2012	74.48	74.51	73.33	73.33
2984	NASDAQ	SYT	Mon, Sep 24, 2012	73.23	73.98	73.11	73.74
2983	NASDAQ	SYT	Fri, Sep 21, 2012	74.30	74.46	73.53	73.53
2982	NASDAQ	SYT	Thu, Sep 20, 2012	73.49	73.92	73.36	73.81
2981	NASDAQ	SYT	Wed, Sep 19, 2012	73.66	74.34	73.53	74.11
2980	NASDAQ	SYT	Tue, Sep 18, 2012	73.50	73.73	73.27	73.51
2979	NASDAQ	SYT	Mon, Sep 17, 2012	73.59	73.99	73.29	73.42
2978	NASDAQ	SYT	Fri, Sep 14, 2012	73.68	74.23	72.88	73.06
2977	NASDAQ	SYT	Thu, Sep 13, 2012	71.62	73.00	71.35	72.71
2976	NASDAQ	SYT	Wed, Sep 12, 2012	71.79	71.92	71.18	71.51
2975	NASDAQ	SYT	Tue, Sep 11, 2012	71.39	71.59	71.21	71.43
2974	NASDAQ	SYT	Mon, Sep 10, 2012	71.04	71.57	70.95	71.07
2973	NASDAQ	SYT	Fri, Sep 7, 2012	69.90	70.77	69.83	70.66
2972	NASDAQ	SYT	Thu, Sep 6, 2012	68.58	69.89	68.58	69.84
2971	NASDAQ	SYT	Wed, Sep 5, 2012	68.13	68.49	68.03	68.46
2970	NASDAQ	SYT	Tue, Sep 4, 2012	67.92	68.07	67.50	67.74
2969	NASDAQ	SYT	Fri, Aug 31, 2012	68.04	68.10	67.22	67.60
2968	NASDAQ	SYT	Thu, Aug 30, 2012	68.06	68.08	67.35	67.61
2967	NASDAQ	SYT	Wed, Aug 29, 2012	69.15	69.59	69.15	69.48
2966	NASDAQ	SYT	Tue, Aug 28, 2012	69.16	69.54	69.05	69.29
2965	NASDAQ	SYT	Mon, Aug 27, 2012	69.36	69.63	69.00	69.09
2964	NASDAQ	SYT	Fri, Aug 24, 2012	68.93	69.73	68.90	69.22
2963	NASDAQ	SYT	Thu, Aug 23, 2012	69.11	69.26	68.68	68.72
2962	NASDAQ	SYT	Wed, Aug 22, 2012	68.62	69.19	68.41	69.07
2961	NASDAQ	SYT	Tue, Aug 21, 2012	69.82	70.10	69.06	69.19
2960	NASDAQ	SYT	Mon, Aug 20, 2012	68.92	69.55	68.79	69.53
2959	NASDAQ	SYT	Fri, Aug 17, 2012	69.67	69.67	68.79	69.42
2958	NASDAQ	SYT	Thu, Aug 16, 2012	68.55	69.39	68.44	69.24
2957	NASDAQ	SYT	Wed, Aug 15, 2012	68.31	68.61	68.11	68.30
2956	NASDAQ	SYT	Tue, Aug 14, 2012	68.79	68.87	68.32	68.46
2955	NASDAQ	SYT	Mon, Aug 13, 2012	68.36	68.59	68.10	68.33
2954	NASDAQ	SYT	Fri, Aug 10, 2012	68.46	69.24	68.40	69.18
2953	NASDAQ	SYT	Thu, Aug 9, 2012	69.11	69.61	69.00	69.40
2952	NASDAQ	SYT	Wed, Aug 8, 2012	69.11	69.50	68.85	69.22
2951	NASDAQ	SYT	Tue, Aug 7, 2012	69.51	70.02	69.40	69.65
2950	NASDAQ	SYT	Mon, Aug 6, 2012	69.26	69.89	69.04	69.51
2949	NASDAQ	SYT	Fri, Aug 3, 2012	68.71	69.32	68.66	68.95
2948	NASDAQ	SYT	Thu, Aug 2, 2012	67.66	68.17	67.01	67.65
2947	NASDAQ	SYT	Wed, Aug 1, 2012	68.42	68.73	67.89	67.96
2946	NASDAQ	SYT	Tue, Jul 31, 2012	68.37	68.55	68.03	68.04
2945	NASDAQ	SYT	Mon, Jul 30, 2012	67.99	68.71	67.85	68.55
2944	NASDAQ	SYT	Fri, Jul 27, 2012	68.78	69.99	68.65	69.73
2943	NASDAQ	SYT	Thu, Jul 26, 2012	67.22	68.79	67.22	68.39
2942	NASDAQ	SYT	Wed, Jul 25, 2012	64.73	64.90	64.40	64.85
2941	NASDAQ	SYT	Tue, Jul 24, 2012	64.05	64.20	63.54	64.07
2940	NASDAQ	SYT	Mon, Jul 23, 2012	64.86	65.16	64.28	65.07
2939	NASDAQ	SYT	Fri, Jul 20, 2012	67.52	67.98	67.23	67.87
2938	NASDAQ	SYT	Thu, Jul 19, 2012	68.80	68.80	68.11	68.30
2937	NASDAQ	SYT	Wed, Jul 18, 2012	66.51	67.52	66.45	67.36
2936	NASDAQ	SYT	Tue, Jul 17, 2012	66.31	66.56	65.64	66.39
2935	NASDAQ	SYT	Mon, Jul 16, 2012	65.64	66.31	65.50	66.26
2934	NASDAQ	SYT	Fri, Jul 13, 2012	65.25	65.82	65.24	65.60
2933	NASDAQ	SYT	Thu, Jul 12, 2012	64.75	65.14	64.43	64.88
2932	NASDAQ	SYT	Wed, Jul 11, 2012	65.22	65.66	65.03	65.48
2931	NASDAQ	SYT	Tue, Jul 10, 2012	66.56	66.65	65.51	65.81
2930	NASDAQ	SYT	Mon, Jul 9, 2012	66.65	66.66	66.13	66.31
2929	NASDAQ	SYT	Fri, Jul 6, 2012	67.18	67.51	67.03	67.47
2928	NASDAQ	SYT	Thu, Jul 5, 2012	67.40	67.96	67.21	67.73
2927	NASDAQ	SYT	Tue, Jul 3, 2012	68.10	68.94	68.05	68.82
2926	NASDAQ	SYT	Mon, Jul 2, 2012	67.23	67.26	66.73	67.14
2925	NASDAQ	SYT	Fri, Jun 29, 2012	68.20	68.44	68.05	68.44
2924	NASDAQ	SYT	Thu, Jun 28, 2012	66.33	66.91	66.05	66.90
2923	NASDAQ	SYT	Wed, Jun 27, 2012	65.56	66.14	65.34	65.56
2922	NASDAQ	SYT	Tue, Jun 26, 2012	65.41	65.94	65.32	65.87
2921	NASDAQ	SYT	Mon, Jun 25, 2012	63.95	64.35	63.47	64.22
2920	NASDAQ	SYT	Fri, Jun 22, 2012	64.34	64.69	64.01	64.55
2919	NASDAQ	SYT	Thu, Jun 21, 2012	65.33	65.61	64.22	64.25
2918	NASDAQ	SYT	Wed, Jun 20, 2012	66.14	66.70	65.43	65.91
2917	NASDAQ	SYT	Tue, Jun 19, 2012	65.50	66.81	65.43	66.42
2916	NASDAQ	SYT	Mon, Jun 18, 2012	64.34	64.63	64.06	64.32
2915	NASDAQ	SYT	Fri, Jun 15, 2012	64.60	64.65	63.86	64.29
2914	NASDAQ	SYT	Thu, Jun 14, 2012	64.72	65.21	64.52	65.02
2913	NASDAQ	SYT	Wed, Jun 13, 2012	63.78	64.90	63.52	64.39
2912	NASDAQ	SYT	Tue, Jun 12, 2012	64.38	64.95	64.06	64.81
2911	NASDAQ	SYT	Mon, Jun 11, 2012	65.19	65.25	63.89	63.93
2910	NASDAQ	SYT	Fri, Jun 8, 2012	63.38	64.38	63.18	64.25
2909	NASDAQ	SYT	Thu, Jun 7, 2012	65.26	65.26	64.18	64.32
2908	NASDAQ	SYT	Wed, Jun 6, 2012	62.48	63.80	62.43	63.76
2907	NASDAQ	SYT	Tue, Jun 5, 2012	61.60	62.08	61.47	61.99
2906	NASDAQ	SYT	Mon, Jun 4, 2012	62.16	62.34	61.76	62.27
2905	NASDAQ	SYT	Fri, Jun 1, 2012	62.94	63.34	62.37	63.16
2904	NASDAQ	SYT	Thu, May 31, 2012	64.78	64.81	63.55	64.31
2903	NASDAQ	SYT	Wed, May 30, 2012	65.31	65.51	64.65	64.94
2902	NASDAQ	SYT	Tue, May 29, 2012	65.49	65.84	64.97	65.57
2901	NASDAQ	SYT	Fri, May 25, 2012	63.31	63.85	63.19	63.85
2900	NASDAQ	SYT	Thu, May 24, 2012	64.06	64.30	63.57	63.99
2899	NASDAQ	SYT	Wed, May 23, 2012	64.10	64.25	63.00	64.15
2898	NASDAQ	SYT	Tue, May 22, 2012	65.08	65.58	64.38	64.58
2897	NASDAQ	SYT	Mon, May 21, 2012	64.49	65.43	64.36	65.31
2896	NASDAQ	SYT	Fri, May 18, 2012	64.21	64.43	63.49	63.72
2895	NASDAQ	SYT	Thu, May 17, 2012	65.46	65.91	64.84	64.91
2894	NASDAQ	SYT	Wed, May 16, 2012	66.10	66.97	65.59	65.63
2893	NASDAQ	SYT	Tue, May 15, 2012	65.91	66.53	65.71	65.80
2892	NASDAQ	SYT	Mon, May 14, 2012	66.27	66.37	65.77	65.77
2891	NASDAQ	SYT	Fri, May 11, 2012	66.52	67.57	66.52	67.06
2890	NASDAQ	SYT	Thu, May 10, 2012	66.71	66.85	66.10	66.63
2889	NASDAQ	SYT	Wed, May 9, 2012	66.72	67.70	66.45	67.34
2888	NASDAQ	SYT	Tue, May 8, 2012	68.01	68.66	67.80	68.60
2887	NASDAQ	SYT	Mon, May 7, 2012	68.65	68.92	68.40	68.70
2886	NASDAQ	SYT	Fri, May 4, 2012	70.06	70.22	69.02	69.23
2885	NASDAQ	SYT	Thu, May 3, 2012	70.84	70.97	70.40	70.57
2884	NASDAQ	SYT	Wed, May 2, 2012	70.55	71.20	70.26	71.13
2883	NASDAQ	SYT	Tue, May 1, 2012	70.20	70.80	70.02	70.45
2882	NASDAQ	SYT	Mon, Apr 30, 2012	70.56	70.60	69.86	70.03
2881	NASDAQ	SYT	Fri, Apr 27, 2012	70.72	70.76	70.26	70.35
2880	NASDAQ	SYT	Thu, Apr 26, 2012	69.69	70.41	69.66	70.38
2879	NASDAQ	SYT	Wed, Apr 25, 2012	71.22	71.48	70.96	71.30
2878	NASDAQ	SYT	Tue, Apr 24, 2012	69.06	69.52	68.87	69.21
2877	NASDAQ	SYT	Mon, Apr 23, 2012	68.23	68.87	67.98	68.78
2876	NASDAQ	SYT	Fri, Apr 20, 2012	69.43	70.06	69.00	69.88
2875	NASDAQ	SYT	Thu, Apr 19, 2012	69.45	70.09	69.22	69.43
2874	NASDAQ	SYT	Wed, Apr 18, 2012	68.38	69.24	68.27	68.65
2873	NASDAQ	SYT	Tue, Apr 17, 2012	69.97	70.87	69.73	70.51
2872	NASDAQ	SYT	Mon, Apr 16, 2012	69.37	70.53	69.26	70.40
2871	NASDAQ	SYT	Fri, Apr 13, 2012	69.34	69.44	69.04	69.16
2870	NASDAQ	SYT	Thu, Apr 12, 2012	69.23	69.92	69.14	69.59
2869	NASDAQ	SYT	Wed, Apr 11, 2012	67.62	68.18	67.50	67.74
2868	NASDAQ	SYT	Tue, Apr 10, 2012	67.59	67.95	66.85	66.97
2867	NASDAQ	SYT	Mon, Apr 9, 2012	66.78	67.97	66.67	67.80
2866	NASDAQ	SYT	Thu, Apr 5, 2012	67.79	68.31	67.74	67.91
2865	NASDAQ	SYT	Wed, Apr 4, 2012	68.69	68.84	67.71	68.34
2864	NASDAQ	SYT	Tue, Apr 3, 2012	70.16	70.65	69.34	69.62
2863	NASDAQ	SYT	Mon, Apr 2, 2012	69.54	70.84	69.39	70.45
2862	NASDAQ	SYT	Fri, Mar 30, 2012	68.67	69.07	68.54	68.83
2861	NASDAQ	SYT	Thu, Mar 29, 2012	67.63	68.10	67.50	68.05
2860	NASDAQ	SYT	Wed, Mar 28, 2012	67.90	67.90	67.15	67.53
2859	NASDAQ	SYT	Tue, Mar 27, 2012	67.80	68.05	67.58	67.64
2858	NASDAQ	SYT	Mon, Mar 26, 2012	68.32	68.59	67.97	68.38
2857	NASDAQ	SYT	Fri, Mar 23, 2012	67.07	67.75	66.66	67.49
2856	NASDAQ	SYT	Thu, Mar 22, 2012	65.75	65.95	65.42	65.69
2855	NASDAQ	SYT	Wed, Mar 21, 2012	65.65	66.07	65.24	65.39
2854	NASDAQ	SYT	Tue, Mar 20, 2012	64.65	64.97	64.36	64.90
2853	NASDAQ	SYT	Mon, Mar 19, 2012	65.14	65.74	65.00	65.27
2852	NASDAQ	SYT	Fri, Mar 16, 2012	65.26	65.66	65.24	65.49
2851	NASDAQ	SYT	Thu, Mar 15, 2012	64.81	65.63	64.64	65.57
2850	NASDAQ	SYT	Wed, Mar 14, 2012	64.54	64.68	63.97	64.25
2849	NASDAQ	SYT	Tue, Mar 13, 2012	64.16	64.65	64.03	64.54
2848	NASDAQ	SYT	Mon, Mar 12, 2012	63.96	64.14	63.54	64.00
2847	NASDAQ	SYT	Fri, Mar 9, 2012	64.37	64.75	64.17	64.46
2846	NASDAQ	SYT	Thu, Mar 8, 2012	64.28	64.95	64.21	64.79
2845	NASDAQ	SYT	Wed, Mar 7, 2012	63.01	63.33	62.73	63.12
2844	NASDAQ	SYT	Tue, Mar 6, 2012	62.56	62.70	61.73	62.03
2843	NASDAQ	SYT	Mon, Mar 5, 2012	64.99	64.99	64.42	64.64
2842	NASDAQ	SYT	Fri, Mar 2, 2012	65.57	65.80	65.36	65.48
2841	NASDAQ	SYT	Thu, Mar 1, 2012	65.82	66.25	65.79	66.10
2840	NASDAQ	SYT	Wed, Feb 29, 2012	66.56	66.68	65.26	65.34
2839	NASDAQ	SYT	Tue, Feb 28, 2012	65.78	66.26	65.61	66.10
2838	NASDAQ	SYT	Mon, Feb 27, 2012	65.37	66.30	65.18	66.15
2837	NASDAQ	SYT	Fri, Feb 24, 2012	66.47	66.90	66.45	66.63
2836	NASDAQ	SYT	Thu, Feb 23, 2012	66.05	66.36	65.81	66.29
2835	NASDAQ	SYT	Wed, Feb 22, 2012	65.67	65.98	65.46	65.70
2834	NASDAQ	SYT	Tue, Feb 21, 2012	64.15	64.91	63.92	64.56
2833	NASDAQ	SYT	Fri, Feb 17, 2012	63.62	63.71	63.24	63.53
2832	NASDAQ	SYT	Thu, Feb 16, 2012	62.38	63.52	62.24	63.41
2831	NASDAQ	SYT	Wed, Feb 15, 2012	63.09	63.19	62.59	62.72
2830	NASDAQ	SYT	Tue, Feb 14, 2012	63.07	63.43	62.52	63.03
2829	NASDAQ	SYT	Mon, Feb 13, 2012	64.07	64.11	63.70	63.85
2828	NASDAQ	SYT	Fri, Feb 10, 2012	63.87	63.88	63.26	63.55
2827	NASDAQ	SYT	Thu, Feb 9, 2012	65.15	65.28	64.80	65.03
2826	NASDAQ	SYT	Wed, Feb 8, 2012	63.42	64.13	63.35	63.85
2825	NASDAQ	SYT	Tue, Feb 7, 2012	63.68	64.67	63.10	64.53
2824	NASDAQ	SYT	Mon, Feb 6, 2012	62.51	63.09	62.51	62.91
2823	NASDAQ	SYT	Fri, Feb 3, 2012	62.73	63.03	62.59	62.95
2822	NASDAQ	SYT	Thu, Feb 2, 2012	61.66	62.48	61.64	62.13
2821	NASDAQ	SYT	Wed, Feb 1, 2012	61.64	62.10	61.64	61.94
2820	NASDAQ	SYT	Tue, Jan 31, 2012	61.40	61.44	60.31	60.70
2819	NASDAQ	SYT	Mon, Jan 30, 2012	61.33	61.71	61.04	61.56
2818	NASDAQ	SYT	Fri, Jan 27, 2012	61.83	62.51	61.83	62.29
2817	NASDAQ	SYT	Thu, Jan 26, 2012	62.71	62.84	62.15	62.43
2816	NASDAQ	SYT	Wed, Jan 25, 2012	61.55	62.52	61.17	62.45
2815	NASDAQ	SYT	Tue, Jan 24, 2012	61.64	62.38	61.56	62.28
2814	NASDAQ	SYT	Mon, Jan 23, 2012	62.15	62.48	61.96	62.13
2813	NASDAQ	SYT	Fri, Jan 20, 2012	61.86	62.17	61.73	62.12
2812	NASDAQ	SYT	Thu, Jan 19, 2012	61.36	61.99	61.06	61.99
2811	NASDAQ	SYT	Wed, Jan 18, 2012	60.84	61.54	60.78	61.47
2810	NASDAQ	SYT	Tue, Jan 17, 2012	60.18	60.76	60.18	60.44
2809	NASDAQ	SYT	Fri, Jan 13, 2012	59.82	60.10	59.13	60.10
2808	NASDAQ	SYT	Thu, Jan 12, 2012	59.98	60.74	59.72	60.66
2807	NASDAQ	SYT	Wed, Jan 11, 2012	59.52	59.78	59.07	59.74
2806	NASDAQ	SYT	Tue, Jan 10, 2012	60.00	60.36	59.86	60.08
2805	NASDAQ	SYT	Mon, Jan 9, 2012	58.36	58.87	58.10	58.81
2804	NASDAQ	SYT	Fri, Jan 6, 2012	58.56	58.74	58.02	58.51
2803	NASDAQ	SYT	Thu, Jan 5, 2012	59.02	59.59	58.32	58.61
2802	NASDAQ	SYT	Wed, Jan 4, 2012	60.21	60.53	59.61	60.43
2801	NASDAQ	SYT	Tue, Jan 3, 2012	60.27	60.63	60.10	60.31
2800	NASDAQ	SYT	Fri, Dec 30, 2011	58.42	59.13	58.37	58.94
2799	NASDAQ	SYT	Thu, Dec 29, 2011	58.01	58.54	57.77	58.52
2798	NASDAQ	SYT	Wed, Dec 28, 2011	58.34	58.47	57.18	57.62
2797	NASDAQ	SYT	Tue, Dec 27, 2011	57.87	58.27	57.74	58.00
2796	NASDAQ	SYT	Fri, Dec 23, 2011	57.86	58.23	57.52	58.23
2795	NASDAQ	SYT	Thu, Dec 22, 2011	57.37	57.87	57.14	57.67
2794	NASDAQ	SYT	Wed, Dec 21, 2011	57.34	57.59	56.91	57.32
2793	NASDAQ	SYT	Tue, Dec 20, 2011	56.99	57.58	56.89	57.49
2792	NASDAQ	SYT	Mon, Dec 19, 2011	55.58	55.93	55.01	55.15
2791	NASDAQ	SYT	Fri, Dec 16, 2011	55.38	55.73	54.81	55.09
2790	NASDAQ	SYT	Thu, Dec 15, 2011	55.76	55.95	55.23	55.51
2789	NASDAQ	SYT	Wed, Dec 14, 2011	55.31	55.60	54.77	54.96
2788	NASDAQ	SYT	Tue, Dec 13, 2011	57.00	57.22	55.36	55.66
2787	NASDAQ	SYT	Mon, Dec 12, 2011	56.89	56.89	56.06	56.37
2786	NASDAQ	SYT	Fri, Dec 9, 2011	55.93	57.27	55.72	57.00
2785	NASDAQ	SYT	Thu, Dec 8, 2011	57.93	58.13	56.99	57.09
2784	NASDAQ	SYT	Wed, Dec 7, 2011	58.51	59.25	58.30	58.96
2783	NASDAQ	SYT	Tue, Dec 6, 2011	58.55	59.09	58.26	58.79
2782	NASDAQ	SYT	Mon, Dec 5, 2011	59.21	59.21	57.96	58.33
2781	NASDAQ	SYT	Fri, Dec 2, 2011	59.42	59.44	58.22	58.67
2780	NASDAQ	SYT	Thu, Dec 1, 2011	58.74	59.23	58.02	58.19
2779	NASDAQ	SYT	Wed, Nov 30, 2011	58.56	59.01	58.37	58.92
2778	NASDAQ	SYT	Tue, Nov 29, 2011	56.80	57.49	56.52	56.91
2777	NASDAQ	SYT	Mon, Nov 28, 2011	56.75	56.92	56.13	56.42
2776	NASDAQ	SYT	Fri, Nov 25, 2011	55.16	55.58	54.37	54.56
2775	NASDAQ	SYT	Wed, Nov 23, 2011	55.93	56.05	55.20	55.42
2774	NASDAQ	SYT	Tue, Nov 22, 2011	56.86	57.33	56.12	56.77
2773	NASDAQ	SYT	Mon, Nov 21, 2011	55.81	56.24	55.42	56.04
2772	NASDAQ	SYT	Fri, Nov 18, 2011	57.61	57.65	56.54	56.81
2771	NASDAQ	SYT	Thu, Nov 17, 2011	58.87	58.97	57.17	57.54
2770	NASDAQ	SYT	Wed, Nov 16, 2011	58.40	59.40	58.21	58.41
2769	NASDAQ	SYT	Tue, Nov 15, 2011	59.55	60.05	58.83	59.55
2768	NASDAQ	SYT	Mon, Nov 14, 2011	59.65	59.92	59.20	59.59
2767	NASDAQ	SYT	Fri, Nov 11, 2011	60.50	60.98	60.05	60.27
2766	NASDAQ	SYT	Thu, Nov 10, 2011	59.90	60.03	58.84	59.46
2765	NASDAQ	SYT	Wed, Nov 9, 2011	59.69	59.81	57.96	58.36
2764	NASDAQ	SYT	Tue, Nov 8, 2011	61.38	62.12	60.90	61.91
2763	NASDAQ	SYT	Mon, Nov 7, 2011	60.43	60.89	59.93	60.79
2762	NASDAQ	SYT	Fri, Nov 4, 2011	61.07	61.63	60.59	61.25
2761	NASDAQ	SYT	Thu, Nov 3, 2011	61.92	62.32	61.00	62.09
2760	NASDAQ	SYT	Wed, Nov 2, 2011	59.86	60.75	59.64	60.47
2759	NASDAQ	SYT	Tue, Nov 1, 2011	57.99	59.41	57.81	58.75
2758	NASDAQ	SYT	Mon, Oct 31, 2011	62.22	62.42	61.07	61.07
2757	NASDAQ	SYT	Fri, Oct 28, 2011	63.43	63.95	63.21	63.83
2756	NASDAQ	SYT	Thu, Oct 27, 2011	63.67	64.59	63.06	64.23
2755	NASDAQ	SYT	Wed, Oct 26, 2011	61.97	62.05	60.18	61.88
2754	NASDAQ	SYT	Tue, Oct 25, 2011	61.08	62.08	60.27	61.15
2753	NASDAQ	SYT	Mon, Oct 24, 2011	61.24	62.09	61.18	62.05
2752	NASDAQ	SYT	Fri, Oct 21, 2011	60.32	61.39	60.31	61.39
2751	NASDAQ	SYT	Thu, Oct 20, 2011	59.06	59.60	58.23	59.21
2750	NASDAQ	SYT	Wed, Oct 19, 2011	58.89	59.46	58.32	58.60
2749	NASDAQ	SYT	Tue, Oct 18, 2011	58.37	59.93	57.54	59.57
2748	NASDAQ	SYT	Mon, Oct 17, 2011	59.15	59.25	58.21	58.40
2747	NASDAQ	SYT	Fri, Oct 14, 2011	60.85	60.94	59.70	60.41
2746	NASDAQ	SYT	Thu, Oct 13, 2011	58.64	59.30	58.17	59.09
2745	NASDAQ	SYT	Wed, Oct 12, 2011	58.25	59.56	57.93	58.77
2744	NASDAQ	SYT	Tue, Oct 11, 2011	56.16	57.19	56.07	57.15
2743	NASDAQ	SYT	Mon, Oct 10, 2011	55.53	56.65	55.45	56.55
2742	NASDAQ	SYT	Fri, Oct 7, 2011	54.57	54.80	53.39	53.61
2741	NASDAQ	SYT	Thu, Oct 6, 2011	53.53	55.40	53.36	55.32
2740	NASDAQ	SYT	Wed, Oct 5, 2011	51.96	52.58	51.52	52.46
2739	NASDAQ	SYT	Tue, Oct 4, 2011	49.57	50.90	49.13	50.80
2738	NASDAQ	SYT	Mon, Oct 3, 2011	51.18	51.97	50.14	50.14
2737	NASDAQ	SYT	Fri, Sep 30, 2011	52.34	53.04	51.82	51.87
2736	NASDAQ	SYT	Thu, Sep 29, 2011	55.38	55.47	53.79	54.69
2735	NASDAQ	SYT	Wed, Sep 28, 2011	54.31	54.79	53.16	53.23
2734	NASDAQ	SYT	Tue, Sep 27, 2011	54.73	55.41	54.20	54.55
2733	NASDAQ	SYT	Mon, Sep 26, 2011	52.44	53.30	51.59	53.22
2732	NASDAQ	SYT	Fri, Sep 23, 2011	50.97	52.15	50.89	51.78
2731	NASDAQ	SYT	Thu, Sep 22, 2011	52.26	52.39	51.29	51.85
2730	NASDAQ	SYT	Wed, Sep 21, 2011	56.31	56.60	54.73	54.74
2729	NASDAQ	SYT	Tue, Sep 20, 2011	56.91	57.20	56.17	56.44
2728	NASDAQ	SYT	Mon, Sep 19, 2011	56.21	57.43	55.87	57.12
2727	NASDAQ	SYT	Fri, Sep 16, 2011	58.41	58.63	57.99	58.20
2726	NASDAQ	SYT	Thu, Sep 15, 2011	59.61	59.84	58.86	59.59
2725	NASDAQ	SYT	Wed, Sep 14, 2011	57.72	58.92	57.04	58.48
2724	NASDAQ	SYT	Tue, Sep 13, 2011	57.00	57.69	56.73	57.40
2723	NASDAQ	SYT	Mon, Sep 12, 2011	56.51	57.11	55.78	56.86
2722	NASDAQ	SYT	Fri, Sep 9, 2011	57.51	58.09	56.58	56.80
2721	NASDAQ	SYT	Thu, Sep 8, 2011	57.97	59.10	57.83	57.86
2720	NASDAQ	SYT	Wed, Sep 7, 2011	58.59	59.92	58.42	59.53
2719	NASDAQ	SYT	Tue, Sep 6, 2011	57.88	59.03	57.88	58.99
2718	NASDAQ	SYT	Fri, Sep 2, 2011	62.78	63.72	62.55	62.69
2717	NASDAQ	SYT	Thu, Sep 1, 2011	63.49	64.24	63.28	63.63
2716	NASDAQ	SYT	Wed, Aug 31, 2011	63.65	64.18	63.13	63.31
2715	NASDAQ	SYT	Tue, Aug 30, 2011	62.03	62.77	61.80	62.50
2714	NASDAQ	SYT	Mon, Aug 29, 2011	61.43	61.99	61.09	61.99
2713	NASDAQ	SYT	Fri, Aug 26, 2011	59.32	60.54	58.47	60.23
2712	NASDAQ	SYT	Thu, Aug 25, 2011	60.05	60.39	58.90	59.00
2711	NASDAQ	SYT	Wed, Aug 24, 2011	60.94	61.70	60.00	60.95
2710	NASDAQ	SYT	Tue, Aug 23, 2011	58.24	59.93	57.89	59.86
2709	NASDAQ	SYT	Mon, Aug 22, 2011	58.30	58.30	57.20	57.31
2708	NASDAQ	SYT	Fri, Aug 19, 2011	57.20	58.76	57.06	57.14
2707	NASDAQ	SYT	Thu, Aug 18, 2011	58.46	58.74	57.50	58.11
2706	NASDAQ	SYT	Wed, Aug 17, 2011	60.65	61.07	60.29	60.60
2705	NASDAQ	SYT	Tue, Aug 16, 2011	60.72	61.59	60.09	60.92
2704	NASDAQ	SYT	Mon, Aug 15, 2011	61.87	61.99	61.35	61.96
2703	NASDAQ	SYT	Fri, Aug 12, 2011	61.48	61.90	60.38	61.11
2702	NASDAQ	SYT	Thu, Aug 11, 2011	57.29	61.17	57.20	60.46
2701	NASDAQ	SYT	Wed, Aug 10, 2011	62.26	62.26	59.61	59.75
2700	NASDAQ	SYT	Tue, Aug 9, 2011	61.62	63.12	60.07	62.98
2699	NASDAQ	SYT	Mon, Aug 8, 2011	59.73	60.61	57.00	58.10
2698	NASDAQ	SYT	Fri, Aug 5, 2011	61.27	61.27	58.78	60.58
2697	NASDAQ	SYT	Thu, Aug 4, 2011	60.19	60.38	57.80	57.80
2696	NASDAQ	SYT	Wed, Aug 3, 2011	61.93	62.49	61.22	62.43
2695	NASDAQ	SYT	Tue, Aug 2, 2011	61.86	62.77	61.11	61.17
2694	NASDAQ	SYT	Mon, Aug 1, 2011	64.68	64.68	62.90	63.61
2693	NASDAQ	SYT	Fri, Jul 29, 2011	63.72	64.61	63.32	63.61
2692	NASDAQ	SYT	Thu, Jul 28, 2011	62.95	63.54	62.73	62.83
2691	NASDAQ	SYT	Wed, Jul 27, 2011	64.58	64.66	63.36	63.48
2690	NASDAQ	SYT	Tue, Jul 26, 2011	65.42	65.56	64.93	65.00
2689	NASDAQ	SYT	Mon, Jul 25, 2011	65.55	66.00	65.43	65.76
2688	NASDAQ	SYT	Fri, Jul 22, 2011	66.38	66.49	64.44	64.84
2687	NASDAQ	SYT	Thu, Jul 21, 2011	66.67	67.81	66.48	67.63
2686	NASDAQ	SYT	Wed, Jul 20, 2011	65.87	66.53	65.39	66.18
2685	NASDAQ	SYT	Tue, Jul 19, 2011	66.22	67.00	66.19	66.39
2684	NASDAQ	SYT	Mon, Jul 18, 2011	66.34	66.41	65.92	66.22
2683	NASDAQ	SYT	Fri, Jul 15, 2011	67.24	67.62	67.03	67.60
2682	NASDAQ	SYT	Thu, Jul 14, 2011	67.60	68.01	66.92	67.18
2681	NASDAQ	SYT	Wed, Jul 13, 2011	67.17	68.18	67.10	67.60
2680	NASDAQ	SYT	Tue, Jul 12, 2011	66.80	67.63	66.61	67.08
2679	NASDAQ	SYT	Mon, Jul 11, 2011	67.43	67.62	66.67	66.92
2678	NASDAQ	SYT	Fri, Jul 8, 2011	68.37	69.32	68.26	69.10
2677	NASDAQ	SYT	Thu, Jul 7, 2011	68.32	68.42	67.71	67.94
2676	NASDAQ	SYT	Wed, Jul 6, 2011	67.86	68.09	67.45	68.02
2675	NASDAQ	SYT	Tue, Jul 5, 2011	67.00	67.69	66.93	67.48
2674	NASDAQ	SYT	Fri, Jul 1, 2011	67.41	67.94	67.16	67.75
2673	NASDAQ	SYT	Thu, Jun 30, 2011	66.92	67.66	66.70	67.56
2672	NASDAQ	SYT	Wed, Jun 29, 2011	66.84	67.62	66.41	67.48
2671	NASDAQ	SYT	Tue, Jun 28, 2011	65.54	66.22	65.52	65.73
2670	NASDAQ	SYT	Mon, Jun 27, 2011	64.20	65.13	64.00	64.73
2669	NASDAQ	SYT	Fri, Jun 24, 2011	65.38	65.42	64.52	64.93
2668	NASDAQ	SYT	Thu, Jun 23, 2011	65.58	66.07	64.92	66.04
2667	NASDAQ	SYT	Wed, Jun 22, 2011	67.02	67.44	66.01	66.10
2666	NASDAQ	SYT	Tue, Jun 21, 2011	66.19	66.58	65.94	66.57
2665	NASDAQ	SYT	Mon, Jun 20, 2011	63.51	64.21	63.44	63.90
2664	NASDAQ	SYT	Fri, Jun 17, 2011	64.50	64.57	64.00	64.07
2663	NASDAQ	SYT	Thu, Jun 16, 2011	65.34	65.75	64.19	64.90
2662	NASDAQ	SYT	Wed, Jun 15, 2011	65.90	66.16	64.75	64.95
2661	NASDAQ	SYT	Tue, Jun 14, 2011	67.65	67.74	67.28	67.53
2660	NASDAQ	SYT	Mon, Jun 13, 2011	66.90	67.43	66.21	66.88
2659	NASDAQ	SYT	Fri, Jun 10, 2011	67.39	67.51	66.72	66.97
2658	NASDAQ	SYT	Thu, Jun 9, 2011	67.63	68.47	67.53	68.28
2657	NASDAQ	SYT	Wed, Jun 8, 2011	66.99	67.40	66.80	67.00
2656	NASDAQ	SYT	Tue, Jun 7, 2011	67.94	68.13	67.51	67.57
2655	NASDAQ	SYT	Mon, Jun 6, 2011	68.00	68.20	67.05	67.14
2654	NASDAQ	SYT	Fri, Jun 3, 2011	68.23	68.35	67.87	68.07
2653	NASDAQ	SYT	Thu, Jun 2, 2011	68.34	68.93	68.01	68.63
2652	NASDAQ	SYT	Wed, Jun 1, 2011	69.63	69.69	68.32	68.47
2651	NASDAQ	SYT	Tue, May 31, 2011	69.32	69.40	68.56	69.04
2650	NASDAQ	SYT	Fri, May 27, 2011	67.60	68.05	67.34	67.74
2649	NASDAQ	SYT	Thu, May 26, 2011	66.37	66.92	66.07	66.81
2648	NASDAQ	SYT	Wed, May 25, 2011	65.87	66.97	65.85	66.74
2647	NASDAQ	SYT	Tue, May 24, 2011	66.21	66.46	65.67	65.93
2646	NASDAQ	SYT	Mon, May 23, 2011	64.56	65.48	64.48	65.35
2645	NASDAQ	SYT	Fri, May 20, 2011	66.47	66.50	65.24	65.66
2644	NASDAQ	SYT	Thu, May 19, 2011	66.48	67.05	66.32	66.89
2643	NASDAQ	SYT	Wed, May 18, 2011	65.53	66.61	65.39	66.48
2642	NASDAQ	SYT	Tue, May 17, 2011	65.27	65.76	64.59	65.64
2641	NASDAQ	SYT	Mon, May 16, 2011	66.64	67.86	66.49	67.34
2640	NASDAQ	SYT	Fri, May 13, 2011	67.30	67.43	65.81	66.15
2639	NASDAQ	SYT	Thu, May 12, 2011	67.19	68.22	66.91	68.03
2638	NASDAQ	SYT	Wed, May 11, 2011	68.93	69.09	67.46	67.85
2637	NASDAQ	SYT	Tue, May 10, 2011	69.79	70.44	69.51	70.10
2636	NASDAQ	SYT	Mon, May 9, 2011	69.29	70.17	69.16	70.10
2635	NASDAQ	SYT	Fri, May 6, 2011	69.51	69.98	68.35	68.90
2634	NASDAQ	SYT	Thu, May 5, 2011	69.49	70.01	69.01	69.29
2633	NASDAQ	SYT	Wed, May 4, 2011	70.26	70.33	69.24	69.79
2632	NASDAQ	SYT	Tue, May 3, 2011	70.66	71.02	69.95	70.31
2631	NASDAQ	SYT	Mon, May 2, 2011	71.24	71.67	70.83	71.03
2630	NASDAQ	SYT	Fri, Apr 29, 2011	70.75	70.97	70.48	70.74
2629	NASDAQ	SYT	Thu, Apr 28, 2011	69.45	69.80	68.94	69.08
2628	NASDAQ	SYT	Wed, Apr 27, 2011	69.10	69.29	67.91	69.18
2627	NASDAQ	SYT	Tue, Apr 26, 2011	69.86	69.96	69.52	69.79
2626	NASDAQ	SYT	Mon, Apr 25, 2011	69.95	69.98	68.87	69.82
2625	NASDAQ	SYT	Thu, Apr 21, 2011	71.51	71.87	70.73	71.02
2624	NASDAQ	SYT	Wed, Apr 20, 2011	69.06	69.51	68.93	69.48
2623	NASDAQ	SYT	Tue, Apr 19, 2011	67.25	67.53	66.64	67.23
2622	NASDAQ	SYT	Mon, Apr 18, 2011	67.32	67.58	66.27	66.93
2621	NASDAQ	SYT	Fri, Apr 15, 2011	68.63	68.67	67.98	68.31
2620	NASDAQ	SYT	Thu, Apr 14, 2011	67.34	68.17	67.10	67.42
2619	NASDAQ	SYT	Wed, Apr 13, 2011	68.01	68.43	67.60	67.79
2618	NASDAQ	SYT	Tue, Apr 12, 2011	67.32	67.42	66.88	67.18
2617	NASDAQ	SYT	Mon, Apr 11, 2011	67.16	67.57	66.92	67.17
2616	NASDAQ	SYT	Fri, Apr 8, 2011	66.75	67.17	66.48	67.10
2615	NASDAQ	SYT	Thu, Apr 7, 2011	66.10	66.44	65.84	66.15
2614	NASDAQ	SYT	Wed, Apr 6, 2011	66.52	66.73	65.87	65.89
2613	NASDAQ	SYT	Tue, Apr 5, 2011	65.89	66.65	65.81	66.50
2612	NASDAQ	SYT	Mon, Apr 4, 2011	66.87	67.09	66.40	66.67
2611	NASDAQ	SYT	Fri, Apr 1, 2011	65.80	66.12	65.25	66.03
2610	NASDAQ	SYT	Thu, Mar 31, 2011	65.31	65.60	65.13	65.17
2609	NASDAQ	SYT	Wed, Mar 30, 2011	64.50	64.90	64.04	64.77
2608	NASDAQ	SYT	Tue, Mar 29, 2011	64.49	64.94	64.11	64.94
2607	NASDAQ	SYT	Mon, Mar 28, 2011	64.11	64.71	64.00	64.03
2606	NASDAQ	SYT	Fri, Mar 25, 2011	65.07	65.50	64.95	64.98
2605	NASDAQ	SYT	Thu, Mar 24, 2011	65.35	65.83	64.95	65.41
2604	NASDAQ	SYT	Wed, Mar 23, 2011	64.44	64.58	63.95	64.45
2603	NASDAQ	SYT	Tue, Mar 22, 2011	65.25	65.30	64.48	64.95
2602	NASDAQ	SYT	Mon, Mar 21, 2011	65.12	65.21	64.57	64.90
2601	NASDAQ	SYT	Fri, Mar 18, 2011	64.22	64.42	63.72	64.16
2600	NASDAQ	SYT	Thu, Mar 17, 2011	64.28	64.34	63.41	63.70
2599	NASDAQ	SYT	Wed, Mar 16, 2011	63.11	63.98	62.20	62.75
2598	NASDAQ	SYT	Tue, Mar 15, 2011	60.02	61.75	59.94	61.43
2597	NASDAQ	SYT	Mon, Mar 14, 2011	62.98	63.33	62.49	63.23
2596	NASDAQ	SYT	Fri, Mar 11, 2011	63.84	64.11	63.49	63.75
2595	NASDAQ	SYT	Thu, Mar 10, 2011	64.22	64.52	63.65	64.02
2594	NASDAQ	SYT	Wed, Mar 9, 2011	65.95	65.98	65.44	65.72
2593	NASDAQ	SYT	Tue, Mar 8, 2011	66.00	66.18	65.55	65.88
2592	NASDAQ	SYT	Mon, Mar 7, 2011	66.86	67.19	65.93	66.24
2591	NASDAQ	SYT	Fri, Mar 4, 2011	66.92	67.11	66.55	66.96
2590	NASDAQ	SYT	Thu, Mar 3, 2011	66.50	66.65	66.24	66.63
2589	NASDAQ	SYT	Wed, Mar 2, 2011	66.08	66.74	65.92	66.39
2588	NASDAQ	SYT	Tue, Mar 1, 2011	66.96	66.97	65.90	66.08
2587	NASDAQ	SYT	Mon, Feb 28, 2011	67.34	67.72	66.79	67.32
2586	NASDAQ	SYT	Fri, Feb 25, 2011	65.16	65.92	65.10	65.78
2585	NASDAQ	SYT	Thu, Feb 24, 2011	64.51	65.30	64.46	65.07
2584	NASDAQ	SYT	Wed, Feb 23, 2011	63.92	64.37	63.26	64.10
2583	NASDAQ	SYT	Tue, Feb 22, 2011	64.67	64.80	63.65	63.81
2582	NASDAQ	SYT	Fri, Feb 18, 2011	65.41	65.82	65.40	65.53
2581	NASDAQ	SYT	Thu, Feb 17, 2011	65.24	66.07	65.05	65.95
2580	NASDAQ	SYT	Wed, Feb 16, 2011	64.85	65.60	64.76	65.55
2579	NASDAQ	SYT	Tue, Feb 15, 2011	65.77	66.36	65.74	66.01
2578	NASDAQ	SYT	Mon, Feb 14, 2011	66.14	66.39	65.93	66.18
2577	NASDAQ	SYT	Fri, Feb 11, 2011	66.13	66.37	65.57	66.12
2576	NASDAQ	SYT	Thu, Feb 10, 2011	65.88	66.28	65.46	66.05
2575	NASDAQ	SYT	Wed, Feb 9, 2011	66.44	67.35	66.41	67.20
2574	NASDAQ	SYT	Tue, Feb 8, 2011	63.38	64.43	63.21	64.31
2573	NASDAQ	SYT	Mon, Feb 7, 2011	64.49	64.93	64.40	64.85
2572	NASDAQ	SYT	Fri, Feb 4, 2011	64.99	65.15	64.54	65.06
2571	NASDAQ	SYT	Thu, Feb 3, 2011	65.08	65.50	64.63	65.37
2570	NASDAQ	SYT	Wed, Feb 2, 2011	66.99	67.07	65.90	66.07
2569	NASDAQ	SYT	Tue, Feb 1, 2011	65.71	66.59	65.61	66.56
2568	NASDAQ	SYT	Mon, Jan 31, 2011	64.20	65.14	64.08	64.63
2567	NASDAQ	SYT	Fri, Jan 28, 2011	64.62	64.90	63.43	63.52
2566	NASDAQ	SYT	Thu, Jan 27, 2011	65.11	65.17	63.84	64.36
2565	NASDAQ	SYT	Wed, Jan 26, 2011	65.57	65.75	65.22	65.43
2564	NASDAQ	SYT	Tue, Jan 25, 2011	65.43	65.54	64.28	65.22
2563	NASDAQ	SYT	Mon, Jan 24, 2011	61.67	62.67	61.64	62.51
2562	NASDAQ	SYT	Fri, Jan 21, 2011	60.97	61.65	60.85	61.58
2561	NASDAQ	SYT	Thu, Jan 20, 2011	61.53	61.58	60.47	60.87
2560	NASDAQ	SYT	Wed, Jan 19, 2011	63.10	63.21	62.21	62.28
2559	NASDAQ	SYT	Tue, Jan 18, 2011	63.53	63.79	63.03	63.26
2558	NASDAQ	SYT	Fri, Jan 14, 2011	62.52	63.26	62.49	63.24
2557	NASDAQ	SYT	Thu, Jan 13, 2011	63.75	63.78	63.18	63.31
2556	NASDAQ	SYT	Wed, Jan 12, 2011	62.62	63.00	62.21	63.00
2555	NASDAQ	SYT	Tue, Jan 11, 2011	62.04	62.10	61.68	61.92
2554	NASDAQ	SYT	Mon, Jan 10, 2011	61.34	61.63	60.98	61.57
2553	NASDAQ	SYT	Fri, Jan 7, 2011	61.78	61.86	61.10	61.52
2552	NASDAQ	SYT	Thu, Jan 6, 2011	61.72	61.76	61.10	61.28
2551	NASDAQ	SYT	Wed, Jan 5, 2011	60.17	60.93	60.17	60.75
2550	NASDAQ	SYT	Tue, Jan 4, 2011	60.85	60.85	59.63	59.87
2549	NASDAQ	SYT	Mon, Jan 3, 2011	59.00	59.19	58.65	58.71
2548	NASDAQ	SYT	Fri, Dec 31, 2010	58.51	58.97	58.51	58.78
2547	NASDAQ	SYT	Thu, Dec 30, 2010	58.24	58.88	58.17	58.75
2546	NASDAQ	SYT	Wed, Dec 29, 2010	58.17	58.87	58.15	58.70
2545	NASDAQ	SYT	Tue, Dec 28, 2010	58.39	58.41	58.02	58.06
2544	NASDAQ	SYT	Mon, Dec 27, 2010	57.13	57.78	57.10	57.71
2543	NASDAQ	SYT	Thu, Dec 23, 2010	58.00	58.42	57.85	58.16
2542	NASDAQ	SYT	Wed, Dec 22, 2010	57.37	57.81	57.23	57.81
2541	NASDAQ	SYT	Tue, Dec 21, 2010	57.67	57.78	57.43	57.52
2540	NASDAQ	SYT	Mon, Dec 20, 2010	57.20	57.20	56.65	56.68
2539	NASDAQ	SYT	Fri, Dec 17, 2010	57.41	57.41	56.66	56.99
2538	NASDAQ	SYT	Thu, Dec 16, 2010	57.08	57.42	56.76	57.38
2537	NASDAQ	SYT	Wed, Dec 15, 2010	58.24	58.55	57.71	57.94
2536	NASDAQ	SYT	Tue, Dec 14, 2010	58.00	58.39	57.78	58.07
2535	NASDAQ	SYT	Mon, Dec 13, 2010	57.83	58.10	57.59	57.84
2534	NASDAQ	SYT	Fri, Dec 10, 2010	57.73	58.03	57.61	57.95
2533	NASDAQ	SYT	Thu, Dec 9, 2010	58.29	58.38	57.78	58.19
2532	NASDAQ	SYT	Wed, Dec 8, 2010	58.25	58.50	57.89	58.19
2531	NASDAQ	SYT	Tue, Dec 7, 2010	59.03	59.10	58.07	58.10
2530	NASDAQ	SYT	Mon, Dec 6, 2010	57.73	57.82	57.07	57.42
2529	NASDAQ	SYT	Fri, Dec 3, 2010	56.51	57.38	56.39	57.30
2528	NASDAQ	SYT	Thu, Dec 2, 2010	55.36	56.31	55.35	56.16
2527	NASDAQ	SYT	Wed, Dec 1, 2010	55.82	56.16	55.55	56.03
2526	NASDAQ	SYT	Tue, Nov 30, 2010	55.55	56.04	55.43	55.71
2525	NASDAQ	SYT	Mon, Nov 29, 2010	55.96	56.35	55.46	56.33
2524	NASDAQ	SYT	Fri, Nov 26, 2010	56.81	56.96	56.54	56.71
2523	NASDAQ	SYT	Wed, Nov 24, 2010	56.89	57.15	56.70	56.96
2522	NASDAQ	SYT	Tue, Nov 23, 2010	56.28	56.40	55.70	55.93
2521	NASDAQ	SYT	Mon, Nov 22, 2010	56.81	57.13	56.46	56.96
2520	NASDAQ	SYT	Fri, Nov 19, 2010	56.46	57.42	56.26	57.35
2519	NASDAQ	SYT	Thu, Nov 18, 2010	56.47	56.58	56.03	56.12
2518	NASDAQ	SYT	Wed, Nov 17, 2010	55.21	55.61	54.89	54.96
2517	NASDAQ	SYT	Tue, Nov 16, 2010	56.09	56.10	54.94	55.19
2516	NASDAQ	SYT	Mon, Nov 15, 2010	57.77	57.90	57.04	57.13
2515	NASDAQ	SYT	Fri, Nov 12, 2010	57.62	57.84	56.68	57.02
2514	NASDAQ	SYT	Thu, Nov 11, 2010	58.80	58.89	58.27	58.71
2513	NASDAQ	SYT	Wed, Nov 10, 2010	58.86	59.30	58.30	59.30
2512	NASDAQ	SYT	Tue, Nov 9, 2010	60.00	60.02	58.55	58.74
2511	NASDAQ	SYT	Mon, Nov 8, 2010	58.27	58.67	58.20	58.60
2510	NASDAQ	SYT	Fri, Nov 5, 2010	58.29	58.91	58.26	58.63
2509	NASDAQ	SYT	Thu, Nov 4, 2010	58.29	58.92	58.07	58.78
2508	NASDAQ	SYT	Wed, Nov 3, 2010	56.89	57.04	56.22	56.97
2507	NASDAQ	SYT	Tue, Nov 2, 2010	56.78	57.37	56.75	56.90
2506	NASDAQ	SYT	Mon, Nov 1, 2010	55.46	55.64	55.10	55.42
2505	NASDAQ	SYT	Fri, Oct 29, 2010	55.28	55.50	55.15	55.38
2504	NASDAQ	SYT	Thu, Oct 28, 2010	56.57	56.60	55.88	55.95
2503	NASDAQ	SYT	Wed, Oct 27, 2010	56.30	56.37	55.50	55.75
2502	NASDAQ	SYT	Tue, Oct 26, 2010	56.80	57.29	56.78	57.20
2501	NASDAQ	SYT	Mon, Oct 25, 2010	57.45	58.11	57.07	57.76
2500	NASDAQ	SYT	Fri, Oct 22, 2010	57.12	57.27	56.34	56.46
2499	NASDAQ	SYT	Thu, Oct 21, 2010	57.22	57.68	56.72	57.21
2498	NASDAQ	SYT	Wed, Oct 20, 2010	56.50	57.21	56.50	56.79
2497	NASDAQ	SYT	Tue, Oct 19, 2010	55.79	56.41	55.57	56.01
2496	NASDAQ	SYT	Mon, Oct 18, 2010	57.27	57.52	57.09	57.38
2495	NASDAQ	SYT	Fri, Oct 15, 2010	57.19	57.20	56.34	57.00
2494	NASDAQ	SYT	Thu, Oct 14, 2010	57.00	57.72	56.73	57.25
2493	NASDAQ	SYT	Wed, Oct 13, 2010	55.33	55.33	54.86	55.03
2492	NASDAQ	SYT	Tue, Oct 12, 2010	55.29	55.31	54.53	54.87
2491	NASDAQ	SYT	Mon, Oct 11, 2010	54.24	54.30	53.64	53.81
2490	NASDAQ	SYT	Fri, Oct 8, 2010	52.60	53.43	52.58	53.09
2489	NASDAQ	SYT	Thu, Oct 7, 2010	51.18	51.20	50.41	50.84
2488	NASDAQ	SYT	Wed, Oct 6, 2010	51.56	52.05	50.71	51.09
2487	NASDAQ	SYT	Tue, Oct 5, 2010	50.39	51.20	50.26	51.15
2486	NASDAQ	SYT	Mon, Oct 4, 2010	49.53	50.02	49.52	50.00
2485	NASDAQ	SYT	Fri, Oct 1, 2010	50.15	50.39	49.90	50.27
2484	NASDAQ	SYT	Thu, Sep 30, 2010	50.87	50.95	49.55	49.79
2483	NASDAQ	SYT	Wed, Sep 29, 2010	50.82	51.07	50.58	50.84
2482	NASDAQ	SYT	Tue, Sep 28, 2010	52.16	52.16	51.23	51.99
2481	NASDAQ	SYT	Mon, Sep 27, 2010	52.10	52.22	51.70	51.73
2480	NASDAQ	SYT	Fri, Sep 24, 2010	51.47	51.93	51.39	51.77
2479	NASDAQ	SYT	Thu, Sep 23, 2010	50.90	51.26	50.69	50.85
2478	NASDAQ	SYT	Wed, Sep 22, 2010	50.83	51.17	50.81	50.98
2477	NASDAQ	SYT	Tue, Sep 21, 2010	50.78	50.79	49.79	50.52
2476	NASDAQ	SYT	Mon, Sep 20, 2010	50.69	51.27	50.53	51.17
2475	NASDAQ	SYT	Fri, Sep 17, 2010	49.84	50.08	49.54	49.67
2474	NASDAQ	SYT	Thu, Sep 16, 2010	50.03	50.55	49.99	50.18
2473	NASDAQ	SYT	Wed, Sep 15, 2010	50.09	50.41	49.87	50.03
2472	NASDAQ	SYT	Tue, Sep 14, 2010	49.82	50.60	49.74	50.33
2471	NASDAQ	SYT	Mon, Sep 13, 2010	49.80	50.18	49.78	49.96
2470	NASDAQ	SYT	Fri, Sep 10, 2010	48.78	49.22	48.74	49.18
2469	NASDAQ	SYT	Thu, Sep 9, 2010	49.17	49.21	48.55	48.73
2468	NASDAQ	SYT	Wed, Sep 8, 2010	49.15	49.51	48.94	49.03
2467	NASDAQ	SYT	Tue, Sep 7, 2010	49.12	49.19	48.69	48.82
2466	NASDAQ	SYT	Fri, Sep 3, 2010	47.81	47.94	47.58	47.86
2465	NASDAQ	SYT	Thu, Sep 2, 2010	47.41	47.69	47.21	47.69
2464	NASDAQ	SYT	Wed, Sep 1, 2010	46.74	47.30	46.68	46.81
2463	NASDAQ	SYT	Tue, Aug 31, 2010	45.74	46.19	45.61	46.04
2462	NASDAQ	SYT	Mon, Aug 30, 2010	46.01	46.10	45.71	45.71
2461	NASDAQ	SYT	Fri, Aug 27, 2010	45.90	46.03	45.32	46.02
2460	NASDAQ	SYT	Thu, Aug 26, 2010	45.55	45.94	45.25	45.38
2459	NASDAQ	SYT	Wed, Aug 25, 2010	45.32	45.51	44.61	45.37
2458	NASDAQ	SYT	Tue, Aug 24, 2010	46.91	47.22	46.36	46.45
2457	NASDAQ	SYT	Mon, Aug 23, 2010	47.58	47.83	47.18	47.37
2456	NASDAQ	SYT	Fri, Aug 20, 2010	47.26	47.52	47.01	47.48
2455	NASDAQ	SYT	Thu, Aug 19, 2010	48.61	48.71	47.77	48.00
2454	NASDAQ	SYT	Wed, Aug 18, 2010	49.00	49.17	48.57	48.80
2453	NASDAQ	SYT	Tue, Aug 17, 2010	48.32	49.07	48.13	48.73
2452	NASDAQ	SYT	Mon, Aug 16, 2010	47.20	47.63	47.05	47.27
2451	NASDAQ	SYT	Fri, Aug 13, 2010	46.60	47.05	46.58	46.84
2450	NASDAQ	SYT	Thu, Aug 12, 2010	46.71	47.51	46.70	47.24
2449	NASDAQ	SYT	Wed, Aug 11, 2010	47.25	47.30	46.37	46.62
2448	NASDAQ	SYT	Tue, Aug 10, 2010	47.47	48.15	47.15	48.02
2447	NASDAQ	SYT	Mon, Aug 9, 2010	48.16	48.35	47.91	48.22
2446	NASDAQ	SYT	Fri, Aug 6, 2010	48.60	49.21	48.11	48.62
2445	NASDAQ	SYT	Thu, Aug 5, 2010	45.98	47.71	45.94	47.16
2444	NASDAQ	SYT	Wed, Aug 4, 2010	45.43	45.68	44.99	45.44
2443	NASDAQ	SYT	Tue, Aug 3, 2010	45.68	45.94	45.38	45.85
2442	NASDAQ	SYT	Mon, Aug 2, 2010	45.60	46.00	45.34	45.79
2441	NASDAQ	SYT	Fri, Jul 30, 2010	44.11	44.52	43.94	44.13
2440	NASDAQ	SYT	Thu, Jul 29, 2010	44.86	45.00	44.34	44.54
2439	NASDAQ	SYT	Wed, Jul 28, 2010	43.06	43.35	42.93	43.09
2438	NASDAQ	SYT	Tue, Jul 27, 2010	43.88	44.08	43.63	43.83
2437	NASDAQ	SYT	Mon, Jul 26, 2010	43.67	43.78	43.40	43.60
2436	NASDAQ	SYT	Fri, Jul 23, 2010	43.05	43.83	43.05	43.64
2435	NASDAQ	SYT	Thu, Jul 22, 2010	43.28	44.29	43.22	43.77
2434	NASDAQ	SYT	Wed, Jul 21, 2010	45.94	46.31	45.49	45.99
2433	NASDAQ	SYT	Tue, Jul 20, 2010	45.21	46.20	45.19	46.14
2432	NASDAQ	SYT	Mon, Jul 19, 2010	46.12	46.24	45.35	45.55
2431	NASDAQ	SYT	Fri, Jul 16, 2010	47.00	47.02	45.70	45.78
2430	NASDAQ	SYT	Thu, Jul 15, 2010	46.81	47.37	46.23	47.32
2429	NASDAQ	SYT	Wed, Jul 14, 2010	45.58	46.26	45.58	46.24
2428	NASDAQ	SYT	Tue, Jul 13, 2010	45.72	46.22	45.67	46.00
2427	NASDAQ	SYT	Mon, Jul 12, 2010	44.57	45.04	44.51	44.93
2426	NASDAQ	SYT	Fri, Jul 9, 2010	44.58	45.39	44.40	45.22
2425	NASDAQ	SYT	Thu, Jul 8, 2010	44.02	44.09	43.07	43.98
2424	NASDAQ	SYT	Wed, Jul 7, 2010	43.25	43.66	43.18	43.66
2423	NASDAQ	SYT	Tue, Jul 6, 2010	44.37	44.43	43.27	43.68
2422	NASDAQ	SYT	Fri, Jul 2, 2010	44.81	44.82	43.89	44.02
2421	NASDAQ	SYT	Thu, Jul 1, 2010	45.91	46.18	44.92	45.75
2420	NASDAQ	SYT	Wed, Jun 30, 2010	46.09	46.75	45.76	45.85
2419	NASDAQ	SYT	Tue, Jun 29, 2010	46.96	46.99	45.75	46.11
2418	NASDAQ	SYT	Mon, Jun 28, 2010	48.68	48.77	48.01	48.10
2417	NASDAQ	SYT	Fri, Jun 25, 2010	47.77	48.18	47.52	47.90
2416	NASDAQ	SYT	Thu, Jun 24, 2010	47.82	48.12	47.49	47.61
2415	NASDAQ	SYT	Wed, Jun 23, 2010	48.04	48.25	47.42	47.89
2414	NASDAQ	SYT	Tue, Jun 22, 2010	48.14	48.29	47.24	47.30
2413	NASDAQ	SYT	Mon, Jun 21, 2010	48.34	48.48	47.47	47.72
2412	NASDAQ	SYT	Fri, Jun 18, 2010	47.58	47.88	47.39	47.47
2411	NASDAQ	SYT	Thu, Jun 17, 2010	47.76	47.83	47.07	47.46
2410	NASDAQ	SYT	Wed, Jun 16, 2010	47.03	47.72	46.98	47.39
2409	NASDAQ	SYT	Tue, Jun 15, 2010	46.39	46.94	46.27	46.92
2408	NASDAQ	SYT	Mon, Jun 14, 2010	46.32	46.68	45.77	45.77
2407	NASDAQ	SYT	Fri, Jun 11, 2010	45.28	45.69	45.07	45.69
2406	NASDAQ	SYT	Thu, Jun 10, 2010	45.95	46.22	45.57	45.96
2405	NASDAQ	SYT	Wed, Jun 9, 2010	44.98	45.47	44.45	44.57
2404	NASDAQ	SYT	Tue, Jun 8, 2010	44.31	44.69	43.93	44.51
2403	NASDAQ	SYT	Mon, Jun 7, 2010	44.54	44.82	43.99	44.02
2402	NASDAQ	SYT	Fri, Jun 4, 2010	44.90	45.19	43.95	44.05
2401	NASDAQ	SYT	Thu, Jun 3, 2010	45.44	45.63	44.88	45.27
2400	NASDAQ	SYT	Wed, Jun 2, 2010	44.87	45.33	44.56	45.30
2399	NASDAQ	SYT	Tue, Jun 1, 2010	44.24	45.39	43.91	43.91
2398	NASDAQ	SYT	Fri, May 28, 2010	44.57	44.91	43.82	44.08
2397	NASDAQ	SYT	Thu, May 27, 2010	44.56	45.53	44.18	45.42
2396	NASDAQ	SYT	Wed, May 26, 2010	44.48	45.17	43.97	44.02
2395	NASDAQ	SYT	Tue, May 25, 2010	43.08	44.65	42.98	44.65
2394	NASDAQ	SYT	Mon, May 24, 2010	44.51	45.19	44.51	44.55
2393	NASDAQ	SYT	Fri, May 21, 2010	44.34	45.58	44.06	45.41
2392	NASDAQ	SYT	Thu, May 20, 2010	45.23	45.38	44.45	44.57
2391	NASDAQ	SYT	Wed, May 19, 2010	46.03	46.47	45.63	46.25
2390	NASDAQ	SYT	Tue, May 18, 2010	47.82	48.02	46.40	46.51
2389	NASDAQ	SYT	Mon, May 17, 2010	47.65	47.85	46.53	47.61
2388	NASDAQ	SYT	Fri, May 14, 2010	47.91	47.99	46.67	47.19
2387	NASDAQ	SYT	Thu, May 13, 2010	48.32	48.47	47.87	47.93
2386	NASDAQ	SYT	Wed, May 12, 2010	48.80	49.05	48.34	48.51
2385	NASDAQ	SYT	Tue, May 11, 2010	48.70	49.13	48.32	48.42
2384	NASDAQ	SYT	Mon, May 10, 2010	49.16	49.40	48.74	49.13
2383	NASDAQ	SYT	Fri, May 7, 2010	47.24	47.63	46.09	46.63
2382	NASDAQ	SYT	Thu, May 6, 2010	48.59	49.07	45.27	46.98
2381	NASDAQ	SYT	Wed, May 5, 2010	47.26	48.27	47.13	47.82
2380	NASDAQ	SYT	Tue, May 4, 2010	49.42	49.44	48.42	48.68
2379	NASDAQ	SYT	Mon, May 3, 2010	50.50	50.75	50.20	50.58
2378	NASDAQ	SYT	Fri, Apr 30, 2010	51.08	51.20	50.50	50.51
2377	NASDAQ	SYT	Thu, Apr 29, 2010	50.10	50.27	49.81	50.14
2376	NASDAQ	SYT	Wed, Apr 28, 2010	49.68	49.76	48.71	49.19
2375	NASDAQ	SYT	Tue, Apr 27, 2010	49.47	50.20	48.89	49.00
2374	NASDAQ	SYT	Mon, Apr 26, 2010	49.78	50.12	49.73	49.81
2373	NASDAQ	SYT	Fri, Apr 23, 2010	50.19	50.85	50.11	50.85
2372	NASDAQ	SYT	Thu, Apr 22, 2010	49.81	50.26	49.53	50.26
2371	NASDAQ	SYT	Wed, Apr 21, 2010	51.86	52.28	51.56	52.16
2370	NASDAQ	SYT	Tue, Apr 20, 2010	52.56	52.74	52.23	52.32
2369	NASDAQ	SYT	Mon, Apr 19, 2010	52.72	52.96	52.21	52.52
2368	NASDAQ	SYT	Fri, Apr 16, 2010	53.78	53.94	53.20	53.49
2367	NASDAQ	SYT	Thu, Apr 15, 2010	53.88	54.16	53.85	53.92
2366	NASDAQ	SYT	Wed, Apr 14, 2010	52.86	52.96	52.64	52.92
2365	NASDAQ	SYT	Tue, Apr 13, 2010	52.88	53.25	52.42	53.05
2364	NASDAQ	SYT	Mon, Apr 12, 2010	53.24	53.55	53.12	53.15
2363	NASDAQ	SYT	Fri, Apr 9, 2010	53.30	53.72	53.27	53.66
2362	NASDAQ	SYT	Thu, Apr 8, 2010	52.74	53.43	52.65	53.42
2361	NASDAQ	SYT	Wed, Apr 7, 2010	53.45	53.87	52.53	52.78
2360	NASDAQ	SYT	Tue, Apr 6, 2010	54.54	54.80	54.50	54.79
2359	NASDAQ	SYT	Mon, Apr 5, 2010	55.71	55.88	55.38	55.50
2358	NASDAQ	SYT	Thu, Apr 1, 2010	55.70	56.06	55.47	55.80
2357	NASDAQ	SYT	Wed, Mar 31, 2010	55.61	55.86	55.37	55.51
2356	NASDAQ	SYT	Tue, Mar 30, 2010	55.04	55.16	54.67	54.79
2355	NASDAQ	SYT	Mon, Mar 29, 2010	54.87	55.15	54.71	54.92
2354	NASDAQ	SYT	Fri, Mar 26, 2010	54.48	54.89	54.34	54.58
2353	NASDAQ	SYT	Thu, Mar 25, 2010	55.24	55.36	54.42	54.42
2352	NASDAQ	SYT	Wed, Mar 24, 2010	55.53	55.57	55.05	55.15
2351	NASDAQ	SYT	Tue, Mar 23, 2010	55.95	56.37	55.76	56.28
2350	NASDAQ	SYT	Mon, Mar 22, 2010	54.98	56.13	54.97	55.96
2349	NASDAQ	SYT	Fri, Mar 19, 2010	55.50	55.53	54.96	55.13
2348	NASDAQ	SYT	Thu, Mar 18, 2010	54.98	55.30	54.82	55.23
2347	NASDAQ	SYT	Wed, Mar 17, 2010	56.12	56.27	55.60	55.83
2346	NASDAQ	SYT	Tue, Mar 16, 2010	56.10	56.48	56.00	56.30
2345	NASDAQ	SYT	Mon, Mar 15, 2010	56.28	56.36	55.72	56.05
2344	NASDAQ	SYT	Fri, Mar 12, 2010	56.12	56.14	55.63	55.94
2343	NASDAQ	SYT	Thu, Mar 11, 2010	55.27	55.74	55.15	55.69
2342	NASDAQ	SYT	Wed, Mar 10, 2010	55.47	56.05	55.33	55.92
2341	NASDAQ	SYT	Tue, Mar 9, 2010	55.10	55.74	55.10	55.48
2340	NASDAQ	SYT	Mon, Mar 8, 2010	56.56	56.68	56.14	56.21
2339	NASDAQ	SYT	Fri, Mar 5, 2010	55.91	56.49	55.76	56.39
2338	NASDAQ	SYT	Thu, Mar 4, 2010	54.35	54.59	53.97	54.24
2337	NASDAQ	SYT	Wed, Mar 3, 2010	54.37	55.34	54.36	54.89
2336	NASDAQ	SYT	Tue, Mar 2, 2010	53.50	54.09	53.35	53.85
2335	NASDAQ	SYT	Mon, Mar 1, 2010	52.43	52.69	52.04	52.69
2334	NASDAQ	SYT	Fri, Feb 26, 2010	51.30	52.01	51.00	51.91
2333	NASDAQ	SYT	Thu, Feb 25, 2010	51.19	51.98	51.15	51.88
2332	NASDAQ	SYT	Wed, Feb 24, 2010	52.09	52.67	51.83	51.97
2331	NASDAQ	SYT	Tue, Feb 23, 2010	52.35	52.67	52.00	52.21
2330	NASDAQ	SYT	Mon, Feb 22, 2010	53.07	53.14	52.42	52.52
2329	NASDAQ	SYT	Fri, Feb 19, 2010	51.75	52.38	51.62	52.28
2328	NASDAQ	SYT	Thu, Feb 18, 2010	52.45	52.96	52.24	52.77
2327	NASDAQ	SYT	Wed, Feb 17, 2010	52.81	52.85	52.39	52.66
2326	NASDAQ	SYT	Tue, Feb 16, 2010	51.84	52.70	51.61	52.58
2325	NASDAQ	SYT	Fri, Feb 12, 2010	51.36	52.32	51.22	51.89
2324	NASDAQ	SYT	Thu, Feb 11, 2010	50.98	51.57	50.49	51.54
2323	NASDAQ	SYT	Wed, Feb 10, 2010	50.98	51.31	50.44	50.99
2322	NASDAQ	SYT	Tue, Feb 9, 2010	52.15	52.77	51.31	52.26
2321	NASDAQ	SYT	Mon, Feb 8, 2010	51.86	52.03	50.94	51.06
2320	NASDAQ	SYT	Fri, Feb 5, 2010	51.38	51.48	50.07	51.06
2319	NASDAQ	SYT	Thu, Feb 4, 2010	51.80	51.88	50.47	50.47
2318	NASDAQ	SYT	Wed, Feb 3, 2010	52.20	52.92	52.15	52.83
2317	NASDAQ	SYT	Tue, Feb 2, 2010	51.48	52.09	51.25	51.93
2316	NASDAQ	SYT	Mon, Feb 1, 2010	51.57	52.00	51.48	51.89
2315	NASDAQ	SYT	Fri, Jan 29, 2010	52.06	52.30	50.88	51.06
2314	NASDAQ	SYT	Thu, Jan 28, 2010	51.48	51.49	50.65	50.90
2313	NASDAQ	SYT	Wed, Jan 27, 2010	51.42	51.71	51.05	51.67
2312	NASDAQ	SYT	Tue, Jan 26, 2010	51.66	52.14	51.39	51.43
2311	NASDAQ	SYT	Mon, Jan 25, 2010	51.90	52.32	51.68	51.95
2310	NASDAQ	SYT	Fri, Jan 22, 2010	51.57	52.40	51.19	51.26
2309	NASDAQ	SYT	Thu, Jan 21, 2010	52.48	52.82	51.45	51.84
2308	NASDAQ	SYT	Wed, Jan 20, 2010	53.73	53.98	53.13	53.83
2307	NASDAQ	SYT	Tue, Jan 19, 2010	53.23	54.52	53.22	54.43
2306	NASDAQ	SYT	Fri, Jan 15, 2010	54.62	54.73	54.01	54.46
2305	NASDAQ	SYT	Thu, Jan 14, 2010	55.20	55.38	55.02	55.25
2304	NASDAQ	SYT	Wed, Jan 13, 2010	54.57	55.32	54.49	55.17
2303	NASDAQ	SYT	Tue, Jan 12, 2010	55.59	56.04	55.06	55.62
2302	NASDAQ	SYT	Mon, Jan 11, 2010	56.50	56.66	56.22	56.44
2301	NASDAQ	SYT	Fri, Jan 8, 2010	55.70	56.84	55.62	56.70
2300	NASDAQ	SYT	Thu, Jan 7, 2010	55.76	56.39	55.71	56.26
2299	NASDAQ	SYT	Wed, Jan 6, 2010	55.18	56.22	55.10	56.07
2298	NASDAQ	SYT	Tue, Jan 5, 2010	55.14	56.16	55.06	56.03
2297	NASDAQ	SYT	Mon, Jan 4, 2010	55.54	56.33	55.54	56.03
2296	NASDAQ	SYT	Thu, Dec 31, 2009	56.69	56.92	56.24	56.27
2295	NASDAQ	SYT	Wed, Dec 30, 2009	55.84	56.83	55.71	56.67
2294	NASDAQ	SYT	Tue, Dec 29, 2009	56.92	56.94	56.25	56.66
2293	NASDAQ	SYT	Mon, Dec 28, 2009	56.76	56.77	56.19	56.33
2292	NASDAQ	SYT	Thu, Dec 24, 2009	55.75	56.30	55.75	56.13
2291	NASDAQ	SYT	Wed, Dec 23, 2009	55.55	56.11	55.43	55.78
2290	NASDAQ	SYT	Tue, Dec 22, 2009	55.45	55.88	55.25	55.68
2289	NASDAQ	SYT	Mon, Dec 21, 2009	55.61	55.82	55.16	55.23
2288	NASDAQ	SYT	Fri, Dec 18, 2009	55.40	55.66	54.88	55.00
2287	NASDAQ	SYT	Thu, Dec 17, 2009	54.53	54.67	54.00	54.10
2286	NASDAQ	SYT	Wed, Dec 16, 2009	55.90	56.10	55.24	55.33
2285	NASDAQ	SYT	Tue, Dec 15, 2009	55.57	56.02	55.15	55.22
2284	NASDAQ	SYT	Mon, Dec 14, 2009	56.17	56.21	55.69	55.80
2283	NASDAQ	SYT	Fri, Dec 11, 2009	56.00	56.28	55.60	55.97
2282	NASDAQ	SYT	Thu, Dec 10, 2009	55.30	55.50	54.73	54.98
2281	NASDAQ	SYT	Wed, Dec 9, 2009	55.43	55.65	54.89	55.65
2280	NASDAQ	SYT	Tue, Dec 8, 2009	55.16	55.27	54.70	54.96
2279	NASDAQ	SYT	Mon, Dec 7, 2009	56.59	56.76	56.05	56.17
2278	NASDAQ	SYT	Fri, Dec 4, 2009	57.27	57.39	55.75	56.20
2277	NASDAQ	SYT	Thu, Dec 3, 2009	56.17	56.86	56.05	56.08
2276	NASDAQ	SYT	Wed, Dec 2, 2009	56.19	57.74	56.03	57.06
2275	NASDAQ	SYT	Tue, Dec 1, 2009	54.90	55.26	54.52	54.86
2274	NASDAQ	SYT	Mon, Nov 30, 2009	53.05	53.67	52.78	53.51
2273	NASDAQ	SYT	Fri, Nov 27, 2009	52.25	53.45	52.25	52.97
2272	NASDAQ	SYT	Wed, Nov 25, 2009	53.33	53.94	53.15	53.86
2271	NASDAQ	SYT	Tue, Nov 24, 2009	53.33	53.54	52.97	53.22
2270	NASDAQ	SYT	Mon, Nov 23, 2009	53.71	53.93	53.14	53.30
2269	NASDAQ	SYT	Fri, Nov 20, 2009	52.07	52.77	51.89	52.56
2268	NASDAQ	SYT	Thu, Nov 19, 2009	51.78	52.62	51.22	52.50
2267	NASDAQ	SYT	Wed, Nov 18, 2009	52.48	52.77	52.19	52.69
2266	NASDAQ	SYT	Tue, Nov 17, 2009	50.61	51.53	50.53	51.43
2265	NASDAQ	SYT	Mon, Nov 16, 2009	51.32	51.76	51.25	51.59
2264	NASDAQ	SYT	Fri, Nov 13, 2009	50.52	51.12	50.13	50.84
2263	NASDAQ	SYT	Thu, Nov 12, 2009	51.26	51.47	50.52	50.70
2262	NASDAQ	SYT	Wed, Nov 11, 2009	51.55	51.75	50.84	51.49
2261	NASDAQ	SYT	Tue, Nov 10, 2009	50.87	51.85	50.84	51.74
2260	NASDAQ	SYT	Mon, Nov 9, 2009	51.79	52.20	51.74	51.98
2259	NASDAQ	SYT	Fri, Nov 6, 2009	50.20	51.09	50.04	50.85
2258	NASDAQ	SYT	Thu, Nov 5, 2009	50.11	50.50	49.63	50.21
2257	NASDAQ	SYT	Wed, Nov 4, 2009	49.15	49.45	48.72	48.89
2256	NASDAQ	SYT	Tue, Nov 3, 2009	47.03	48.10	46.98	47.92
2255	NASDAQ	SYT	Mon, Nov 2, 2009	47.54	48.50	46.83	47.52
2254	NASDAQ	SYT	Fri, Oct 30, 2009	48.78	48.82	47.13	47.33
2253	NASDAQ	SYT	Thu, Oct 29, 2009	48.27	49.23	48.17	49.12
2252	NASDAQ	SYT	Wed, Oct 28, 2009	48.63	48.84	47.52	47.65
2251	NASDAQ	SYT	Tue, Oct 27, 2009	49.06	49.22	48.33	48.40
2250	NASDAQ	SYT	Mon, Oct 26, 2009	50.44	50.94	48.90	49.09
2249	NASDAQ	SYT	Fri, Oct 23, 2009	50.90	50.99	49.81	50.07
2248	NASDAQ	SYT	Thu, Oct 22, 2009	49.65	50.41	49.15	50.02
2247	NASDAQ	SYT	Wed, Oct 21, 2009	49.91	50.76	49.82	49.89
2246	NASDAQ	SYT	Tue, Oct 20, 2009	50.17	50.18	49.44	49.60
2245	NASDAQ	SYT	Mon, Oct 19, 2009	49.70	50.25	49.52	50.18
2244	NASDAQ	SYT	Fri, Oct 16, 2009	49.42	50.00	49.03	49.82
2243	NASDAQ	SYT	Thu, Oct 15, 2009	49.87	49.90	49.23	49.60
2242	NASDAQ	SYT	Wed, Oct 14, 2009	48.96	48.97	48.57	48.80
2241	NASDAQ	SYT	Tue, Oct 13, 2009	47.45	47.75	47.00	47.57
2240	NASDAQ	SYT	Mon, Oct 12, 2009	47.38	47.84	47.20	47.32
2239	NASDAQ	SYT	Fri, Oct 9, 2009	47.50	47.72	47.29	47.37
2238	NASDAQ	SYT	Thu, Oct 8, 2009	47.77	48.48	47.62	48.08
2237	NASDAQ	SYT	Wed, Oct 7, 2009	46.77	46.88	46.03	46.37
2236	NASDAQ	SYT	Tue, Oct 6, 2009	45.82	46.39	45.82	46.00
2235	NASDAQ	SYT	Mon, Oct 5, 2009	44.52	44.90	44.26	44.78
2234	NASDAQ	SYT	Fri, Oct 2, 2009	43.11	43.63	42.96	43.03
2233	NASDAQ	SYT	Thu, Oct 1, 2009	44.62	44.74	43.82	43.98
2232	NASDAQ	SYT	Wed, Sep 30, 2009	45.90	46.52	45.31	45.95
2231	NASDAQ	SYT	Tue, Sep 29, 2009	45.50	45.79	45.09	45.61
2230	NASDAQ	SYT	Mon, Sep 28, 2009	45.08	45.75	45.01	45.65
2229	NASDAQ	SYT	Fri, Sep 25, 2009	44.63	45.16	44.53	44.88
2228	NASDAQ	SYT	Thu, Sep 24, 2009	46.68	46.74	45.34	45.66
2227	NASDAQ	SYT	Wed, Sep 23, 2009	47.59	47.95	47.27	47.27
2226	NASDAQ	SYT	Tue, Sep 22, 2009	48.83	48.84	48.15	48.39
2225	NASDAQ	SYT	Mon, Sep 21, 2009	48.63	49.19	48.55	49.10
2224	NASDAQ	SYT	Fri, Sep 18, 2009	50.25	50.63	49.90	50.19
2223	NASDAQ	SYT	Thu, Sep 17, 2009	50.25	50.92	50.05	50.21
2222	NASDAQ	SYT	Wed, Sep 16, 2009	49.47	50.11	49.21	50.05
2221	NASDAQ	SYT	Tue, Sep 15, 2009	47.56	48.39	47.32	48.13
2220	NASDAQ	SYT	Mon, Sep 14, 2009	48.02	48.31	47.67	48.11
2219	NASDAQ	SYT	Fri, Sep 11, 2009	48.12	48.48	47.76	48.23
2218	NASDAQ	SYT	Thu, Sep 10, 2009	47.00	47.38	46.61	47.38
2217	NASDAQ	SYT	Wed, Sep 9, 2009	48.11	48.41	47.88	48.03
2216	NASDAQ	SYT	Tue, Sep 8, 2009	48.30	48.45	47.67	47.94
2215	NASDAQ	SYT	Fri, Sep 4, 2009	45.83	46.59	45.52	46.46
2214	NASDAQ	SYT	Thu, Sep 3, 2009	46.57	46.76	46.28	46.58
2213	NASDAQ	SYT	Wed, Sep 2, 2009	45.95	46.50	45.73	46.22
2212	NASDAQ	SYT	Tue, Sep 1, 2009	46.81	47.30	45.73	45.80
2211	NASDAQ	SYT	Mon, Aug 31, 2009	47.29	47.39	46.88	46.92
2210	NASDAQ	SYT	Fri, Aug 28, 2009	47.92	47.98	47.41	47.69
2209	NASDAQ	SYT	Thu, Aug 27, 2009	46.20	46.89	45.75	46.72
2208	NASDAQ	SYT	Wed, Aug 26, 2009	46.32	46.67	46.22	46.66
2207	NASDAQ	SYT	Tue, Aug 25, 2009	47.10	47.39	46.59	46.83
2206	NASDAQ	SYT	Mon, Aug 24, 2009	46.83	47.04	46.35	46.83
2205	NASDAQ	SYT	Fri, Aug 21, 2009	47.37	47.61	47.02	47.44
2204	NASDAQ	SYT	Thu, Aug 20, 2009	46.78	47.03	46.71	46.76
2203	NASDAQ	SYT	Wed, Aug 19, 2009	45.22	46.71	45.21	46.41
2202	NASDAQ	SYT	Tue, Aug 18, 2009	45.20	45.43	44.99	45.21
2201	NASDAQ	SYT	Mon, Aug 17, 2009	44.96	45.04	44.54	44.80
2200	NASDAQ	SYT	Fri, Aug 14, 2009	46.24	46.43	45.45	45.89
2199	NASDAQ	SYT	Thu, Aug 13, 2009	46.39	46.81	46.00	46.57
2198	NASDAQ	SYT	Wed, Aug 12, 2009	45.53	46.23	45.53	45.96
2197	NASDAQ	SYT	Tue, Aug 11, 2009	45.10	45.49	44.87	45.35
2196	NASDAQ	SYT	Mon, Aug 10, 2009	45.06	45.21	44.80	45.10
2195	NASDAQ	SYT	Fri, Aug 7, 2009	46.14	46.23	45.27	45.42
2194	NASDAQ	SYT	Thu, Aug 6, 2009	46.34	46.58	45.35	45.86
2193	NASDAQ	SYT	Wed, Aug 5, 2009	46.14	46.17	45.31	45.78
2192	NASDAQ	SYT	Tue, Aug 4, 2009	46.14	46.39	45.71	46.11
2191	NASDAQ	SYT	Mon, Aug 3, 2009	46.33	46.93	46.20	46.73
2190	NASDAQ	SYT	Fri, Jul 31, 2009	45.68	46.25	45.40	45.92
2189	NASDAQ	SYT	Thu, Jul 30, 2009	45.08	45.37	44.70	44.73
2188	NASDAQ	SYT	Wed, Jul 29, 2009	44.41	44.63	44.00	44.20
2187	NASDAQ	SYT	Tue, Jul 28, 2009	44.82	45.01	44.10	44.69
2186	NASDAQ	SYT	Mon, Jul 27, 2009	45.33	45.51	45.02	45.31
2185	NASDAQ	SYT	Fri, Jul 24, 2009	45.34	45.60	43.95	45.17
2184	NASDAQ	SYT	Thu, Jul 23, 2009	46.80	48.62	46.76	48.27
2183	NASDAQ	SYT	Wed, Jul 22, 2009	47.42	48.33	47.30	47.99
2182	NASDAQ	SYT	Tue, Jul 21, 2009	47.80	48.20	47.37	48.03
2181	NASDAQ	SYT	Mon, Jul 20, 2009	47.90	48.27	47.42	48.04
2180	NASDAQ	SYT	Fri, Jul 17, 2009	47.26	48.17	47.22	47.62
2179	NASDAQ	SYT	Thu, Jul 16, 2009	47.08	48.50	47.08	48.22
2178	NASDAQ	SYT	Wed, Jul 15, 2009	46.20	47.23	46.00	47.10
2177	NASDAQ	SYT	Tue, Jul 14, 2009	45.80	46.04	45.38	45.80
2176	NASDAQ	SYT	Mon, Jul 13, 2009	45.30	46.29	44.91	46.05
2175	NASDAQ	SYT	Fri, Jul 10, 2009	44.96	45.62	44.33	44.81
2174	NASDAQ	SYT	Thu, Jul 9, 2009	45.78	45.97	45.33	45.50
2173	NASDAQ	SYT	Wed, Jul 8, 2009	45.00	45.64	44.35	44.70
2172	NASDAQ	SYT	Tue, Jul 7, 2009	45.88	46.10	44.80	44.91
2171	NASDAQ	SYT	Mon, Jul 6, 2009	44.53	44.87	43.95	44.77
2170	NASDAQ	SYT	Thu, Jul 2, 2009	46.41	46.41	45.78	45.78
2169	NASDAQ	SYT	Wed, Jul 1, 2009	46.74	47.07	46.42	46.52
2168	NASDAQ	SYT	Tue, Jun 30, 2009	47.34	47.40	46.37	46.52
2167	NASDAQ	SYT	Mon, Jun 29, 2009	47.00	47.50	46.55	46.81
2166	NASDAQ	SYT	Fri, Jun 26, 2009	46.20	46.61	46.14	46.37
2165	NASDAQ	SYT	Thu, Jun 25, 2009	44.68	45.95	44.62	45.87
2164	NASDAQ	SYT	Wed, Jun 24, 2009	47.09	47.22	45.51	45.96
2163	NASDAQ	SYT	Tue, Jun 23, 2009	46.11	46.28	45.26	46.05
2162	NASDAQ	SYT	Mon, Jun 22, 2009	45.57	45.88	44.92	44.99
2161	NASDAQ	SYT	Fri, Jun 19, 2009	48.06	48.18	47.57	47.84
2160	NASDAQ	SYT	Thu, Jun 18, 2009	47.25	47.96	47.08	47.30
2159	NASDAQ	SYT	Wed, Jun 17, 2009	46.98	47.22	46.28	46.89
2158	NASDAQ	SYT	Tue, Jun 16, 2009	48.54	48.96	47.67	47.82
2157	NASDAQ	SYT	Mon, Jun 15, 2009	49.43	49.45	48.58	48.85
2156	NASDAQ	SYT	Fri, Jun 12, 2009	50.84	51.06	50.48	50.79
2155	NASDAQ	SYT	Thu, Jun 11, 2009	51.23	51.67	50.71	51.24
2154	NASDAQ	SYT	Wed, Jun 10, 2009	51.32	51.42	49.93	50.62
2153	NASDAQ	SYT	Tue, Jun 9, 2009	49.18	50.06	49.07	49.84
2152	NASDAQ	SYT	Mon, Jun 8, 2009	49.29	50.41	49.11	50.13
2151	NASDAQ	SYT	Fri, Jun 5, 2009	50.81	50.92	49.87	50.24
2150	NASDAQ	SYT	Thu, Jun 4, 2009	49.41	49.85	49.11	49.60
2149	NASDAQ	SYT	Wed, Jun 3, 2009	49.74	49.77	48.60	49.13
2148	NASDAQ	SYT	Tue, Jun 2, 2009	49.63	51.03	49.61	50.81
2147	NASDAQ	SYT	Mon, Jun 1, 2009	48.76	49.95	48.76	49.24
2146	NASDAQ	SYT	Fri, May 29, 2009	48.49	48.83	47.96	48.80
2145	NASDAQ	SYT	Thu, May 28, 2009	48.25	48.49	47.54	48.30
2144	NASDAQ	SYT	Wed, May 27, 2009	47.51	47.88	46.66	46.81
2143	NASDAQ	SYT	Tue, May 26, 2009	48.37	50.00	48.27	49.78
2142	NASDAQ	SYT	Fri, May 22, 2009	49.46	49.82	49.00	49.17
2141	NASDAQ	SYT	Thu, May 21, 2009	48.00	48.22	47.00	47.87
2140	NASDAQ	SYT	Wed, May 20, 2009	49.12	49.65	48.23	48.44
2139	NASDAQ	SYT	Tue, May 19, 2009	49.09	49.73	49.08	49.22
2138	NASDAQ	SYT	Mon, May 18, 2009	47.33	48.35	47.25	48.35
2137	NASDAQ	SYT	Fri, May 15, 2009	46.88	47.40	46.03	46.46
2136	NASDAQ	SYT	Thu, May 14, 2009	45.26	45.94	45.08	45.77
2135	NASDAQ	SYT	Wed, May 13, 2009	45.09	45.65	44.95	45.20
2134	NASDAQ	SYT	Tue, May 12, 2009	45.23	46.11	44.77	45.76
2133	NASDAQ	SYT	Mon, May 11, 2009	44.76	45.59	44.55	44.92
2132	NASDAQ	SYT	Fri, May 8, 2009	43.84	44.61	43.56	44.18
2131	NASDAQ	SYT	Thu, May 7, 2009	43.22	43.52	42.59	42.96
2130	NASDAQ	SYT	Wed, May 6, 2009	43.50	44.01	43.19	43.69
2129	NASDAQ	SYT	Tue, May 5, 2009	43.90	44.07	43.50	43.89
2128	NASDAQ	SYT	Mon, May 4, 2009	42.81	44.40	42.78	44.40
2127	NASDAQ	SYT	Fri, May 1, 2009	42.52	44.09	42.52	43.53
2126	NASDAQ	SYT	Thu, Apr 30, 2009	43.05	43.23	42.36	42.65
2125	NASDAQ	SYT	Wed, Apr 29, 2009	42.12	42.92	41.99	42.60
2124	NASDAQ	SYT	Tue, Apr 28, 2009	41.01	42.00	41.01	41.72
2123	NASDAQ	SYT	Mon, Apr 27, 2009	41.76	42.41	41.37	41.93
2122	NASDAQ	SYT	Fri, Apr 24, 2009	42.56	42.83	41.70	42.06
2121	NASDAQ	SYT	Thu, Apr 23, 2009	40.99	41.88	40.77	41.80
2120	NASDAQ	SYT	Wed, Apr 22, 2009	40.81	41.79	40.62	40.86
2119	NASDAQ	SYT	Tue, Apr 21, 2009	40.05	40.99	40.02	40.63
2118	NASDAQ	SYT	Mon, Apr 20, 2009	41.43	41.58	40.29	40.55
2117	NASDAQ	SYT	Fri, Apr 17, 2009	42.10	42.19	41.69	41.83
2116	NASDAQ	SYT	Thu, Apr 16, 2009	42.02	42.02	41.27	41.57
2115	NASDAQ	SYT	Wed, Apr 15, 2009	41.37	42.35	41.01	41.88
2114	NASDAQ	SYT	Tue, Apr 14, 2009	38.36	39.23	38.27	38.81
2113	NASDAQ	SYT	Mon, Apr 13, 2009	38.27	40.35	38.27	40.02
2112	NASDAQ	SYT	Thu, Apr 9, 2009	39.48	39.82	39.07	39.23
2111	NASDAQ	SYT	Wed, Apr 8, 2009	38.60	39.56	38.17	39.08
2110	NASDAQ	SYT	Tue, Apr 7, 2009	36.54	37.11	36.49	36.73
2109	NASDAQ	SYT	Mon, Apr 6, 2009	38.46	38.86	38.00	38.80
2108	NASDAQ	SYT	Fri, Apr 3, 2009	39.27	39.72	37.93	39.70
2107	NASDAQ	SYT	Thu, Apr 2, 2009	42.20	42.48	41.41	41.43
2106	NASDAQ	SYT	Wed, Apr 1, 2009	39.76	41.99	39.63	41.69
2105	NASDAQ	SYT	Tue, Mar 31, 2009	39.99	40.64	39.72	40.11
2104	NASDAQ	SYT	Mon, Mar 30, 2009	39.95	40.00	39.03	39.65
2103	NASDAQ	SYT	Fri, Mar 27, 2009	41.28	41.53	40.52	41.01
2102	NASDAQ	SYT	Thu, Mar 26, 2009	41.99	43.19	41.71	42.83
2101	NASDAQ	SYT	Wed, Mar 25, 2009	41.44	42.26	40.71	41.78
2100	NASDAQ	SYT	Tue, Mar 24, 2009	42.35	42.90	42.08	42.29
2099	NASDAQ	SYT	Mon, Mar 23, 2009	41.47	42.81	41.14	42.75
2098	NASDAQ	SYT	Fri, Mar 20, 2009	41.79	42.08	41.00	41.10
2097	NASDAQ	SYT	Thu, Mar 19, 2009	42.65	42.65	41.14	41.27
2096	NASDAQ	SYT	Wed, Mar 18, 2009	40.14	41.09	39.34	40.77
2095	NASDAQ	SYT	Tue, Mar 17, 2009	39.03	39.34	38.57	39.26
2094	NASDAQ	SYT	Mon, Mar 16, 2009	39.30	39.51	38.49	38.54
2093	NASDAQ	SYT	Fri, Mar 13, 2009	38.84	39.31	37.11	37.52
2092	NASDAQ	SYT	Thu, Mar 12, 2009	41.33	41.67	39.76	40.99
2091	NASDAQ	SYT	Wed, Mar 11, 2009	43.06	43.87	42.87	43.32
2090	NASDAQ	SYT	Tue, Mar 10, 2009	42.74	43.37	42.29	42.73
2089	NASDAQ	SYT	Mon, Mar 9, 2009	40.96	41.90	40.82	41.39
2088	NASDAQ	SYT	Fri, Mar 6, 2009	42.11	42.40	40.53	41.54
2087	NASDAQ	SYT	Thu, Mar 5, 2009	41.50	42.49	40.91	41.34
2086	NASDAQ	SYT	Wed, Mar 4, 2009	41.91	43.09	41.68	42.51
2085	NASDAQ	SYT	Tue, Mar 3, 2009	40.81	41.15	39.94	40.43
2084	NASDAQ	SYT	Mon, Mar 2, 2009	40.98	41.09	38.85	39.25
2083	NASDAQ	SYT	Fri, Feb 27, 2009	42.08	44.00	42.02	42.82
2082	NASDAQ	SYT	Thu, Feb 26, 2009	42.09	42.87	41.40	41.63
2081	NASDAQ	SYT	Wed, Feb 25, 2009	41.53	42.21	40.75	41.57
2080	NASDAQ	SYT	Tue, Feb 24, 2009	39.11	40.55	38.72	40.40
2079	NASDAQ	SYT	Mon, Feb 23, 2009	40.50	40.65	38.25	38.34
2078	NASDAQ	SYT	Fri, Feb 20, 2009	39.03	40.85	39.03	40.64
2077	NASDAQ	SYT	Thu, Feb 19, 2009	40.14	40.58	39.69	39.82
2076	NASDAQ	SYT	Wed, Feb 18, 2009	39.37	39.73	38.88	39.50
2075	NASDAQ	SYT	Tue, Feb 17, 2009	39.70	39.98	39.29	39.52
2074	NASDAQ	SYT	Fri, Feb 13, 2009	40.56	41.65	40.43	41.35
2073	NASDAQ	SYT	Thu, Feb 12, 2009	40.03	40.96	39.50	40.90
2072	NASDAQ	SYT	Wed, Feb 11, 2009	41.30	41.54	40.16	40.85
2071	NASDAQ	SYT	Tue, Feb 10, 2009	41.50	42.08	39.81	40.14
2070	NASDAQ	SYT	Mon, Feb 9, 2009	42.28	42.30	41.30	41.61
2069	NASDAQ	SYT	Fri, Feb 6, 2009	40.23	42.20	40.23	41.78
2068	NASDAQ	SYT	Thu, Feb 5, 2009	37.60	39.42	37.42	39.19
2067	NASDAQ	SYT	Wed, Feb 4, 2009	38.16	39.23	37.94	38.43
2066	NASDAQ	SYT	Tue, Feb 3, 2009	37.63	38.40	37.30	38.28
2065	NASDAQ	SYT	Mon, Feb 2, 2009	37.08	38.25	37.08	37.90
2064	NASDAQ	SYT	Fri, Jan 30, 2009	39.31	39.38	38.18	38.62
2063	NASDAQ	SYT	Thu, Jan 29, 2009	39.69	40.39	39.51	39.78
2062	NASDAQ	SYT	Wed, Jan 28, 2009	41.70	41.92	40.80	41.29
2061	NASDAQ	SYT	Tue, Jan 27, 2009	39.05	39.45	38.14	38.84
2060	NASDAQ	SYT	Mon, Jan 26, 2009	38.99	40.15	38.86	39.40
2059	NASDAQ	SYT	Fri, Jan 23, 2009	37.48	38.85	37.15	38.63
2058	NASDAQ	SYT	Thu, Jan 22, 2009	38.54	39.25	38.35	38.94
2057	NASDAQ	SYT	Wed, Jan 21, 2009	38.52	38.99	37.64	38.95
2056	NASDAQ	SYT	Tue, Jan 20, 2009	37.73	37.95	36.78	36.90
2055	NASDAQ	SYT	Fri, Jan 16, 2009	39.18	39.34	37.97	39.13
2054	NASDAQ	SYT	Thu, Jan 15, 2009	38.83	39.79	37.72	39.45
2053	NASDAQ	SYT	Wed, Jan 14, 2009	40.14	40.19	39.18	39.55
2052	NASDAQ	SYT	Tue, Jan 13, 2009	39.54	40.09	39.36	39.93
2051	NASDAQ	SYT	Mon, Jan 12, 2009	40.93	41.05	39.55	39.91
2050	NASDAQ	SYT	Fri, Jan 9, 2009	41.33	41.38	40.22	40.31
2049	NASDAQ	SYT	Thu, Jan 8, 2009	40.20	43.05	40.20	42.48
2048	NASDAQ	SYT	Wed, Jan 7, 2009	41.00	41.82	40.36	40.69
2047	NASDAQ	SYT	Tue, Jan 6, 2009	38.91	39.56	38.32	39.20
2046	NASDAQ	SYT	Mon, Jan 5, 2009	38.39	39.08	38.17	38.62
2045	NASDAQ	SYT	Fri, Jan 2, 2009	38.71	39.64	38.56	39.29
2044	NASDAQ	SYT	Wed, Dec 31, 2008	37.30	39.80	37.30	39.14
2043	NASDAQ	SYT	Tue, Dec 30, 2008	37.68	38.68	37.45	38.52
2042	NASDAQ	SYT	Mon, Dec 29, 2008	37.93	38.15	37.10	37.32
2041	NASDAQ	SYT	Fri, Dec 26, 2008	36.00	36.43	35.80	36.40
2040	NASDAQ	SYT	Wed, Dec 24, 2008	35.76	36.05	35.45	35.78
2039	NASDAQ	SYT	Tue, Dec 23, 2008	36.25	36.36	35.25	35.26
2038	NASDAQ	SYT	Mon, Dec 22, 2008	36.70	36.81	35.30	35.42
2037	NASDAQ	SYT	Fri, Dec 19, 2008	37.60	38.42	36.71	36.71
2036	NASDAQ	SYT	Thu, Dec 18, 2008	40.23	40.31	38.02	38.35
2035	NASDAQ	SYT	Wed, Dec 17, 2008	39.18	40.60	38.90	39.84
2034	NASDAQ	SYT	Tue, Dec 16, 2008	36.14	38.06	36.07	37.90
2033	NASDAQ	SYT	Mon, Dec 15, 2008	35.62	36.17	34.74	35.27
2032	NASDAQ	SYT	Fri, Dec 12, 2008	34.51	35.82	33.12	35.37
2031	NASDAQ	SYT	Thu, Dec 11, 2008	34.67	35.63	34.03	34.31
2030	NASDAQ	SYT	Wed, Dec 10, 2008	34.67	35.14	34.36	34.84
2029	NASDAQ	SYT	Tue, Dec 9, 2008	34.30	35.49	33.91	34.53
2028	NASDAQ	SYT	Mon, Dec 8, 2008	34.02	34.70	33.69	34.32
2027	NASDAQ	SYT	Fri, Dec 5, 2008	31.62	33.04	30.80	33.04
2026	NASDAQ	SYT	Thu, Dec 4, 2008	33.02	33.76	32.38	32.72
2025	NASDAQ	SYT	Wed, Dec 3, 2008	32.32	33.57	32.04	33.52
2024	NASDAQ	SYT	Tue, Dec 2, 2008	33.50	33.92	32.96	33.59
2023	NASDAQ	SYT	Mon, Dec 1, 2008	33.14	33.20	31.90	31.91
2022	NASDAQ	SYT	Fri, Nov 28, 2008	35.17	36.15	35.11	36.02
2021	NASDAQ	SYT	Wed, Nov 26, 2008	33.46	35.79	33.43	35.70
2020	NASDAQ	SYT	Tue, Nov 25, 2008	33.64	34.09	32.59	33.45
2019	NASDAQ	SYT	Mon, Nov 24, 2008	30.76	32.59	30.45	31.94
2018	NASDAQ	SYT	Fri, Nov 21, 2008	30.10	30.12	27.93	29.72
2017	NASDAQ	SYT	Thu, Nov 20, 2008	29.74	30.44	28.02	28.25
2016	NASDAQ	SYT	Wed, Nov 19, 2008	31.37	32.58	30.16	30.26
2015	NASDAQ	SYT	Tue, Nov 18, 2008	33.20	33.74	32.29	33.39
2014	NASDAQ	SYT	Mon, Nov 17, 2008	34.04	34.75	33.41	33.70
2013	NASDAQ	SYT	Fri, Nov 14, 2008	35.13	35.98	34.30	34.35
2012	NASDAQ	SYT	Thu, Nov 13, 2008	34.05	36.60	32.80	36.53
2011	NASDAQ	SYT	Wed, Nov 12, 2008	34.53	34.95	33.51	33.67
2010	NASDAQ	SYT	Tue, Nov 11, 2008	36.33	36.89	35.39	36.10
2009	NASDAQ	SYT	Mon, Nov 10, 2008	37.96	38.10	36.14	36.83
2008	NASDAQ	SYT	Fri, Nov 7, 2008	34.98	35.85	34.64	35.63
2007	NASDAQ	SYT	Thu, Nov 6, 2008	35.99	36.39	34.10	34.55
2006	NASDAQ	SYT	Wed, Nov 5, 2008	37.62	38.50	36.21	36.43
2005	NASDAQ	SYT	Tue, Nov 4, 2008	37.95	38.87	37.39	37.87
2004	NASDAQ	SYT	Mon, Nov 3, 2008	36.55	37.39	36.12	36.65
2003	NASDAQ	SYT	Fri, Oct 31, 2008	36.60	38.01	36.02	37.38
2002	NASDAQ	SYT	Thu, Oct 30, 2008	36.51	36.64	34.56	35.98
2001	NASDAQ	SYT	Wed, Oct 29, 2008	33.51	35.85	33.40	34.77
2000	NASDAQ	SYT	Tue, Oct 28, 2008	30.63	33.02	29.72	32.95
1999	NASDAQ	SYT	Mon, Oct 27, 2008	29.21	29.97	28.21	28.28
1998	NASDAQ	SYT	Fri, Oct 24, 2008	28.04	30.52	28.04	29.28
1997	NASDAQ	SYT	Thu, Oct 23, 2008	29.54	29.96	27.63	29.02
1996	NASDAQ	SYT	Wed, Oct 22, 2008	29.39	29.39	26.94	27.60
1995	NASDAQ	SYT	Tue, Oct 21, 2008	31.60	31.65	30.35	30.56
1994	NASDAQ	SYT	Mon, Oct 20, 2008	30.27	31.63	29.81	31.43
1993	NASDAQ	SYT	Fri, Oct 17, 2008	28.40	30.67	28.40	28.70
1992	NASDAQ	SYT	Thu, Oct 16, 2008	31.03	31.63	28.96	31.15
1991	NASDAQ	SYT	Wed, Oct 15, 2008	34.35	34.54	31.16	31.16
1990	NASDAQ	SYT	Tue, Oct 14, 2008	37.41	37.45	34.50	34.68
1989	NASDAQ	SYT	Mon, Oct 13, 2008	35.44	36.43	34.79	35.36
1988	NASDAQ	SYT	Fri, Oct 10, 2008	31.04	33.91	29.80	32.52
1987	NASDAQ	SYT	Thu, Oct 9, 2008	34.63	35.00	32.09	32.42
1986	NASDAQ	SYT	Wed, Oct 8, 2008	33.97	36.16	33.33	36.02
1985	NASDAQ	SYT	Tue, Oct 7, 2008	36.17	36.21	33.28	33.62
1984	NASDAQ	SYT	Mon, Oct 6, 2008	34.29	34.31	31.98	33.89
1983	NASDAQ	SYT	Fri, Oct 3, 2008	35.85	37.39	35.33	35.53
1982	NASDAQ	SYT	Thu, Oct 2, 2008	36.74	37.89	34.60	36.61
1981	NASDAQ	SYT	Wed, Oct 1, 2008	41.15	41.53	40.35	40.39
1980	NASDAQ	SYT	Tue, Sep 30, 2008	42.38	42.66	41.89	42.32
1979	NASDAQ	SYT	Mon, Sep 29, 2008	44.03	44.05	40.12	41.49
1978	NASDAQ	SYT	Fri, Sep 26, 2008	46.90	47.08	44.69	45.66
1977	NASDAQ	SYT	Thu, Sep 25, 2008	48.84	49.05	47.77	48.31
1976	NASDAQ	SYT	Wed, Sep 24, 2008	49.31	49.48	47.54	47.89
1975	NASDAQ	SYT	Tue, Sep 23, 2008	49.71	49.77	47.90	48.30
1974	NASDAQ	SYT	Mon, Sep 22, 2008	48.85	49.80	48.51	48.61
1973	NASDAQ	SYT	Fri, Sep 19, 2008	47.59	48.75	47.06	48.38
1972	NASDAQ	SYT	Thu, Sep 18, 2008	45.55	46.09	43.74	45.62
1971	NASDAQ	SYT	Wed, Sep 17, 2008	44.76	45.82	43.14	44.74
1970	NASDAQ	SYT	Tue, Sep 16, 2008	45.37	47.08	44.80	46.74
1969	NASDAQ	SYT	Mon, Sep 15, 2008	45.65	47.09	45.10	45.44
1968	NASDAQ	SYT	Fri, Sep 12, 2008	46.18	47.17	45.95	46.94
1967	NASDAQ	SYT	Thu, Sep 11, 2008	44.06	45.37	43.57	45.18
1966	NASDAQ	SYT	Wed, Sep 10, 2008	44.97	45.46	44.25	45.05
1965	NASDAQ	SYT	Tue, Sep 9, 2008	45.75	45.75	43.85	43.93
1964	NASDAQ	SYT	Mon, Sep 8, 2008	49.12	49.35	47.38	47.86
1963	NASDAQ	SYT	Fri, Sep 5, 2008	48.33	48.63	47.06	48.41
1962	NASDAQ	SYT	Thu, Sep 4, 2008	50.44	50.73	48.53	48.90
1961	NASDAQ	SYT	Wed, Sep 3, 2008	51.94	52.18	50.90	51.46
1960	NASDAQ	SYT	Tue, Sep 2, 2008	51.73	51.85	50.70	51.03
1959	NASDAQ	SYT	Fri, Aug 29, 2008	54.08	54.27	53.40	53.68
1958	NASDAQ	SYT	Thu, Aug 28, 2008	53.81	53.94	53.17	53.41
1957	NASDAQ	SYT	Wed, Aug 27, 2008	52.98	53.63	52.75	53.34
1956	NASDAQ	SYT	Tue, Aug 26, 2008	51.89	52.14	51.58	51.92
1955	NASDAQ	SYT	Mon, Aug 25, 2008	51.91	52.17	51.28	51.51
1954	NASDAQ	SYT	Fri, Aug 22, 2008	52.07	52.30	51.63	51.86
1953	NASDAQ	SYT	Thu, Aug 21, 2008	52.35	52.77	52.26	52.73
1952	NASDAQ	SYT	Wed, Aug 20, 2008	51.63	51.92	51.00	51.80
1951	NASDAQ	SYT	Tue, Aug 19, 2008	50.70	51.00	50.36	50.60
1950	NASDAQ	SYT	Mon, Aug 18, 2008	51.98	52.24	51.23	51.36
1949	NASDAQ	SYT	Fri, Aug 15, 2008	51.78	51.91	51.13	51.32
1948	NASDAQ	SYT	Thu, Aug 14, 2008	52.78	53.19	52.27	52.44
1947	NASDAQ	SYT	Wed, Aug 13, 2008	52.29	53.10	51.73	53.01
1946	NASDAQ	SYT	Tue, Aug 12, 2008	51.68	52.04	51.10	51.49
1945	NASDAQ	SYT	Mon, Aug 11, 2008	53.65	53.88	52.50	52.71
1944	NASDAQ	SYT	Fri, Aug 8, 2008	54.58	54.62	53.44	53.87
1943	NASDAQ	SYT	Thu, Aug 7, 2008	55.24	55.33	54.60	54.67
1942	NASDAQ	SYT	Wed, Aug 6, 2008	53.76	55.08	53.63	54.68
1941	NASDAQ	SYT	Tue, Aug 5, 2008	53.54	54.65	52.65	53.58
1940	NASDAQ	SYT	Mon, Aug 4, 2008	57.76	57.93	55.46	55.96
1939	NASDAQ	SYT	Fri, Aug 1, 2008	58.35	58.41	56.76	57.27
1938	NASDAQ	SYT	Thu, Jul 31, 2008	59.30	59.30	57.90	58.09
1937	NASDAQ	SYT	Wed, Jul 30, 2008	57.53	57.92	57.38	57.69
1936	NASDAQ	SYT	Tue, Jul 29, 2008	56.80	57.75	56.67	57.26
1935	NASDAQ	SYT	Mon, Jul 28, 2008	57.46	57.93	56.87	56.94
1934	NASDAQ	SYT	Fri, Jul 25, 2008	55.27	55.99	54.87	55.40
1933	NASDAQ	SYT	Thu, Jul 24, 2008	55.30	55.42	53.20	53.96
1932	NASDAQ	SYT	Wed, Jul 23, 2008	55.88	55.89	53.32	53.67
1931	NASDAQ	SYT	Tue, Jul 22, 2008	56.42	56.58	54.58	55.30
1930	NASDAQ	SYT	Mon, Jul 21, 2008	55.23	56.20	54.86	56.10
1929	NASDAQ	SYT	Fri, Jul 18, 2008	52.89	53.55	52.47	52.95
1928	NASDAQ	SYT	Thu, Jul 17, 2008	54.56	55.64	53.86	54.47
1927	NASDAQ	SYT	Wed, Jul 16, 2008	56.09	56.09	54.57	55.27
1926	NASDAQ	SYT	Tue, Jul 15, 2008	58.70	59.18	57.69	58.65
1925	NASDAQ	SYT	Mon, Jul 14, 2008	59.56	59.88	59.18	59.46
1924	NASDAQ	SYT	Fri, Jul 11, 2008	58.01	59.18	57.80	58.92
1923	NASDAQ	SYT	Thu, Jul 10, 2008	58.24	58.48	57.60	58.44
1922	NASDAQ	SYT	Wed, Jul 9, 2008	57.61	58.75	57.50	57.53
1921	NASDAQ	SYT	Tue, Jul 8, 2008	58.12	58.40	56.70	58.18
1920	NASDAQ	SYT	Mon, Jul 7, 2008	58.92	59.53	58.25	58.67
1919	NASDAQ	SYT	Thu, Jul 3, 2008	59.07	59.07	57.42	58.22
1918	NASDAQ	SYT	Wed, Jul 2, 2008	62.78	63.23	60.51	60.68
1917	NASDAQ	SYT	Tue, Jul 1, 2008	64.40	64.40	63.26	63.99
1916	NASDAQ	SYT	Mon, Jun 30, 2008	64.18	65.27	64.10	64.70
1915	NASDAQ	SYT	Fri, Jun 27, 2008	63.25	63.81	62.75	62.88
1914	NASDAQ	SYT	Thu, Jun 26, 2008	63.49	63.61	62.38	62.53
1913	NASDAQ	SYT	Wed, Jun 25, 2008	63.19	63.43	62.25	63.00
1912	NASDAQ	SYT	Tue, Jun 24, 2008	65.40	65.52	64.08	64.08
1911	NASDAQ	SYT	Mon, Jun 23, 2008	64.44	64.45	63.10	63.99
1910	NASDAQ	SYT	Fri, Jun 20, 2008	64.46	65.13	64.00	64.58
1909	NASDAQ	SYT	Thu, Jun 19, 2008	65.51	65.86	64.98	65.11
1908	NASDAQ	SYT	Wed, Jun 18, 2008	66.78	66.78	65.55	66.59
1907	NASDAQ	SYT	Tue, Jun 17, 2008	64.85	65.56	64.45	65.04
1906	NASDAQ	SYT	Mon, Jun 16, 2008	62.98	63.41	62.33	63.08
1905	NASDAQ	SYT	Fri, Jun 13, 2008	60.86	61.42	60.56	60.75
1904	NASDAQ	SYT	Thu, Jun 12, 2008	61.51	61.77	60.97	61.65
1903	NASDAQ	SYT	Wed, Jun 11, 2008	61.87	62.38	60.94	61.00
1902	NASDAQ	SYT	Tue, Jun 10, 2008	61.95	62.64	61.44	61.85
1901	NASDAQ	SYT	Mon, Jun 9, 2008	64.10	64.95	63.78	64.29
1900	NASDAQ	SYT	Fri, Jun 6, 2008	63.91	64.57	63.50	63.52
1899	NASDAQ	SYT	Thu, Jun 5, 2008	62.58	64.81	62.58	64.65
1898	NASDAQ	SYT	Wed, Jun 4, 2008	62.79	63.31	62.61	62.97
1897	NASDAQ	SYT	Tue, Jun 3, 2008	62.28	63.78	61.96	63.00
1896	NASDAQ	SYT	Mon, Jun 2, 2008	61.19	61.86	60.88	61.42
1895	NASDAQ	SYT	Fri, May 30, 2008	61.00	61.32	60.53	61.29
1894	NASDAQ	SYT	Thu, May 29, 2008	60.61	61.39	60.41	60.85
1893	NASDAQ	SYT	Wed, May 28, 2008	60.66	61.71	60.22	61.71
1892	NASDAQ	SYT	Tue, May 27, 2008	59.89	60.02	59.12	59.42
1891	NASDAQ	SYT	Fri, May 23, 2008	63.03	63.03	61.10	61.85
1890	NASDAQ	SYT	Thu, May 22, 2008	61.25	62.30	61.25	61.81
1889	NASDAQ	SYT	Wed, May 21, 2008	61.87	61.95	60.51	60.72
1888	NASDAQ	SYT	Tue, May 20, 2008	60.59	61.28	60.33	61.28
1887	NASDAQ	SYT	Mon, May 19, 2008	61.58	61.59	60.69	60.69
1886	NASDAQ	SYT	Fri, May 16, 2008	61.28	61.54	60.71	61.40
1885	NASDAQ	SYT	Thu, May 15, 2008	60.95	61.81	60.84	61.81
1884	NASDAQ	SYT	Wed, May 14, 2008	61.61	61.92	61.19	61.20
1883	NASDAQ	SYT	Tue, May 13, 2008	60.73	61.33	60.32	61.09
1882	NASDAQ	SYT	Mon, May 12, 2008	60.74	61.00	58.94	60.90
1881	NASDAQ	SYT	Fri, May 9, 2008	59.97	60.38	59.56	60.21
1880	NASDAQ	SYT	Thu, May 8, 2008	59.92	60.25	59.50	60.25
1879	NASDAQ	SYT	Wed, May 7, 2008	59.00	59.02	58.22	58.22
1878	NASDAQ	SYT	Tue, May 6, 2008	58.87	60.08	58.80	59.98
1877	NASDAQ	SYT	Mon, May 5, 2008	58.95	59.28	58.40	59.12
1876	NASDAQ	SYT	Fri, May 2, 2008	58.15	59.32	57.86	58.96
1875	NASDAQ	SYT	Thu, May 1, 2008	59.51	59.51	57.36	58.76
1874	NASDAQ	SYT	Wed, Apr 30, 2008	59.38	59.81	59.06	59.18
1873	NASDAQ	SYT	Tue, Apr 29, 2008	59.63	59.69	58.22	58.34
1872	NASDAQ	SYT	Mon, Apr 28, 2008	61.80	62.02	61.14	61.26
1871	NASDAQ	SYT	Fri, Apr 25, 2008	60.94	62.06	60.41	61.69
1870	NASDAQ	SYT	Thu, Apr 24, 2008	62.67	62.68	60.81	62.21
1869	NASDAQ	SYT	Wed, Apr 23, 2008	63.10	63.15	61.75	61.87
1868	NASDAQ	SYT	Tue, Apr 22, 2008	63.04	64.70	62.97	64.05
1867	NASDAQ	SYT	Mon, Apr 21, 2008	64.50	65.75	63.81	65.54
1866	NASDAQ	SYT	Fri, Apr 18, 2008	63.14	64.17	63.14	64.08
1865	NASDAQ	SYT	Thu, Apr 17, 2008	63.28	63.70	62.64	63.18
1864	NASDAQ	SYT	Wed, Apr 16, 2008	62.18	63.74	62.09	63.55
1863	NASDAQ	SYT	Tue, Apr 15, 2008	61.46	61.65	61.05	61.37
1862	NASDAQ	SYT	Mon, Apr 14, 2008	60.65	61.34	60.51	61.13
1861	NASDAQ	SYT	Fri, Apr 11, 2008	60.55	60.96	60.23	60.69
1860	NASDAQ	SYT	Thu, Apr 10, 2008	60.19	60.30	59.29	59.68
1859	NASDAQ	SYT	Wed, Apr 9, 2008	59.80	59.85	58.88	59.34
1858	NASDAQ	SYT	Tue, Apr 8, 2008	60.04	61.03	59.70	60.88
1857	NASDAQ	SYT	Mon, Apr 7, 2008	61.21	61.52	60.58	60.82
1856	NASDAQ	SYT	Fri, Apr 4, 2008	60.58	62.00	60.50	61.55
1855	NASDAQ	SYT	Thu, Apr 3, 2008	58.86	61.26	58.60	60.79
1854	NASDAQ	SYT	Wed, Apr 2, 2008	56.70	57.29	55.87	56.82
1853	NASDAQ	SYT	Tue, Apr 1, 2008	58.29	58.40	56.30	57.59
1852	NASDAQ	SYT	Mon, Mar 31, 2008	58.34	58.90	57.97	58.51
1851	NASDAQ	SYT	Fri, Mar 28, 2008	57.49	57.52	56.70	56.86
1850	NASDAQ	SYT	Thu, Mar 27, 2008	57.48	57.88	56.98	57.60
1849	NASDAQ	SYT	Wed, Mar 26, 2008	57.34	57.50	56.45	57.48
1848	NASDAQ	SYT	Tue, Mar 25, 2008	57.33	57.69	56.31	57.51
1847	NASDAQ	SYT	Mon, Mar 24, 2008	55.66	56.31	55.14	55.49
1846	NASDAQ	SYT	Thu, Mar 20, 2008	52.79	55.39	52.11	54.97
1845	NASDAQ	SYT	Wed, Mar 19, 2008	56.08	56.47	54.44	54.83
1844	NASDAQ	SYT	Tue, Mar 18, 2008	56.85	57.08	56.12	57.01
1843	NASDAQ	SYT	Mon, Mar 17, 2008	56.82	57.34	55.94	56.85
1842	NASDAQ	SYT	Fri, Mar 14, 2008	58.28	58.43	57.03	57.67
1841	NASDAQ	SYT	Thu, Mar 13, 2008	58.11	58.64	56.98	58.46
1840	NASDAQ	SYT	Wed, Mar 12, 2008	57.39	57.49	56.89	56.99
1839	NASDAQ	SYT	Tue, Mar 11, 2008	56.55	56.99	55.38	56.70
1838	NASDAQ	SYT	Mon, Mar 10, 2008	56.66	56.66	54.75	54.94
1837	NASDAQ	SYT	Fri, Mar 7, 2008	58.15	58.50	56.81	57.05
1836	NASDAQ	SYT	Thu, Mar 6, 2008	59.44	59.67	58.80	58.88
1835	NASDAQ	SYT	Wed, Mar 5, 2008	57.82	58.61	57.12	58.24
1834	NASDAQ	SYT	Tue, Mar 4, 2008	57.27	57.89	56.20	56.83
1833	NASDAQ	SYT	Mon, Mar 3, 2008	56.67	57.26	56.45	57.26
1832	NASDAQ	SYT	Fri, Feb 29, 2008	56.88	57.59	56.41	57.32
1831	NASDAQ	SYT	Thu, Feb 28, 2008	56.54	57.34	55.87	57.10
1830	NASDAQ	SYT	Wed, Feb 27, 2008	56.50	57.52	56.40	57.20
1829	NASDAQ	SYT	Tue, Feb 26, 2008	56.28	57.04	55.50	56.89
1828	NASDAQ	SYT	Mon, Feb 25, 2008	54.52	56.00	54.44	56.00
1827	NASDAQ	SYT	Fri, Feb 22, 2008	55.33	55.33	53.93	54.90
1826	NASDAQ	SYT	Thu, Feb 21, 2008	55.16	55.54	54.64	54.93
1825	NASDAQ	SYT	Wed, Feb 20, 2008	53.71	55.30	53.50	54.95
1824	NASDAQ	SYT	Tue, Feb 19, 2008	54.79	55.77	54.51	55.16
1823	NASDAQ	SYT	Fri, Feb 15, 2008	53.67	53.91	52.89	53.34
1822	NASDAQ	SYT	Thu, Feb 14, 2008	55.45	55.57	54.91	55.23
1821	NASDAQ	SYT	Wed, Feb 13, 2008	54.19	54.46	53.44	54.13
1820	NASDAQ	SYT	Tue, Feb 12, 2008	54.43	55.60	54.33	54.70
1819	NASDAQ	SYT	Mon, Feb 11, 2008	52.61	53.56	52.38	53.43
1818	NASDAQ	SYT	Fri, Feb 8, 2008	50.84	51.50	50.67	51.23
1817	NASDAQ	SYT	Thu, Feb 7, 2008	49.36	50.08	48.23	49.80
1816	NASDAQ	SYT	Wed, Feb 6, 2008	50.11	51.16	49.75	50.05
1815	NASDAQ	SYT	Tue, Feb 5, 2008	50.26	50.87	49.24	49.24
1814	NASDAQ	SYT	Mon, Feb 4, 2008	51.50	51.53	50.96	51.34
1813	NASDAQ	SYT	Fri, Feb 1, 2008	51.07	51.58	50.76	51.00
1812	NASDAQ	SYT	Thu, Jan 31, 2008	50.54	53.00	50.41	52.74
1811	NASDAQ	SYT	Wed, Jan 30, 2008	51.32	52.33	50.75	51.14
1810	NASDAQ	SYT	Tue, Jan 29, 2008	50.83	50.83	49.85	50.47
1809	NASDAQ	SYT	Mon, Jan 28, 2008	49.09	49.76	48.28	49.50
1808	NASDAQ	SYT	Fri, Jan 25, 2008	50.63	50.74	49.05	49.35
1807	NASDAQ	SYT	Thu, Jan 24, 2008	49.05	49.86	48.58	49.66
1806	NASDAQ	SYT	Wed, Jan 23, 2008	45.80	47.54	44.85	47.43
1805	NASDAQ	SYT	Tue, Jan 22, 2008	46.00	47.57	44.77	47.24
1804	NASDAQ	SYT	Fri, Jan 18, 2008	48.83	49.45	47.61	48.55
1803	NASDAQ	SYT	Thu, Jan 17, 2008	49.73	49.97	47.72	47.89
1802	NASDAQ	SYT	Wed, Jan 16, 2008	52.14	52.67	49.72	50.38
1801	NASDAQ	SYT	Tue, Jan 15, 2008	54.91	54.95	53.40	53.62
1800	NASDAQ	SYT	Mon, Jan 14, 2008	55.44	56.15	54.86	56.14
1799	NASDAQ	SYT	Fri, Jan 11, 2008	52.69	53.68	52.21	53.02
1798	NASDAQ	SYT	Thu, Jan 10, 2008	53.55	54.84	53.35	54.60
1797	NASDAQ	SYT	Wed, Jan 9, 2008	54.81	56.97	54.73	56.85
1796	NASDAQ	SYT	Tue, Jan 8, 2008	55.18	55.82	54.47	54.55
1795	NASDAQ	SYT	Mon, Jan 7, 2008	54.01	54.31	53.64	54.14
1794	NASDAQ	SYT	Fri, Jan 4, 2008	54.87	54.92	53.82	53.86
1793	NASDAQ	SYT	Thu, Jan 3, 2008	52.96	54.98	52.96	54.95
1792	NASDAQ	SYT	Wed, Jan 2, 2008	50.71	51.00	50.30	50.63
1791	NASDAQ	SYT	Mon, Dec 31, 2007	51.29	51.29	50.38	50.66
1790	NASDAQ	SYT	Fri, Dec 28, 2007	50.80	51.23	50.54	50.72
1789	NASDAQ	SYT	Thu, Dec 27, 2007	51.27	51.43	50.88	51.07
1788	NASDAQ	SYT	Wed, Dec 26, 2007	51.43	51.60	51.08	51.30
1787	NASDAQ	SYT	Mon, Dec 24, 2007	51.16	51.35	49.97	51.35
1786	NASDAQ	SYT	Fri, Dec 21, 2007	49.12	50.53	49.12	50.53
1785	NASDAQ	SYT	Thu, Dec 20, 2007	48.02	48.34	47.55	48.19
1784	NASDAQ	SYT	Wed, Dec 19, 2007	47.60	47.79	47.12	47.68
1783	NASDAQ	SYT	Tue, Dec 18, 2007	47.90	47.92	46.72	47.26
1782	NASDAQ	SYT	Mon, Dec 17, 2007	47.73	47.92	47.33	47.33
1781	NASDAQ	SYT	Fri, Dec 14, 2007	48.52	48.87	48.20	48.37
1780	NASDAQ	SYT	Thu, Dec 13, 2007	49.38	49.66	48.70	49.51
1779	NASDAQ	SYT	Wed, Dec 12, 2007	50.23	50.31	49.25	49.67
1778	NASDAQ	SYT	Tue, Dec 11, 2007	50.13	50.45	49.14	49.14
1777	NASDAQ	SYT	Mon, Dec 10, 2007	51.32	52.11	51.27	52.06
1776	NASDAQ	SYT	Fri, Dec 7, 2007	51.54	51.54	51.09	51.37
1775	NASDAQ	SYT	Thu, Dec 6, 2007	50.37	50.88	50.27	50.82
1774	NASDAQ	SYT	Wed, Dec 5, 2007	50.38	50.80	50.22	50.44
1773	NASDAQ	SYT	Tue, Dec 4, 2007	49.48	49.99	49.39	49.73
1772	NASDAQ	SYT	Mon, Dec 3, 2007	49.24	49.47	48.67	49.32
1771	NASDAQ	SYT	Fri, Nov 30, 2007	49.98	49.98	49.21	49.55
1770	NASDAQ	SYT	Thu, Nov 29, 2007	48.41	49.11	48.33	48.99
1769	NASDAQ	SYT	Wed, Nov 28, 2007	47.90	48.58	47.45	48.50
1768	NASDAQ	SYT	Tue, Nov 27, 2007	46.60	47.04	46.00	46.86
1767	NASDAQ	SYT	Mon, Nov 26, 2007	45.90	46.31	45.66	45.84
1766	NASDAQ	SYT	Fri, Nov 23, 2007	46.10	46.40	45.76	46.17
1765	NASDAQ	SYT	Wed, Nov 21, 2007	46.03	46.14	45.19	45.43
1764	NASDAQ	SYT	Tue, Nov 20, 2007	46.77	46.86	46.24	46.76
1763	NASDAQ	SYT	Mon, Nov 19, 2007	46.33	46.42	45.45	45.60
1762	NASDAQ	SYT	Fri, Nov 16, 2007	46.86	47.18	46.43	47.12
1761	NASDAQ	SYT	Thu, Nov 15, 2007	47.09	47.76	47.01	47.43
1760	NASDAQ	SYT	Wed, Nov 14, 2007	48.70	49.03	47.87	48.39
1759	NASDAQ	SYT	Tue, Nov 13, 2007	46.02	47.26	45.82	47.08
1758	NASDAQ	SYT	Mon, Nov 12, 2007	47.89	48.46	46.48	46.59
1757	NASDAQ	SYT	Fri, Nov 9, 2007	49.49	49.58	48.66	48.79
1756	NASDAQ	SYT	Thu, Nov 8, 2007	49.71	50.44	49.48	50.30
1755	NASDAQ	SYT	Wed, Nov 7, 2007	49.31	49.38	48.48	48.57
1754	NASDAQ	SYT	Tue, Nov 6, 2007	48.05	48.88	48.05	48.88
1753	NASDAQ	SYT	Mon, Nov 5, 2007	47.28	47.56	47.02	47.49
1752	NASDAQ	SYT	Fri, Nov 2, 2007	47.31	48.08	47.01	48.08
1751	NASDAQ	SYT	Thu, Nov 1, 2007	47.55	48.11	47.23	47.63
1750	NASDAQ	SYT	Wed, Oct 31, 2007	47.78	48.47	47.60	48.47
1749	NASDAQ	SYT	Tue, Oct 30, 2007	48.15	48.27	47.82	48.00
1748	NASDAQ	SYT	Mon, Oct 29, 2007	48.00	48.70	47.98	48.70
1747	NASDAQ	SYT	Fri, Oct 26, 2007	47.36	47.82	47.09	47.70
1746	NASDAQ	SYT	Thu, Oct 25, 2007	46.49	47.34	46.47	47.10
1745	NASDAQ	SYT	Wed, Oct 24, 2007	46.19	46.53	45.87	46.47
1744	NASDAQ	SYT	Tue, Oct 23, 2007	46.04	46.31	45.69	46.30
1743	NASDAQ	SYT	Mon, Oct 22, 2007	45.31	45.44	45.00	45.38
1742	NASDAQ	SYT	Fri, Oct 19, 2007	46.22	46.43	45.83	45.88
1741	NASDAQ	SYT	Thu, Oct 18, 2007	46.65	48.09	46.60	47.30
1740	NASDAQ	SYT	Wed, Oct 17, 2007	44.17	44.27	43.68	44.05
1739	NASDAQ	SYT	Tue, Oct 16, 2007	43.91	44.15	43.71	43.90
1738	NASDAQ	SYT	Mon, Oct 15, 2007	44.97	45.04	44.35	44.65
1737	NASDAQ	SYT	Fri, Oct 12, 2007	43.98	44.59	43.90	44.54
1736	NASDAQ	SYT	Thu, Oct 11, 2007	44.90	45.31	44.41	44.71
1735	NASDAQ	SYT	Wed, Oct 10, 2007	43.96	44.72	43.31	44.39
1734	NASDAQ	SYT	Tue, Oct 9, 2007	44.03	45.00	43.74	44.95
1733	NASDAQ	SYT	Mon, Oct 8, 2007	42.41	42.55	42.26	42.49
1732	NASDAQ	SYT	Fri, Oct 5, 2007	42.52	42.60	42.14	42.25
1731	NASDAQ	SYT	Thu, Oct 4, 2007	42.29	42.44	42.12	42.31
1730	NASDAQ	SYT	Wed, Oct 3, 2007	42.38	42.53	42.06	42.19
1729	NASDAQ	SYT	Tue, Oct 2, 2007	42.49	42.73	42.15	42.68
1728	NASDAQ	SYT	Mon, Oct 1, 2007	43.15	43.36	42.92	43.15
1727	NASDAQ	SYT	Fri, Sep 28, 2007	43.19	43.49	42.60	43.33
1726	NASDAQ	SYT	Thu, Sep 27, 2007	42.45	42.54	42.00	42.45
1725	NASDAQ	SYT	Wed, Sep 26, 2007	42.80	43.13	42.76	43.08
1724	NASDAQ	SYT	Tue, Sep 25, 2007	42.94	43.09	42.69	43.04
1723	NASDAQ	SYT	Mon, Sep 24, 2007	43.73	43.73	43.28	43.28
1722	NASDAQ	SYT	Fri, Sep 21, 2007	43.56	44.30	43.46	44.06
1721	NASDAQ	SYT	Thu, Sep 20, 2007	43.60	43.79	43.27	43.43
1720	NASDAQ	SYT	Wed, Sep 19, 2007	42.51	43.71	42.51	43.04
1719	NASDAQ	SYT	Tue, Sep 18, 2007	40.54	41.27	40.09	41.25
1718	NASDAQ	SYT	Mon, Sep 17, 2007	40.75	40.89	40.56	40.61
1717	NASDAQ	SYT	Fri, Sep 14, 2007	40.06	40.39	40.01	40.31
1716	NASDAQ	SYT	Thu, Sep 13, 2007	39.76	39.96	39.61	39.81
1715	NASDAQ	SYT	Wed, Sep 12, 2007	39.09	39.44	39.02	39.23
1714	NASDAQ	SYT	Tue, Sep 11, 2007	39.75	39.82	39.40	39.62
1713	NASDAQ	SYT	Mon, Sep 10, 2007	38.91	39.40	38.61	38.90
1712	NASDAQ	SYT	Fri, Sep 7, 2007	38.65	38.68	38.11	38.30
1711	NASDAQ	SYT	Thu, Sep 6, 2007	37.97	38.65	37.96	38.50
1710	NASDAQ	SYT	Wed, Sep 5, 2007	37.75	38.06	37.61	37.98
1709	NASDAQ	SYT	Tue, Sep 4, 2007	37.03	37.77	36.96	37.58
1708	NASDAQ	SYT	Fri, Aug 31, 2007	37.65	37.71	37.28	37.52
1707	NASDAQ	SYT	Thu, Aug 30, 2007	36.66	37.24	36.54	36.95
1706	NASDAQ	SYT	Wed, Aug 29, 2007	36.76	37.14	36.48	37.09
1705	NASDAQ	SYT	Tue, Aug 28, 2007	37.25	37.27	36.37	36.40
1704	NASDAQ	SYT	Mon, Aug 27, 2007	37.27	37.32	37.00	37.05
1703	NASDAQ	SYT	Fri, Aug 24, 2007	36.99	37.43	36.90	37.43
1702	NASDAQ	SYT	Thu, Aug 23, 2007	37.13	37.13	36.44	36.65
1701	NASDAQ	SYT	Wed, Aug 22, 2007	36.43	36.76	36.31	36.68
1700	NASDAQ	SYT	Tue, Aug 21, 2007	35.50	35.99	35.50	35.78
1699	NASDAQ	SYT	Mon, Aug 20, 2007	35.58	35.67	35.13	35.54
1698	NASDAQ	SYT	Fri, Aug 17, 2007	35.90	36.22	35.13	35.58
1697	NASDAQ	SYT	Thu, Aug 16, 2007	35.24	35.31	34.07	35.13
1696	NASDAQ	SYT	Wed, Aug 15, 2007	36.21	36.60	35.71	35.71
1695	NASDAQ	SYT	Tue, Aug 14, 2007	37.47	37.56	36.76	36.82
1694	NASDAQ	SYT	Mon, Aug 13, 2007	36.92	37.35	36.84	37.04
1693	NASDAQ	SYT	Fri, Aug 10, 2007	37.31	37.77	37.24	37.64
1692	NASDAQ	SYT	Thu, Aug 9, 2007	37.48	37.54	36.84	36.98
1691	NASDAQ	SYT	Wed, Aug 8, 2007	38.33	38.36	37.83	38.04
1690	NASDAQ	SYT	Tue, Aug 7, 2007	37.66	37.73	37.14	37.48
1689	NASDAQ	SYT	Mon, Aug 6, 2007	37.76	37.96	37.48	37.89
1688	NASDAQ	SYT	Fri, Aug 3, 2007	37.45	37.57	36.80	36.85
1687	NASDAQ	SYT	Thu, Aug 2, 2007	37.50	37.66	37.07	37.53
1686	NASDAQ	SYT	Wed, Aug 1, 2007	37.69	38.00	37.27	37.89
1685	NASDAQ	SYT	Tue, Jul 31, 2007	37.70	38.12	37.56	37.69
1684	NASDAQ	SYT	Mon, Jul 30, 2007	37.56	37.81	37.15	37.66
1683	NASDAQ	SYT	Fri, Jul 27, 2007	37.24	37.57	35.75	36.47
1682	NASDAQ	SYT	Thu, Jul 26, 2007	36.43	36.60	35.41	35.75
1681	NASDAQ	SYT	Wed, Jul 25, 2007	38.35	38.35	37.44	37.75
1680	NASDAQ	SYT	Tue, Jul 24, 2007	39.21	39.54	38.74	38.82
1679	NASDAQ	SYT	Mon, Jul 23, 2007	39.38	39.50	39.21	39.28
1678	NASDAQ	SYT	Fri, Jul 20, 2007	39.59	39.79	39.32	39.50
1677	NASDAQ	SYT	Thu, Jul 19, 2007	39.83	39.98	39.51	39.56
1676	NASDAQ	SYT	Wed, Jul 18, 2007	40.04	40.14	39.56	40.03
1675	NASDAQ	SYT	Tue, Jul 17, 2007	40.18	40.35	39.96	40.10
1674	NASDAQ	SYT	Mon, Jul 16, 2007	40.17	40.41	40.01	40.18
1673	NASDAQ	SYT	Fri, Jul 13, 2007	40.28	40.36	40.09	40.20
1672	NASDAQ	SYT	Thu, Jul 12, 2007	39.85	40.34	39.78	40.34
1671	NASDAQ	SYT	Wed, Jul 11, 2007	40.49	40.60	40.14	40.46
1670	NASDAQ	SYT	Tue, Jul 10, 2007	40.24	40.41	39.81	39.84
1669	NASDAQ	SYT	Mon, Jul 9, 2007	40.66	40.74	40.46	40.51
1668	NASDAQ	SYT	Fri, Jul 6, 2007	39.97	40.20	39.87	40.14
1667	NASDAQ	SYT	Thu, Jul 5, 2007	40.00	40.09	39.72	39.80
1666	NASDAQ	SYT	Tue, Jul 3, 2007	39.45	39.53	39.25	39.47
1665	NASDAQ	SYT	Mon, Jul 2, 2007	39.42	39.60	39.29	39.50
1664	NASDAQ	SYT	Fri, Jun 29, 2007	38.71	39.21	38.70	38.93
1663	NASDAQ	SYT	Thu, Jun 28, 2007	37.93	38.44	37.85	38.25
1662	NASDAQ	SYT	Wed, Jun 27, 2007	37.51	37.69	37.26	37.69
1661	NASDAQ	SYT	Tue, Jun 26, 2007	38.19	38.28	37.70	37.76
1660	NASDAQ	SYT	Mon, Jun 25, 2007	38.18	38.61	38.01	38.17
1659	NASDAQ	SYT	Fri, Jun 22, 2007	38.51	38.63	38.00	38.18
1658	NASDAQ	SYT	Thu, Jun 21, 2007	38.18	38.34	37.95	38.32
1657	NASDAQ	SYT	Wed, Jun 20, 2007	39.14	39.20	38.05	38.15
1656	NASDAQ	SYT	Tue, Jun 19, 2007	38.51	39.10	38.44	38.90
1655	NASDAQ	SYT	Mon, Jun 18, 2007	39.04	39.12	38.50	38.55
1654	NASDAQ	SYT	Fri, Jun 15, 2007	38.36	38.37	37.80	37.96
1653	NASDAQ	SYT	Thu, Jun 14, 2007	37.30	37.65	37.29	37.37
1652	NASDAQ	SYT	Wed, Jun 13, 2007	36.40	36.55	36.02	36.44
1651	NASDAQ	SYT	Tue, Jun 12, 2007	36.01	36.26	35.74	35.75
1650	NASDAQ	SYT	Mon, Jun 11, 2007	36.37	36.57	36.30	36.38
1649	NASDAQ	SYT	Fri, Jun 8, 2007	35.72	36.19	35.62	36.19
1648	NASDAQ	SYT	Thu, Jun 7, 2007	35.93	36.17	35.65	35.76
1647	NASDAQ	SYT	Wed, Jun 6, 2007	36.97	37.06	36.49	36.57
1646	NASDAQ	SYT	Tue, Jun 5, 2007	37.32	37.36	37.11	37.26
1645	NASDAQ	SYT	Mon, Jun 4, 2007	37.37	37.69	37.37	37.69
1644	NASDAQ	SYT	Fri, Jun 1, 2007	37.83	37.93	37.52	37.74
1643	NASDAQ	SYT	Thu, May 31, 2007	37.55	37.81	37.40	37.71
1642	NASDAQ	SYT	Wed, May 30, 2007	36.41	37.24	36.38	37.21
1641	NASDAQ	SYT	Tue, May 29, 2007	37.38	37.40	37.04	37.04
1640	NASDAQ	SYT	Fri, May 25, 2007	37.62	37.62	37.29	37.38
1639	NASDAQ	SYT	Thu, May 24, 2007	38.01	38.04	37.34	37.35
1638	NASDAQ	SYT	Wed, May 23, 2007	37.86	38.08	37.69	37.73
1637	NASDAQ	SYT	Tue, May 22, 2007	37.70	37.84	37.54	37.54
1636	NASDAQ	SYT	Mon, May 21, 2007	37.16	37.40	37.06	37.11
1635	NASDAQ	SYT	Fri, May 18, 2007	37.00	37.34	36.88	37.20
1634	NASDAQ	SYT	Thu, May 17, 2007	37.18	37.35	37.04	37.15
1633	NASDAQ	SYT	Wed, May 16, 2007	37.64	37.68	37.18	37.43
1632	NASDAQ	SYT	Tue, May 15, 2007	37.63	38.23	37.60	37.95
1631	NASDAQ	SYT	Mon, May 14, 2007	37.24	37.33	37.00	37.27
1630	NASDAQ	SYT	Fri, May 11, 2007	37.12	37.45	36.98	37.40
1629	NASDAQ	SYT	Thu, May 10, 2007	37.11	37.26	36.64	36.69
1628	NASDAQ	SYT	Wed, May 9, 2007	37.11	37.21	36.86	37.13
1627	NASDAQ	SYT	Tue, May 8, 2007	37.00	37.20	36.77	37.17
1626	NASDAQ	SYT	Mon, May 7, 2007	36.77	37.16	36.74	37.11
1625	NASDAQ	SYT	Fri, May 4, 2007	36.53	36.87	36.27	36.85
1624	NASDAQ	SYT	Thu, May 3, 2007	36.88	37.28	36.66	37.27
1623	NASDAQ	SYT	Wed, May 2, 2007	37.95	38.46	37.63	38.30
1622	NASDAQ	SYT	Tue, May 1, 2007	39.60	39.67	39.02	39.25
1621	NASDAQ	SYT	Mon, Apr 30, 2007	40.07	40.25	39.64	39.70
1620	NASDAQ	SYT	Fri, Apr 27, 2007	40.13	40.30	39.85	40.11
1619	NASDAQ	SYT	Thu, Apr 26, 2007	40.47	40.60	40.20	40.43
1618	NASDAQ	SYT	Wed, Apr 25, 2007	40.26	40.84	40.26	40.78
1617	NASDAQ	SYT	Tue, Apr 24, 2007	40.06	40.32	40.02	40.19
1616	NASDAQ	SYT	Mon, Apr 23, 2007	39.77	39.91	39.70	39.75
1615	NASDAQ	SYT	Fri, Apr 20, 2007	40.25	40.40	40.09	40.37
1614	NASDAQ	SYT	Thu, Apr 19, 2007	40.05	40.37	39.96	40.21
1613	NASDAQ	SYT	Wed, Apr 18, 2007	40.46	40.69	40.28	40.56
1612	NASDAQ	SYT	Tue, Apr 17, 2007	40.71	40.77	40.53	40.64
1611	NASDAQ	SYT	Mon, Apr 16, 2007	40.64	40.83	40.38	40.82
1610	NASDAQ	SYT	Fri, Apr 13, 2007	40.29	40.57	40.20	40.53
1609	NASDAQ	SYT	Thu, Apr 12, 2007	39.30	39.97	39.16	39.96
1608	NASDAQ	SYT	Wed, Apr 11, 2007	39.83	39.95	39.54	39.73
1607	NASDAQ	SYT	Tue, Apr 10, 2007	39.68	40.16	39.64	40.04
1606	NASDAQ	SYT	Mon, Apr 9, 2007	40.34	41.40	39.95	40.10
1605	NASDAQ	SYT	Thu, Apr 5, 2007	40.10	40.38	39.98	40.32
1604	NASDAQ	SYT	Wed, Apr 4, 2007	38.84	39.24	38.84	39.19
1603	NASDAQ	SYT	Tue, Apr 3, 2007	39.12	39.12	38.82	38.90
1602	NASDAQ	SYT	Mon, Apr 2, 2007	38.42	38.52	38.15	38.25
1601	NASDAQ	SYT	Fri, Mar 30, 2007	37.78	38.35	37.78	38.05
1600	NASDAQ	SYT	Thu, Mar 29, 2007	37.20	37.39	37.01	37.30
1599	NASDAQ	SYT	Wed, Mar 28, 2007	36.97	37.02	36.51	36.51
1598	NASDAQ	SYT	Tue, Mar 27, 2007	37.05	37.25	36.94	37.24
1597	NASDAQ	SYT	Mon, Mar 26, 2007	37.05	37.18	36.66	37.18
1596	NASDAQ	SYT	Fri, Mar 23, 2007	37.28	37.29	37.02	37.18
1595	NASDAQ	SYT	Thu, Mar 22, 2007	37.36	37.55	37.17	37.31
1594	NASDAQ	SYT	Wed, Mar 21, 2007	36.50	37.49	36.41	37.35
1593	NASDAQ	SYT	Tue, Mar 20, 2007	36.07	36.65	36.04	36.53
1592	NASDAQ	SYT	Mon, Mar 19, 2007	36.37	36.70	36.10	36.42
1591	NASDAQ	SYT	Fri, Mar 16, 2007	36.29	36.46	35.84	35.92
1590	NASDAQ	SYT	Thu, Mar 15, 2007	36.13	36.62	36.05	36.47
1589	NASDAQ	SYT	Wed, Mar 14, 2007	35.67	36.09	35.24	35.86
1588	NASDAQ	SYT	Tue, Mar 13, 2007	36.48	36.69	35.88	35.91
1587	NASDAQ	SYT	Mon, Mar 12, 2007	36.41	36.69	36.30	36.58
1586	NASDAQ	SYT	Fri, Mar 9, 2007	35.96	36.19	35.79	36.00
1585	NASDAQ	SYT	Thu, Mar 8, 2007	35.90	36.21	35.90	36.08
1584	NASDAQ	SYT	Wed, Mar 7, 2007	35.98	36.43	35.71	36.07
1583	NASDAQ	SYT	Tue, Mar 6, 2007	35.27	35.52	35.18	35.39
1582	NASDAQ	SYT	Mon, Mar 5, 2007	34.81	35.23	34.67	34.68
1581	NASDAQ	SYT	Fri, Mar 2, 2007	35.50	35.95	35.34	35.40
1580	NASDAQ	SYT	Thu, Mar 1, 2007	35.32	35.49	35.00	35.33
1579	NASDAQ	SYT	Wed, Feb 28, 2007	35.44	35.62	34.76	35.20
1578	NASDAQ	SYT	Tue, Feb 27, 2007	36.12	36.18	34.30	34.94
1577	NASDAQ	SYT	Mon, Feb 26, 2007	37.00	37.08	36.74	36.87
1576	NASDAQ	SYT	Fri, Feb 23, 2007	36.67	37.10	36.67	36.99
1575	NASDAQ	SYT	Thu, Feb 22, 2007	36.82	36.86	36.60	36.81
1574	NASDAQ	SYT	Wed, Feb 21, 2007	36.15	36.27	36.00	36.24
1573	NASDAQ	SYT	Tue, Feb 20, 2007	36.34	36.67	35.96	36.47
1572	NASDAQ	SYT	Fri, Feb 16, 2007	36.15	36.44	36.15	36.37
1571	NASDAQ	SYT	Thu, Feb 15, 2007	35.42	35.65	35.33	35.59
1570	NASDAQ	SYT	Wed, Feb 14, 2007	35.10	35.33	34.90	35.23
1569	NASDAQ	SYT	Tue, Feb 13, 2007	35.46	35.52	35.07	35.43
1568	NASDAQ	SYT	Mon, Feb 12, 2007	35.76	35.76	35.45	35.57
1567	NASDAQ	SYT	Fri, Feb 9, 2007	36.14	36.27	35.73	35.84
1566	NASDAQ	SYT	Thu, Feb 8, 2007	35.92	36.00	35.53	35.85
1565	NASDAQ	SYT	Wed, Feb 7, 2007	37.18	37.82	37.11	37.55
1564	NASDAQ	SYT	Tue, Feb 6, 2007	36.72	36.90	36.62	36.80
1563	NASDAQ	SYT	Mon, Feb 5, 2007	37.00	37.00	36.68	36.80
1562	NASDAQ	SYT	Fri, Feb 2, 2007	37.01	37.09	36.85	37.04
1561	NASDAQ	SYT	Thu, Feb 1, 2007	37.25	37.34	37.08	37.22
1560	NASDAQ	SYT	Wed, Jan 31, 2007	36.44	37.18	36.20	37.07
1559	NASDAQ	SYT	Tue, Jan 30, 2007	36.11	36.29	35.94	36.18
1558	NASDAQ	SYT	Mon, Jan 29, 2007	36.10	36.20	36.02	36.15
1557	NASDAQ	SYT	Fri, Jan 26, 2007	36.25	36.36	35.86	36.30
1556	NASDAQ	SYT	Thu, Jan 25, 2007	37.35	37.46	36.67	36.83
1555	NASDAQ	SYT	Wed, Jan 24, 2007	37.60	37.74	37.31	37.50
1554	NASDAQ	SYT	Tue, Jan 23, 2007	37.82	38.13	37.79	37.92
1553	NASDAQ	SYT	Mon, Jan 22, 2007	37.91	37.91	37.13	37.30
1552	NASDAQ	SYT	Fri, Jan 19, 2007	37.72	38.50	37.71	38.36
1551	NASDAQ	SYT	Thu, Jan 18, 2007	37.72	37.79	37.40	37.59
1550	NASDAQ	SYT	Wed, Jan 17, 2007	37.73	37.95	37.65	37.72
1549	NASDAQ	SYT	Tue, Jan 16, 2007	37.72	38.00	37.66	37.88
1548	NASDAQ	SYT	Fri, Jan 12, 2007	37.20	37.72	37.09	37.72
1547	NASDAQ	SYT	Thu, Jan 11, 2007	36.08	36.66	36.03	36.58
1546	NASDAQ	SYT	Wed, Jan 10, 2007	36.25	36.33	35.71	36.11
1545	NASDAQ	SYT	Tue, Jan 9, 2007	36.69	36.78	36.46	36.64
1544	NASDAQ	SYT	Mon, Jan 8, 2007	36.70	36.94	36.61	36.78
1543	NASDAQ	SYT	Fri, Jan 5, 2007	36.96	37.00	36.61	36.70
1542	NASDAQ	SYT	Thu, Jan 4, 2007	37.24	37.34	37.02	37.10
1541	NASDAQ	SYT	Wed, Jan 3, 2007	37.71	37.75	36.82	37.05
1540	NASDAQ	SYT	Fri, Dec 29, 2006	37.10	37.27	37.03	37.14
1539	NASDAQ	SYT	Thu, Dec 28, 2006	37.45	37.49	37.17	37.25
1538	NASDAQ	SYT	Wed, Dec 27, 2006	37.36	37.44	37.22	37.38
1537	NASDAQ	SYT	Tue, Dec 26, 2006	36.70	37.08	36.60	36.95
1536	NASDAQ	SYT	Fri, Dec 22, 2006	37.30	37.33	36.35	36.78
1535	NASDAQ	SYT	Thu, Dec 21, 2006	37.78	37.78	37.09	37.15
1534	NASDAQ	SYT	Wed, Dec 20, 2006	38.56	38.79	38.40	38.41
1533	NASDAQ	SYT	Tue, Dec 19, 2006	37.75	38.11	37.71	38.04
1532	NASDAQ	SYT	Mon, Dec 18, 2006	37.72	37.72	37.36	37.47
1531	NASDAQ	SYT	Fri, Dec 15, 2006	37.18	37.51	37.17	37.38
1530	NASDAQ	SYT	Thu, Dec 14, 2006	36.72	36.96	36.65	36.94
1529	NASDAQ	SYT	Wed, Dec 13, 2006	37.00	37.08	36.76	36.87
1528	NASDAQ	SYT	Tue, Dec 12, 2006	37.14	37.33	36.92	37.11
1527	NASDAQ	SYT	Mon, Dec 11, 2006	36.45	36.97	36.45	36.97
1526	NASDAQ	SYT	Fri, Dec 8, 2006	36.32	36.54	36.02	36.17
1525	NASDAQ	SYT	Thu, Dec 7, 2006	36.20	36.28	35.93	36.01
1524	NASDAQ	SYT	Wed, Dec 6, 2006	35.41	35.60	35.33	35.33
1523	NASDAQ	SYT	Tue, Dec 5, 2006	35.47	35.74	35.38	35.70
1522	NASDAQ	SYT	Mon, Dec 4, 2006	35.10	35.50	35.10	35.42
1521	NASDAQ	SYT	Fri, Dec 1, 2006	35.14	35.22	34.84	35.22
1520	NASDAQ	SYT	Thu, Nov 30, 2006	35.02	35.31	34.96	35.21
1519	NASDAQ	SYT	Wed, Nov 29, 2006	34.95	35.33	34.94	35.15
1518	NASDAQ	SYT	Tue, Nov 28, 2006	34.03	34.40	33.99	34.28
1517	NASDAQ	SYT	Mon, Nov 27, 2006	34.83	34.94	34.46	34.63
1516	NASDAQ	SYT	Fri, Nov 24, 2006	34.92	35.18	34.88	35.03
1515	NASDAQ	SYT	Wed, Nov 22, 2006	35.09	35.29	34.88	35.26
1514	NASDAQ	SYT	Tue, Nov 21, 2006	34.11	34.29	33.99	34.26
1513	NASDAQ	SYT	Mon, Nov 20, 2006	34.27	34.41	34.08	34.20
1512	NASDAQ	SYT	Fri, Nov 17, 2006	34.01	34.10	33.89	34.05
1511	NASDAQ	SYT	Thu, Nov 16, 2006	34.44	34.47	34.25	34.42
1510	NASDAQ	SYT	Wed, Nov 15, 2006	34.48	34.91	34.48	34.80
1509	NASDAQ	SYT	Tue, Nov 14, 2006	34.84	34.84	34.46	34.67
1508	NASDAQ	SYT	Mon, Nov 13, 2006	34.22	34.31	34.04	34.16
1507	NASDAQ	SYT	Fri, Nov 10, 2006	33.84	33.98	33.72	33.88
1506	NASDAQ	SYT	Thu, Nov 9, 2006	33.12	33.36	33.04	33.16
1505	NASDAQ	SYT	Wed, Nov 8, 2006	32.86	33.14	32.85	33.02
1504	NASDAQ	SYT	Tue, Nov 7, 2006	33.13	33.45	33.12	33.12
1503	NASDAQ	SYT	Mon, Nov 6, 2006	32.40	32.99	32.40	32.87
1502	NASDAQ	SYT	Fri, Nov 3, 2006	31.95	32.12	31.87	32.03
1501	NASDAQ	SYT	Thu, Nov 2, 2006	31.82	32.20	31.78	32.15
1500	NASDAQ	SYT	Wed, Nov 1, 2006	32.20	32.35	31.88	31.97
1499	NASDAQ	SYT	Tue, Oct 31, 2006	32.09	32.33	32.00	32.24
1498	NASDAQ	SYT	Mon, Oct 30, 2006	31.95	32.11	31.85	32.06
1497	NASDAQ	SYT	Fri, Oct 27, 2006	32.27	32.32	31.79	31.84
1496	NASDAQ	SYT	Thu, Oct 26, 2006	31.93	32.03	31.72	31.87
1495	NASDAQ	SYT	Wed, Oct 25, 2006	31.74	32.00	31.74	31.95
1494	NASDAQ	SYT	Tue, Oct 24, 2006	31.21	31.54	31.21	31.31
1493	NASDAQ	SYT	Mon, Oct 23, 2006	31.20	31.26	31.06	31.15
1492	NASDAQ	SYT	Fri, Oct 20, 2006	31.53	31.60	31.31	31.54
1491	NASDAQ	SYT	Thu, Oct 19, 2006	31.19	31.70	31.10	31.63
1490	NASDAQ	SYT	Wed, Oct 18, 2006	30.67	30.94	30.56	30.87
1489	NASDAQ	SYT	Tue, Oct 17, 2006	30.88	30.98	30.69	30.93
1488	NASDAQ	SYT	Mon, Oct 16, 2006	30.65	31.30	30.62	31.23
1487	NASDAQ	SYT	Fri, Oct 13, 2006	31.22	31.25	31.00	31.17
1486	NASDAQ	SYT	Thu, Oct 12, 2006	30.79	31.29	30.79	31.19
1485	NASDAQ	SYT	Wed, Oct 11, 2006	30.76	31.25	30.69	31.05
1484	NASDAQ	SYT	Tue, Oct 10, 2006	31.41	31.41	30.96	31.17
1483	NASDAQ	SYT	Mon, Oct 9, 2006	31.42	31.60	31.36	31.57
1482	NASDAQ	SYT	Fri, Oct 6, 2006	31.15	31.25	30.99	31.25
1481	NASDAQ	SYT	Thu, Oct 5, 2006	31.16	31.38	31.09	31.36
1480	NASDAQ	SYT	Wed, Oct 4, 2006	30.88	31.19	30.68	31.16
1479	NASDAQ	SYT	Tue, Oct 3, 2006	30.48	30.89	30.45	30.73
1478	NASDAQ	SYT	Mon, Oct 2, 2006	30.43	30.65	30.36	30.42
1477	NASDAQ	SYT	Fri, Sep 29, 2006	30.37	30.41	30.17	30.18
1476	NASDAQ	SYT	Thu, Sep 28, 2006	30.16	30.27	30.00	30.26
1475	NASDAQ	SYT	Wed, Sep 27, 2006	30.39	30.48	30.25	30.40
1474	NASDAQ	SYT	Tue, Sep 26, 2006	30.75	31.13	30.48	31.07
1473	NASDAQ	SYT	Mon, Sep 25, 2006	30.19	30.25	29.82	30.13
1472	NASDAQ	SYT	Fri, Sep 22, 2006	29.94	30.26	29.93	30.26
1471	NASDAQ	SYT	Thu, Sep 21, 2006	29.45	29.58	29.36	29.52
1470	NASDAQ	SYT	Wed, Sep 20, 2006	29.15	29.49	29.10	29.40
1469	NASDAQ	SYT	Tue, Sep 19, 2006	29.21	29.27	29.02	29.20
1468	NASDAQ	SYT	Mon, Sep 18, 2006	28.98	29.39	28.98	29.35
1467	NASDAQ	SYT	Fri, Sep 15, 2006	29.02	29.09	28.80	28.94
1466	NASDAQ	SYT	Thu, Sep 14, 2006	29.00	29.27	28.95	29.24
1465	NASDAQ	SYT	Wed, Sep 13, 2006	29.11	29.42	29.02	29.42
1464	NASDAQ	SYT	Tue, Sep 12, 2006	28.62	29.08	28.55	29.02
1463	NASDAQ	SYT	Mon, Sep 11, 2006	28.59	28.61	28.31	28.46
1462	NASDAQ	SYT	Fri, Sep 8, 2006	28.35	28.65	28.32	28.59
1461	NASDAQ	SYT	Thu, Sep 7, 2006	28.51	28.58	28.29	28.34
1460	NASDAQ	SYT	Wed, Sep 6, 2006	28.95	29.05	28.80	29.03
1459	NASDAQ	SYT	Tue, Sep 5, 2006	29.13	29.45	29.13	29.39
1458	NASDAQ	SYT	Fri, Sep 1, 2006	29.01	29.48	29.00	29.38
1457	NASDAQ	SYT	Thu, Aug 31, 2006	29.40	29.54	29.31	29.51
1456	NASDAQ	SYT	Wed, Aug 30, 2006	29.58	29.60	29.28	29.47
1455	NASDAQ	SYT	Tue, Aug 29, 2006	29.13	29.34	28.94	29.34
1454	NASDAQ	SYT	Mon, Aug 28, 2006	28.71	29.15	28.68	28.90
1453	NASDAQ	SYT	Fri, Aug 25, 2006	28.76	29.00	28.73	28.94
1452	NASDAQ	SYT	Thu, Aug 24, 2006	28.89	29.04	28.61	28.70
1451	NASDAQ	SYT	Wed, Aug 23, 2006	29.02	29.17	28.85	29.06
1450	NASDAQ	SYT	Tue, Aug 22, 2006	28.76	29.05	28.76	28.96
1449	NASDAQ	SYT	Mon, Aug 21, 2006	29.31	29.58	29.20	29.29
1448	NASDAQ	SYT	Fri, Aug 18, 2006	29.70	29.84	29.60	29.80
1447	NASDAQ	SYT	Thu, Aug 17, 2006	29.64	30.00	29.64	29.94
1446	NASDAQ	SYT	Wed, Aug 16, 2006	29.42	29.43	29.20	29.27
1445	NASDAQ	SYT	Tue, Aug 15, 2006	28.81	29.08	28.80	28.93
1444	NASDAQ	SYT	Mon, Aug 14, 2006	28.04	28.10	27.78	27.83
1443	NASDAQ	SYT	Fri, Aug 11, 2006	27.52	27.92	27.52	27.79
1442	NASDAQ	SYT	Thu, Aug 10, 2006	27.75	27.93	27.61	27.90
1441	NASDAQ	SYT	Wed, Aug 9, 2006	28.19	28.44	27.94	27.95
1440	NASDAQ	SYT	Tue, Aug 8, 2006	28.17	28.47	28.05	28.18
1439	NASDAQ	SYT	Mon, Aug 7, 2006	27.95	28.18	27.80	28.07
1438	NASDAQ	SYT	Fri, Aug 4, 2006	28.57	28.73	28.22	28.42
1437	NASDAQ	SYT	Thu, Aug 3, 2006	28.17	28.47	28.06	28.41
1436	NASDAQ	SYT	Wed, Aug 2, 2006	28.64	28.73	28.48	28.56
1435	NASDAQ	SYT	Tue, Aug 1, 2006	28.95	28.95	28.38	28.62
1434	NASDAQ	SYT	Mon, Jul 31, 2006	28.84	28.96	28.61	28.75
1433	NASDAQ	SYT	Fri, Jul 28, 2006	28.14	28.59	28.14	28.57
1432	NASDAQ	SYT	Thu, Jul 27, 2006	28.11	28.20	27.71	27.89
1431	NASDAQ	SYT	Wed, Jul 26, 2006	27.57	27.73	27.16	27.50
1430	NASDAQ	SYT	Tue, Jul 25, 2006	26.45	26.61	25.88	26.24
1429	NASDAQ	SYT	Mon, Jul 24, 2006	26.34	26.55	26.27	26.41
1428	NASDAQ	SYT	Fri, Jul 21, 2006	25.95	25.95	25.65	25.73
1427	NASDAQ	SYT	Thu, Jul 20, 2006	26.06	26.13	25.70	25.70
1426	NASDAQ	SYT	Wed, Jul 19, 2006	24.80	25.98	24.79	25.91
1425	NASDAQ	SYT	Tue, Jul 18, 2006	24.88	24.97	24.61	24.89
1424	NASDAQ	SYT	Mon, Jul 17, 2006	25.07	25.26	25.00	25.13
1423	NASDAQ	SYT	Fri, Jul 14, 2006	25.66	25.66	25.25	25.46
1422	NASDAQ	SYT	Thu, Jul 13, 2006	26.01	26.01	25.56	25.62
1421	NASDAQ	SYT	Wed, Jul 12, 2006	26.47	26.47	26.18	26.25
1420	NASDAQ	SYT	Tue, Jul 11, 2006	26.00	26.26	25.80	26.20
1419	NASDAQ	SYT	Mon, Jul 10, 2006	25.34	26.04	25.26	25.75
1418	NASDAQ	SYT	Fri, Jul 7, 2006	25.75	25.81	25.50	25.60
1417	NASDAQ	SYT	Thu, Jul 6, 2006	25.80	25.80	25.38	25.67
1416	NASDAQ	SYT	Wed, Jul 5, 2006	26.17	26.37	26.01	26.23
1415	NASDAQ	SYT	Mon, Jul 3, 2006	26.61	26.90	26.59	26.80
1414	NASDAQ	SYT	Fri, Jun 30, 2006	26.64	26.72	26.44	26.56
1413	NASDAQ	SYT	Thu, Jun 29, 2006	25.68	26.41	25.65	26.40
1412	NASDAQ	SYT	Wed, Jun 28, 2006	25.25	25.37	25.00	25.24
1411	NASDAQ	SYT	Tue, Jun 27, 2006	24.77	24.95	24.66	24.72
1410	NASDAQ	SYT	Mon, Jun 26, 2006	24.39	24.67	24.39	24.63
1409	NASDAQ	SYT	Fri, Jun 23, 2006	24.99	25.30	24.93	25.18
1408	NASDAQ	SYT	Thu, Jun 22, 2006	25.46	25.54	25.30	25.40
1407	NASDAQ	SYT	Wed, Jun 21, 2006	25.10	25.66	25.10	25.52
1406	NASDAQ	SYT	Tue, Jun 20, 2006	25.04	25.46	25.00	25.25
1405	NASDAQ	SYT	Mon, Jun 19, 2006	25.69	25.74	25.18	25.22
1404	NASDAQ	SYT	Fri, Jun 16, 2006	25.45	25.56	25.30	25.39
1403	NASDAQ	SYT	Thu, Jun 15, 2006	25.10	25.74	25.10	25.64
1402	NASDAQ	SYT	Wed, Jun 14, 2006	24.82	24.97	24.41	24.64
1401	NASDAQ	SYT	Tue, Jun 13, 2006	24.08	24.50	24.04	24.06
1400	NASDAQ	SYT	Mon, Jun 12, 2006	25.17	25.23	24.76	24.76
1399	NASDAQ	SYT	Fri, Jun 9, 2006	25.41	25.68	25.11	25.29
1398	NASDAQ	SYT	Thu, Jun 8, 2006	25.22	25.26	24.57	24.97
1397	NASDAQ	SYT	Wed, Jun 7, 2006	25.81	26.24	25.70	26.01
1396	NASDAQ	SYT	Tue, Jun 6, 2006	26.47	26.49	26.13	26.36
1395	NASDAQ	SYT	Mon, Jun 5, 2006	27.36	27.54	26.93	26.98
1394	NASDAQ	SYT	Fri, Jun 2, 2006	27.53	27.62	27.21	27.35
1393	NASDAQ	SYT	Thu, Jun 1, 2006	27.18	27.55	27.01	27.54
1392	NASDAQ	SYT	Wed, May 31, 2006	27.21	27.63	27.21	27.53
1391	NASDAQ	SYT	Tue, May 30, 2006	27.57	27.70	27.27	27.30
1390	NASDAQ	SYT	Fri, May 26, 2006	27.62	27.69	27.51	27.64
1389	NASDAQ	SYT	Thu, May 25, 2006	27.00	27.32	26.90	27.21
1388	NASDAQ	SYT	Wed, May 24, 2006	27.25	27.25	26.60	26.82
1387	NASDAQ	SYT	Tue, May 23, 2006	27.04	27.48	26.72	26.97
1386	NASDAQ	SYT	Mon, May 22, 2006	26.08	26.14	25.50	25.82
1385	NASDAQ	SYT	Fri, May 19, 2006	26.97	27.14	26.78	27.11
1384	NASDAQ	SYT	Thu, May 18, 2006	27.53	27.79	27.51	27.58
1383	NASDAQ	SYT	Wed, May 17, 2006	28.48	28.59	27.55	27.77
1382	NASDAQ	SYT	Tue, May 16, 2006	29.06	29.20	28.85	29.17
1381	NASDAQ	SYT	Mon, May 15, 2006	29.20	29.41	29.15	29.36
1380	NASDAQ	SYT	Fri, May 12, 2006	29.87	30.01	29.56	29.71
1379	NASDAQ	SYT	Thu, May 11, 2006	30.28	30.38	29.91	30.04
1378	NASDAQ	SYT	Wed, May 10, 2006	29.00	30.84	28.97	30.79
1377	NASDAQ	SYT	Tue, May 9, 2006	28.69	28.98	28.56	28.95
1376	NASDAQ	SYT	Mon, May 8, 2006	28.86	28.88	28.61	28.79
1375	NASDAQ	SYT	Fri, May 5, 2006	28.83	29.16	28.82	29.07
1374	NASDAQ	SYT	Thu, May 4, 2006	28.06	28.29	28.02	28.22
1373	NASDAQ	SYT	Wed, May 3, 2006	27.32	27.60	27.25	27.43
1372	NASDAQ	SYT	Tue, May 2, 2006	27.76	27.92	27.62	27.77
1371	NASDAQ	SYT	Mon, May 1, 2006	28.01	28.18	27.55	27.60
1370	NASDAQ	SYT	Fri, Apr 28, 2006	27.72	27.99	27.72	27.78
1369	NASDAQ	SYT	Thu, Apr 27, 2006	27.28	27.75	27.18	27.65
1368	NASDAQ	SYT	Wed, Apr 26, 2006	27.85	28.22	27.74	27.95
1367	NASDAQ	SYT	Tue, Apr 25, 2006	27.93	27.96	27.60	27.72
1366	NASDAQ	SYT	Mon, Apr 24, 2006	27.50	27.88	27.43	27.84
1365	NASDAQ	SYT	Fri, Apr 21, 2006	27.39	27.40	27.16	27.21
1364	NASDAQ	SYT	Thu, Apr 20, 2006	27.72	27.83	27.52	27.60
1363	NASDAQ	SYT	Wed, Apr 19, 2006	28.20	28.28	27.87	28.25
1362	NASDAQ	SYT	Tue, Apr 18, 2006	28.40	28.94	28.30	28.85
1361	NASDAQ	SYT	Mon, Apr 17, 2006	28.20	28.29	28.07	28.15
1360	NASDAQ	SYT	Thu, Apr 13, 2006	27.86	27.96	27.79	27.95
1359	NASDAQ	SYT	Wed, Apr 12, 2006	27.79	27.92	27.71	27.90
1358	NASDAQ	SYT	Tue, Apr 11, 2006	28.06	28.34	28.00	28.11
1357	NASDAQ	SYT	Mon, Apr 10, 2006	27.71	27.85	27.62	27.71
1356	NASDAQ	SYT	Fri, Apr 7, 2006	28.34	28.40	27.78	27.95
1355	NASDAQ	SYT	Thu, Apr 6, 2006	28.23	28.33	28.10	28.28
1354	NASDAQ	SYT	Wed, Apr 5, 2006	29.16	29.17	28.66	28.94
1353	NASDAQ	SYT	Tue, Apr 4, 2006	29.09	29.43	29.09	29.41
1352	NASDAQ	SYT	Mon, Apr 3, 2006	28.34	28.84	28.28	28.66
1351	NASDAQ	SYT	Fri, Mar 31, 2006	28.19	28.49	28.06	28.11
1350	NASDAQ	SYT	Thu, Mar 30, 2006	28.32	28.50	28.25	28.30
1349	NASDAQ	SYT	Wed, Mar 29, 2006	28.41	28.47	28.24	28.45
1348	NASDAQ	SYT	Tue, Mar 28, 2006	28.66	28.78	28.32	28.39
1347	NASDAQ	SYT	Mon, Mar 27, 2006	28.30	28.47	28.15	28.20
1346	NASDAQ	SYT	Fri, Mar 24, 2006	28.00	28.23	27.92	28.12
1345	NASDAQ	SYT	Thu, Mar 23, 2006	27.68	27.72	27.35	27.51
1344	NASDAQ	SYT	Wed, Mar 22, 2006	27.60	27.73	27.55	27.72
1343	NASDAQ	SYT	Tue, Mar 21, 2006	27.69	27.79	27.55	27.60
1342	NASDAQ	SYT	Mon, Mar 20, 2006	28.03	28.18	27.85	27.99
1341	NASDAQ	SYT	Fri, Mar 17, 2006	28.00	28.13	27.89	28.01
1340	NASDAQ	SYT	Thu, Mar 16, 2006	28.07	28.27	28.06	28.22
1339	NASDAQ	SYT	Wed, Mar 15, 2006	27.97	28.04	27.79	27.97
1338	NASDAQ	SYT	Tue, Mar 14, 2006	27.86	28.20	27.85	28.12
1337	NASDAQ	SYT	Mon, Mar 13, 2006	27.93	27.96	27.61	27.84
1336	NASDAQ	SYT	Fri, Mar 10, 2006	27.68	27.92	27.61	27.91
1335	NASDAQ	SYT	Thu, Mar 9, 2006	27.69	27.72	27.46	27.55
1334	NASDAQ	SYT	Wed, Mar 8, 2006	27.75	27.95	27.62	27.80
1333	NASDAQ	SYT	Tue, Mar 7, 2006	28.28	28.35	28.06	28.06
1332	NASDAQ	SYT	Mon, Mar 6, 2006	28.78	28.87	28.52	28.55
1331	NASDAQ	SYT	Fri, Mar 3, 2006	28.60	28.68	28.23	28.38
1330	NASDAQ	SYT	Thu, Mar 2, 2006	28.65	28.93	28.54	28.89
1329	NASDAQ	SYT	Wed, Mar 1, 2006	28.70	28.70	28.46	28.50
1328	NASDAQ	SYT	Tue, Feb 28, 2006	28.39	28.58	28.35	28.42
1327	NASDAQ	SYT	Mon, Feb 27, 2006	28.80	28.88	28.71	28.79
1326	NASDAQ	SYT	Fri, Feb 24, 2006	28.97	29.01	28.70	28.89
1325	NASDAQ	SYT	Thu, Feb 23, 2006	29.02	29.20	28.83	28.90
1324	NASDAQ	SYT	Wed, Feb 22, 2006	29.01	29.24	28.90	29.20
1323	NASDAQ	SYT	Tue, Feb 21, 2006	29.00	29.09	28.77	28.84
1322	NASDAQ	SYT	Fri, Feb 17, 2006	28.39	28.73	28.30	28.62
1321	NASDAQ	SYT	Thu, Feb 16, 2006	27.89	28.27	27.70	28.27
1320	NASDAQ	SYT	Wed, Feb 15, 2006	27.67	27.74	27.21	27.35
1319	NASDAQ	SYT	Tue, Feb 14, 2006	27.56	27.86	27.53	27.80
1318	NASDAQ	SYT	Mon, Feb 13, 2006	27.40	27.49	27.24	27.44
1317	NASDAQ	SYT	Fri, Feb 10, 2006	29.02	29.02	27.85	28.00
1316	NASDAQ	SYT	Thu, Feb 9, 2006	27.56	28.21	27.37	27.75
1315	NASDAQ	SYT	Wed, Feb 8, 2006	25.91	25.91	25.41	25.65
1314	NASDAQ	SYT	Tue, Feb 7, 2006	26.20	26.39	25.74	26.05
1313	NASDAQ	SYT	Mon, Feb 6, 2006	26.80	26.88	26.44	26.59
1312	NASDAQ	SYT	Fri, Feb 3, 2006	25.82	26.07	25.75	25.98
1311	NASDAQ	SYT	Thu, Feb 2, 2006	26.43	26.57	26.28	26.36
1310	NASDAQ	SYT	Wed, Feb 1, 2006	26.45	26.90	26.42	26.70
1309	NASDAQ	SYT	Tue, Jan 31, 2006	25.31	25.55	25.22	25.54
1308	NASDAQ	SYT	Mon, Jan 30, 2006	25.27	25.30	25.11	25.20
1307	NASDAQ	SYT	Fri, Jan 27, 2006	25.60	25.66	25.27	25.31
1306	NASDAQ	SYT	Thu, Jan 26, 2006	25.84	25.85	25.57	25.69
1305	NASDAQ	SYT	Wed, Jan 25, 2006	26.05	26.14	25.92	26.03
1304	NASDAQ	SYT	Tue, Jan 24, 2006	25.90	26.17	25.82	26.09
1303	NASDAQ	SYT	Mon, Jan 23, 2006	26.03	26.18	25.98	26.15
1302	NASDAQ	SYT	Fri, Jan 20, 2006	25.93	26.10	25.62	25.75
1301	NASDAQ	SYT	Thu, Jan 19, 2006	25.33	25.79	25.27	25.73
1300	NASDAQ	SYT	Wed, Jan 18, 2006	25.43	25.51	25.05	25.19
1299	NASDAQ	SYT	Tue, Jan 17, 2006	25.22	25.43	25.15	25.36
1298	NASDAQ	SYT	Fri, Jan 13, 2006	25.53	25.69	25.42	25.63
1297	NASDAQ	SYT	Thu, Jan 12, 2006	26.17	26.18	25.94	26.00
1296	NASDAQ	SYT	Wed, Jan 11, 2006	25.44	26.02	25.41	25.88
1295	NASDAQ	SYT	Tue, Jan 10, 2006	25.06	25.41	25.06	25.30
1294	NASDAQ	SYT	Mon, Jan 9, 2006	25.42	25.53	25.26	25.44
1293	NASDAQ	SYT	Fri, Jan 6, 2006	25.55	25.79	25.14	25.74
1292	NASDAQ	SYT	Thu, Jan 5, 2006	25.46	25.50	25.25	25.40
1291	NASDAQ	SYT	Wed, Jan 4, 2006	25.55	25.60	25.36	25.58
1290	NASDAQ	SYT	Tue, Jan 3, 2006	25.12	25.60	25.09	25.59
1289	NASDAQ	SYT	Fri, Dec 30, 2005	24.78	24.94	24.73	24.91
1288	NASDAQ	SYT	Thu, Dec 29, 2005	24.63	24.88	24.60	24.77
1287	NASDAQ	SYT	Wed, Dec 28, 2005	24.70	24.74	24.50	24.64
1286	NASDAQ	SYT	Tue, Dec 27, 2005	24.60	24.82	24.60	24.67
1285	NASDAQ	SYT	Fri, Dec 23, 2005	24.45	24.46	24.25	24.45
1284	NASDAQ	SYT	Thu, Dec 22, 2005	24.26	24.48	24.26	24.45
1283	NASDAQ	SYT	Wed, Dec 21, 2005	24.14	24.30	24.10	24.25
1282	NASDAQ	SYT	Tue, Dec 20, 2005	24.17	24.29	24.02	24.15
1281	NASDAQ	SYT	Mon, Dec 19, 2005	23.75	23.92	23.75	23.86
1280	NASDAQ	SYT	Fri, Dec 16, 2005	23.59	23.74	23.57	23.65
1279	NASDAQ	SYT	Thu, Dec 15, 2005	23.61	23.63	23.42	23.48
1278	NASDAQ	SYT	Wed, Dec 14, 2005	23.57	23.63	23.45	23.46
1277	NASDAQ	SYT	Tue, Dec 13, 2005	23.41	23.61	23.32	23.51
1276	NASDAQ	SYT	Mon, Dec 12, 2005	23.39	23.44	23.29	23.38
1275	NASDAQ	SYT	Fri, Dec 9, 2005	22.88	23.00	22.84	22.98
1274	NASDAQ	SYT	Thu, Dec 8, 2005	22.77	22.95	22.62	22.82
1273	NASDAQ	SYT	Wed, Dec 7, 2005	22.59	22.98	22.52	22.62
1272	NASDAQ	SYT	Tue, Dec 6, 2005	22.75	22.90	22.54	22.74
1271	NASDAQ	SYT	Mon, Dec 5, 2005	22.73	22.78	22.46	22.75
1270	NASDAQ	SYT	Fri, Dec 2, 2005	22.63	22.84	22.63	22.79
1269	NASDAQ	SYT	Thu, Dec 1, 2005	22.07	22.50	22.07	22.49
1268	NASDAQ	SYT	Wed, Nov 30, 2005	22.10	22.11	21.85	21.85
1267	NASDAQ	SYT	Tue, Nov 29, 2005	22.01	22.29	22.01	22.19
1266	NASDAQ	SYT	Mon, Nov 28, 2005	21.93	21.99	21.80	21.93
1265	NASDAQ	SYT	Fri, Nov 25, 2005	22.05	22.09	21.90	21.97
1264	NASDAQ	SYT	Wed, Nov 23, 2005	22.14	22.23	22.00	22.09
1263	NASDAQ	SYT	Tue, Nov 22, 2005	22.06	22.47	21.96	22.43
1262	NASDAQ	SYT	Mon, Nov 21, 2005	22.00	22.25	21.96	22.08
1261	NASDAQ	SYT	Fri, Nov 18, 2005	21.97	22.16	21.94	22.16
1260	NASDAQ	SYT	Thu, Nov 17, 2005	21.62	21.74	21.58	21.73
1259	NASDAQ	SYT	Wed, Nov 16, 2005	21.73	21.74	21.60	21.67
1258	NASDAQ	SYT	Tue, Nov 15, 2005	21.92	22.08	21.85	21.96
1257	NASDAQ	SYT	Mon, Nov 14, 2005	22.15	22.23	22.08	22.13
1256	NASDAQ	SYT	Fri, Nov 11, 2005	21.60	21.74	21.56	21.59
1255	NASDAQ	SYT	Thu, Nov 10, 2005	21.53	21.65	21.36	21.49
1254	NASDAQ	SYT	Wed, Nov 9, 2005	20.83	20.97	20.73	20.87
1253	NASDAQ	SYT	Tue, Nov 8, 2005	20.67	20.80	20.64	20.73
1252	NASDAQ	SYT	Mon, Nov 7, 2005	20.66	20.80	20.62	20.80
1251	NASDAQ	SYT	Fri, Nov 4, 2005	21.02	21.03	20.79	20.91
1250	NASDAQ	SYT	Thu, Nov 3, 2005	21.39	21.47	21.13	21.18
1249	NASDAQ	SYT	Wed, Nov 2, 2005	21.27	21.57	21.24	21.50
1248	NASDAQ	SYT	Tue, Nov 1, 2005	21.36	21.54	21.35	21.52
1247	NASDAQ	SYT	Mon, Oct 31, 2005	21.46	21.67	21.37	21.49
1246	NASDAQ	SYT	Fri, Oct 28, 2005	21.29	21.38	21.19	21.31
1245	NASDAQ	SYT	Thu, Oct 27, 2005	21.38	21.42	21.30	21.30
1244	NASDAQ	SYT	Wed, Oct 26, 2005	21.28	21.44	21.21	21.25
1243	NASDAQ	SYT	Tue, Oct 25, 2005	21.11	21.22	21.05	21.10
1242	NASDAQ	SYT	Mon, Oct 24, 2005	20.90	21.09	20.85	21.05
1241	NASDAQ	SYT	Fri, Oct 21, 2005	21.04	21.10	20.90	21.05
1240	NASDAQ	SYT	Thu, Oct 20, 2005	20.47	20.80	20.29	20.32
1239	NASDAQ	SYT	Wed, Oct 19, 2005	20.44	20.67	20.28	20.67
1238	NASDAQ	SYT	Tue, Oct 18, 2005	20.70	20.83	20.67	20.72
1237	NASDAQ	SYT	Mon, Oct 17, 2005	20.94	21.10	20.87	21.00
1236	NASDAQ	SYT	Fri, Oct 14, 2005	21.04	21.30	20.99	21.22
1235	NASDAQ	SYT	Thu, Oct 13, 2005	20.56	20.90	20.46	20.84
1234	NASDAQ	SYT	Wed, Oct 12, 2005	21.26	21.29	21.00	21.07
1233	NASDAQ	SYT	Tue, Oct 11, 2005	21.47	21.55	21.32	21.42
1232	NASDAQ	SYT	Mon, Oct 10, 2005	21.49	21.54	21.29	21.42
1231	NASDAQ	SYT	Fri, Oct 7, 2005	21.00	21.13	20.94	21.12
1230	NASDAQ	SYT	Thu, Oct 6, 2005	20.99	21.28	20.98	21.18
1229	NASDAQ	SYT	Wed, Oct 5, 2005	20.91	20.99	20.75	20.80
1228	NASDAQ	SYT	Tue, Oct 4, 2005	21.24	21.32	21.11	21.11
1227	NASDAQ	SYT	Mon, Oct 3, 2005	21.02	21.04	20.84	20.92
1226	NASDAQ	SYT	Fri, Sep 30, 2005	20.77	21.07	20.77	21.00
1225	NASDAQ	SYT	Thu, Sep 29, 2005	20.58	20.86	20.57	20.80
1224	NASDAQ	SYT	Wed, Sep 28, 2005	20.66	20.69	20.55	20.62
1223	NASDAQ	SYT	Tue, Sep 27, 2005	20.60	20.69	20.53	20.67
1222	NASDAQ	SYT	Mon, Sep 26, 2005	20.64	20.79	20.62	20.75
1221	NASDAQ	SYT	Fri, Sep 23, 2005	20.49	20.65	20.49	20.60
1220	NASDAQ	SYT	Thu, Sep 22, 2005	20.63	20.71	20.48	20.66
1219	NASDAQ	SYT	Wed, Sep 21, 2005	20.85	20.88	20.61	20.77
1218	NASDAQ	SYT	Tue, Sep 20, 2005	21.05	21.08	20.66	20.75
1217	NASDAQ	SYT	Mon, Sep 19, 2005	21.28	21.32	21.00	21.10
1216	NASDAQ	SYT	Fri, Sep 16, 2005	21.43	21.52	21.34	21.52
1215	NASDAQ	SYT	Thu, Sep 15, 2005	21.23	21.31	21.15	21.25
1214	NASDAQ	SYT	Wed, Sep 14, 2005	21.48	21.49	21.32	21.39
1213	NASDAQ	SYT	Tue, Sep 13, 2005	21.60	21.66	21.48	21.58
1212	NASDAQ	SYT	Mon, Sep 12, 2005	21.82	21.85	21.74	21.79
1211	NASDAQ	SYT	Fri, Sep 9, 2005	21.93	22.03	21.88	21.97
1210	NASDAQ	SYT	Thu, Sep 8, 2005	22.02	22.10	21.90	22.00
1209	NASDAQ	SYT	Wed, Sep 7, 2005	22.00	22.20	21.98	22.15
1208	NASDAQ	SYT	Tue, Sep 6, 2005	21.84	21.91	21.72	21.88
1207	NASDAQ	SYT	Fri, Sep 2, 2005	22.00	22.10	21.91	22.04
1206	NASDAQ	SYT	Thu, Sep 1, 2005	21.63	21.95	21.62	21.88
1205	NASDAQ	SYT	Wed, Aug 31, 2005	20.91	21.29	20.91	21.29
1204	NASDAQ	SYT	Tue, Aug 30, 2005	20.83	20.99	20.78	20.87
1203	NASDAQ	SYT	Mon, Aug 29, 2005	20.97	21.10	20.75	21.00
1202	NASDAQ	SYT	Fri, Aug 26, 2005	21.22	21.22	20.85	21.09
1201	NASDAQ	SYT	Thu, Aug 25, 2005	21.12	21.15	20.97	21.10
1200	NASDAQ	SYT	Wed, Aug 24, 2005	21.19	21.29	21.10	21.16
1199	NASDAQ	SYT	Tue, Aug 23, 2005	21.34	21.40	21.18	21.23
1198	NASDAQ	SYT	Mon, Aug 22, 2005	21.50	21.66	21.30	21.50
1197	NASDAQ	SYT	Fri, Aug 19, 2005	21.42	21.46	21.30	21.32
1196	NASDAQ	SYT	Thu, Aug 18, 2005	21.32	21.42	21.22	21.32
1195	NASDAQ	SYT	Wed, Aug 17, 2005	21.57	21.72	21.53	21.60
1194	NASDAQ	SYT	Tue, Aug 16, 2005	21.87	21.91	21.70	21.75
1193	NASDAQ	SYT	Mon, Aug 15, 2005	21.94	22.21	21.87	22.15
1192	NASDAQ	SYT	Fri, Aug 12, 2005	22.14	22.28	22.11	22.20
1191	NASDAQ	SYT	Thu, Aug 11, 2005	22.30	22.40	22.20	22.38
1190	NASDAQ	SYT	Wed, Aug 10, 2005	22.13	22.22	21.92	22.00
1189	NASDAQ	SYT	Tue, Aug 9, 2005	22.12	22.23	22.00	22.13
1188	NASDAQ	SYT	Mon, Aug 8, 2005	22.14	22.15	21.97	22.11
1187	NASDAQ	SYT	Fri, Aug 5, 2005	21.97	21.97	21.76	21.83
1186	NASDAQ	SYT	Thu, Aug 4, 2005	22.16	22.28	22.11	22.12
1185	NASDAQ	SYT	Wed, Aug 3, 2005	22.05	22.20	22.00	22.15
1184	NASDAQ	SYT	Tue, Aug 2, 2005	21.83	21.88	21.73	21.81
1183	NASDAQ	SYT	Mon, Aug 1, 2005	20.97	21.09	20.80	20.91
1182	NASDAQ	SYT	Fri, Jul 29, 2005	20.81	20.93	20.60	20.80
1181	NASDAQ	SYT	Thu, Jul 28, 2005	20.82	21.09	20.70	21.02
1180	NASDAQ	SYT	Wed, Jul 27, 2005	19.67	19.95	19.62	19.80
1179	NASDAQ	SYT	Tue, Jul 26, 2005	19.60	19.63	19.25	19.28
1178	NASDAQ	SYT	Mon, Jul 25, 2005	19.69	19.83	19.67	19.78
1177	NASDAQ	SYT	Fri, Jul 22, 2005	19.88	19.88	19.75	19.81
1176	NASDAQ	SYT	Thu, Jul 21, 2005	20.06	20.24	19.92	20.02
1175	NASDAQ	SYT	Wed, Jul 20, 2005	19.86	20.16	19.82	20.07
1174	NASDAQ	SYT	Tue, Jul 19, 2005	19.67	19.91	19.64	19.85
1173	NASDAQ	SYT	Mon, Jul 18, 2005	20.06	20.18	20.02	20.10
1172	NASDAQ	SYT	Fri, Jul 15, 2005	20.01	20.06	19.87	19.97
1171	NASDAQ	SYT	Thu, Jul 14, 2005	20.42	20.46	20.21	20.28
1170	NASDAQ	SYT	Wed, Jul 13, 2005	20.32	20.34	20.18	20.20
1169	NASDAQ	SYT	Tue, Jul 12, 2005	20.17	20.44	20.17	20.44
1168	NASDAQ	SYT	Mon, Jul 11, 2005	19.90	20.09	19.90	20.00
1167	NASDAQ	SYT	Fri, Jul 8, 2005	19.75	19.90	19.66	19.90
1166	NASDAQ	SYT	Thu, Jul 7, 2005	19.64	19.90	19.64	19.78
1165	NASDAQ	SYT	Wed, Jul 6, 2005	19.83	19.96	19.63	19.79
1164	NASDAQ	SYT	Tue, Jul 5, 2005	20.06	20.12	19.76	19.94
1163	NASDAQ	SYT	Fri, Jul 1, 2005	20.58	20.60	20.28	20.37
1162	NASDAQ	SYT	Thu, Jun 30, 2005	20.50	20.55	20.39	20.39
1161	NASDAQ	SYT	Wed, Jun 29, 2005	20.66	20.72	20.37	20.57
1160	NASDAQ	SYT	Tue, Jun 28, 2005	20.81	20.88	20.71	20.77
1159	NASDAQ	SYT	Mon, Jun 27, 2005	20.78	20.89	20.67	20.67
1158	NASDAQ	SYT	Fri, Jun 24, 2005	20.85	20.90	20.70	20.75
1157	NASDAQ	SYT	Thu, Jun 23, 2005	21.15	21.25	20.95	20.95
1156	NASDAQ	SYT	Wed, Jun 22, 2005	21.36	21.46	21.34	21.44
1155	NASDAQ	SYT	Tue, Jun 21, 2005	21.34	21.58	21.22	21.51
1154	NASDAQ	SYT	Mon, Jun 20, 2005	21.51	21.59	21.43	21.59
1153	NASDAQ	SYT	Fri, Jun 17, 2005	21.57	21.71	21.56	21.66
1152	NASDAQ	SYT	Thu, Jun 16, 2005	21.29	21.39	21.23	21.38
1151	NASDAQ	SYT	Wed, Jun 15, 2005	21.19	21.26	21.01	21.20
1150	NASDAQ	SYT	Tue, Jun 14, 2005	21.17	21.21	21.04	21.18
1149	NASDAQ	SYT	Mon, Jun 13, 2005	21.16	21.29	21.12	21.29
1148	NASDAQ	SYT	Fri, Jun 10, 2005	21.21	21.22	21.06	21.17
1147	NASDAQ	SYT	Thu, Jun 9, 2005	21.04	21.27	21.00	21.22
1146	NASDAQ	SYT	Wed, Jun 8, 2005	21.29	21.36	21.08	21.11
1145	NASDAQ	SYT	Tue, Jun 7, 2005	21.36	21.41	21.21	21.27
1144	NASDAQ	SYT	Mon, Jun 6, 2005	21.06	21.10	20.94	21.08
1143	NASDAQ	SYT	Fri, Jun 3, 2005	21.02	21.17	20.95	21.02
1142	NASDAQ	SYT	Thu, Jun 2, 2005	21.12	21.15	21.01	21.15
1141	NASDAQ	SYT	Wed, Jun 1, 2005	20.96	21.19	20.95	21.13
1140	NASDAQ	SYT	Tue, May 31, 2005	20.70	20.83	20.63	20.64
1139	NASDAQ	SYT	Fri, May 27, 2005	21.01	21.23	21.00	21.20
1138	NASDAQ	SYT	Thu, May 26, 2005	21.15	21.21	21.09	21.19
1137	NASDAQ	SYT	Wed, May 25, 2005	21.24	21.29	21.06	21.12
1136	NASDAQ	SYT	Tue, May 24, 2005	20.94	21.10	20.90	21.07
1135	NASDAQ	SYT	Mon, May 23, 2005	20.78	21.06	20.77	20.95
1134	NASDAQ	SYT	Fri, May 20, 2005	20.85	20.85	20.70	20.84
1133	NASDAQ	SYT	Thu, May 19, 2005	21.10	21.22	21.06	21.22
1132	NASDAQ	SYT	Wed, May 18, 2005	20.99	21.19	20.98	21.14
1131	NASDAQ	SYT	Tue, May 17, 2005	20.87	20.99	20.80	20.91
1130	NASDAQ	SYT	Mon, May 16, 2005	20.75	20.90	20.70	20.83
1129	NASDAQ	SYT	Fri, May 13, 2005	20.85	20.86	20.65	20.69
1128	NASDAQ	SYT	Thu, May 12, 2005	21.22	21.22	20.98	21.01
1127	NASDAQ	SYT	Wed, May 11, 2005	21.43	21.48	21.26	21.39
1126	NASDAQ	SYT	Tue, May 10, 2005	21.33	21.35	21.01	21.01
1125	NASDAQ	SYT	Mon, May 9, 2005	21.12	21.29	21.11	21.25
1124	NASDAQ	SYT	Fri, May 6, 2005	21.12	21.22	21.03	21.10
1123	NASDAQ	SYT	Thu, May 5, 2005	21.44	21.44	21.20	21.35
1122	NASDAQ	SYT	Wed, May 4, 2005	21.06	21.41	21.06	21.27
1121	NASDAQ	SYT	Tue, May 3, 2005	20.91	20.95	20.73	20.80
1120	NASDAQ	SYT	Mon, May 2, 2005	20.95	21.05	20.84	20.95
1119	NASDAQ	SYT	Fri, Apr 29, 2005	20.85	20.91	20.65	20.73
1118	NASDAQ	SYT	Thu, Apr 28, 2005	20.80	20.95	20.66	20.70
1117	NASDAQ	SYT	Wed, Apr 27, 2005	20.79	20.96	20.69	20.83
1116	NASDAQ	SYT	Tue, Apr 26, 2005	21.45	21.51	21.18	21.26
1115	NASDAQ	SYT	Mon, Apr 25, 2005	21.02	21.06	20.85	20.99
1114	NASDAQ	SYT	Fri, Apr 22, 2005	20.77	21.00	20.77	20.86
1113	NASDAQ	SYT	Thu, Apr 21, 2005	20.67	20.79	20.60	20.74
1112	NASDAQ	SYT	Wed, Apr 20, 2005	20.84	20.93	20.61	20.63
1111	NASDAQ	SYT	Tue, Apr 19, 2005	20.73	20.95	20.71	20.91
1110	NASDAQ	SYT	Mon, Apr 18, 2005	20.60	20.86	20.58	20.75
1109	NASDAQ	SYT	Fri, Apr 15, 2005	21.02	21.11	20.87	20.87
1108	NASDAQ	SYT	Thu, Apr 14, 2005	20.84	20.89	20.65	20.65
1107	NASDAQ	SYT	Wed, Apr 13, 2005	21.28	21.40	21.17	21.22
1106	NASDAQ	SYT	Tue, Apr 12, 2005	21.33	21.55	21.25	21.54
1105	NASDAQ	SYT	Mon, Apr 11, 2005	21.63	21.89	21.57	21.66
1104	NASDAQ	SYT	Fri, Apr 8, 2005	21.34	21.45	21.26	21.37
1103	NASDAQ	SYT	Thu, Apr 7, 2005	21.23	21.25	21.10	21.20
1102	NASDAQ	SYT	Wed, Apr 6, 2005	20.94	21.21	20.94	21.02
1101	NASDAQ	SYT	Tue, Apr 5, 2005	20.62	20.70	20.42	20.53
1100	NASDAQ	SYT	Mon, Apr 4, 2005	20.50	20.75	20.46	20.73
1099	NASDAQ	SYT	Fri, Apr 1, 2005	20.98	21.06	20.77	20.85
1098	NASDAQ	SYT	Thu, Mar 31, 2005	21.16	21.26	20.96	21.00
1097	NASDAQ	SYT	Wed, Mar 30, 2005	21.18	21.28	21.05	21.21
1096	NASDAQ	SYT	Tue, Mar 29, 2005	21.16	21.43	21.11	21.20
1095	NASDAQ	SYT	Mon, Mar 28, 2005	21.09	21.09	20.80	20.94
1094	NASDAQ	SYT	Thu, Mar 24, 2005	21.01	21.10	20.93	21.09
1093	NASDAQ	SYT	Wed, Mar 23, 2005	21.00	21.24	20.50	21.18
1092	NASDAQ	SYT	Tue, Mar 22, 2005	21.68	21.87	21.35	21.45
1091	NASDAQ	SYT	Mon, Mar 21, 2005	21.95	21.97	21.80	21.84
1090	NASDAQ	SYT	Fri, Mar 18, 2005	22.09	22.17	22.01	22.02
1089	NASDAQ	SYT	Thu, Mar 17, 2005	22.27	22.43	22.10	22.43
1088	NASDAQ	SYT	Wed, Mar 16, 2005	22.59	22.67	22.37	22.39
1087	NASDAQ	SYT	Tue, Mar 15, 2005	22.82	22.85	22.45	22.58
1086	NASDAQ	SYT	Mon, Mar 14, 2005	22.91	22.97	22.63	22.89
1085	NASDAQ	SYT	Fri, Mar 11, 2005	23.05	23.26	23.00	23.01
1084	NASDAQ	SYT	Thu, Mar 10, 2005	22.96	22.99	22.62	22.79
1083	NASDAQ	SYT	Wed, Mar 9, 2005	22.64	22.94	22.62	22.90
1082	NASDAQ	SYT	Tue, Mar 8, 2005	22.76	22.88	22.62	22.73
1081	NASDAQ	SYT	Mon, Mar 7, 2005	22.71	22.90	22.63	22.72
1080	NASDAQ	SYT	Fri, Mar 4, 2005	22.44	23.00	22.40	22.85
1079	NASDAQ	SYT	Thu, Mar 3, 2005	22.30	22.46	22.26	22.46
1078	NASDAQ	SYT	Wed, Mar 2, 2005	22.38	22.70	22.35	22.65
1077	NASDAQ	SYT	Tue, Mar 1, 2005	22.54	22.69	22.47	22.57
1076	NASDAQ	SYT	Mon, Feb 28, 2005	22.69	22.75	22.47	22.56
1075	NASDAQ	SYT	Fri, Feb 25, 2005	22.49	22.88	22.39	22.75
1074	NASDAQ	SYT	Thu, Feb 24, 2005	22.15	22.53	22.11	22.45
1073	NASDAQ	SYT	Wed, Feb 23, 2005	22.23	22.34	22.14	22.28
1072	NASDAQ	SYT	Tue, Feb 22, 2005	22.49	22.79	22.25	22.68
1071	NASDAQ	SYT	Fri, Feb 18, 2005	22.05	22.26	22.05	22.16
1070	NASDAQ	SYT	Thu, Feb 17, 2005	21.52	21.75	21.47	21.66
1069	NASDAQ	SYT	Wed, Feb 16, 2005	21.35	21.38	21.14	21.30
1068	NASDAQ	SYT	Tue, Feb 15, 2005	21.44	21.58	21.37	21.45
1067	NASDAQ	SYT	Mon, Feb 14, 2005	21.52	21.59	21.41	21.56
1066	NASDAQ	SYT	Fri, Feb 11, 2005	21.22	21.29	21.10	21.28
1065	NASDAQ	SYT	Thu, Feb 10, 2005	20.98	21.21	20.96	21.16
1064	NASDAQ	SYT	Wed, Feb 9, 2005	20.60	20.71	20.35	20.50
1063	NASDAQ	SYT	Tue, Feb 8, 2005	20.95	21.00	20.74	20.83
1062	NASDAQ	SYT	Mon, Feb 7, 2005	21.39	21.46	21.10	21.38
1061	NASDAQ	SYT	Fri, Feb 4, 2005	21.65	21.74	21.34	21.51
1060	NASDAQ	SYT	Thu, Feb 3, 2005	21.48	21.58	21.41	21.53
1059	NASDAQ	SYT	Wed, Feb 2, 2005	21.83	21.83	21.50	21.72
1058	NASDAQ	SYT	Tue, Feb 1, 2005	21.46	21.76	21.42	21.60
1057	NASDAQ	SYT	Mon, Jan 31, 2005	21.44	21.68	21.39	21.50
1056	NASDAQ	SYT	Fri, Jan 28, 2005	21.17	21.24	21.00	21.12
1055	NASDAQ	SYT	Thu, Jan 27, 2005	20.97	21.37	20.92	21.29
1054	NASDAQ	SYT	Wed, Jan 26, 2005	20.88	21.22	20.85	21.18
1053	NASDAQ	SYT	Tue, Jan 25, 2005	21.20	21.20	20.88	20.94
1052	NASDAQ	SYT	Mon, Jan 24, 2005	21.49	21.54	21.24	21.36
1051	NASDAQ	SYT	Fri, Jan 21, 2005	21.19	21.39	21.12	21.18
1050	NASDAQ	SYT	Thu, Jan 20, 2005	21.23	21.35	21.11	21.23
1049	NASDAQ	SYT	Wed, Jan 19, 2005	21.47	21.55	21.16	21.23
1048	NASDAQ	SYT	Tue, Jan 18, 2005	21.07	21.47	20.95	21.36
1047	NASDAQ	SYT	Fri, Jan 14, 2005	21.18	21.29	21.12	21.26
1046	NASDAQ	SYT	Thu, Jan 13, 2005	21.46	21.62	21.25	21.28
1045	NASDAQ	SYT	Wed, Jan 12, 2005	21.03	21.20	20.97	21.17
1044	NASDAQ	SYT	Tue, Jan 11, 2005	20.85	21.07	20.70	20.76
1043	NASDAQ	SYT	Mon, Jan 10, 2005	20.48	20.56	20.38	20.41
1042	NASDAQ	SYT	Fri, Jan 7, 2005	20.52	20.63	20.35	20.45
1041	NASDAQ	SYT	Thu, Jan 6, 2005	20.14	20.25	19.95	20.15
1040	NASDAQ	SYT	Wed, Jan 5, 2005	20.69	20.75	20.34	20.60
1039	NASDAQ	SYT	Tue, Jan 4, 2005	21.08	21.13	20.56	20.67
1038	NASDAQ	SYT	Mon, Jan 3, 2005	21.25	21.31	21.10	21.14
1037	NASDAQ	SYT	Fri, Dec 31, 2004	21.45	21.49	21.25	21.35
1036	NASDAQ	SYT	Thu, Dec 30, 2004	21.23	21.45	21.13	21.34
1035	NASDAQ	SYT	Wed, Dec 29, 2004	21.15	21.34	21.07	21.23
1034	NASDAQ	SYT	Tue, Dec 28, 2004	20.88	21.03	20.75	21.01
1033	NASDAQ	SYT	Mon, Dec 27, 2004	20.60	20.89	20.60	20.70
1032	NASDAQ	SYT	Thu, Dec 23, 2004	20.63	20.83	20.63	20.77
1031	NASDAQ	SYT	Wed, Dec 22, 2004	20.52	20.65	20.46	20.62
1030	NASDAQ	SYT	Tue, Dec 21, 2004	20.81	20.93	20.70	20.87
1029	NASDAQ	SYT	Mon, Dec 20, 2004	20.68	20.97	20.68	20.94
1028	NASDAQ	SYT	Fri, Dec 17, 2004	20.69	20.71	20.27	20.45
1027	NASDAQ	SYT	Thu, Dec 16, 2004	21.00	21.04	20.83	20.88
1026	NASDAQ	SYT	Wed, Dec 15, 2004	20.98	21.07	20.92	21.05
1025	NASDAQ	SYT	Tue, Dec 14, 2004	20.88	20.90	20.71	20.85
1024	NASDAQ	SYT	Mon, Dec 13, 2004	20.84	21.14	20.81	21.11
1023	NASDAQ	SYT	Fri, Dec 10, 2004	20.60	20.73	20.45	20.70
1022	NASDAQ	SYT	Thu, Dec 9, 2004	20.85	21.05	20.77	20.98
1021	NASDAQ	SYT	Wed, Dec 8, 2004	20.63	20.77	20.50	20.72
1020	NASDAQ	SYT	Tue, Dec 7, 2004	21.22	21.30	21.00	21.00
1019	NASDAQ	SYT	Mon, Dec 6, 2004	21.29	21.33	21.16	21.23
1018	NASDAQ	SYT	Fri, Dec 3, 2004	21.30	21.46	21.20	21.40
1017	NASDAQ	SYT	Thu, Dec 2, 2004	21.36	21.43	21.22	21.25
1016	NASDAQ	SYT	Wed, Dec 1, 2004	21.17	21.46	21.11	21.38
1015	NASDAQ	SYT	Tue, Nov 30, 2004	21.30	21.30	21.00	21.25
1014	NASDAQ	SYT	Mon, Nov 29, 2004	21.35	21.40	21.18	21.24
1013	NASDAQ	SYT	Fri, Nov 26, 2004	21.14	21.43	21.10	21.39
1012	NASDAQ	SYT	Wed, Nov 24, 2004	21.21	21.35	21.16	21.30
1011	NASDAQ	SYT	Tue, Nov 23, 2004	21.11	21.20	20.91	21.09
1010	NASDAQ	SYT	Mon, Nov 22, 2004	20.97	21.07	20.75	21.07
1009	NASDAQ	SYT	Fri, Nov 19, 2004	20.91	21.00	20.65	20.65
1008	NASDAQ	SYT	Thu, Nov 18, 2004	20.56	20.70	20.43	20.59
1007	NASDAQ	SYT	Wed, Nov 17, 2004	20.44	20.74	20.40	20.67
1006	NASDAQ	SYT	Tue, Nov 16, 2004	19.98	20.16	19.95	20.07
1005	NASDAQ	SYT	Mon, Nov 15, 2004	20.11	20.13	19.97	20.09
1004	NASDAQ	SYT	Fri, Nov 12, 2004	20.07	20.18	20.01	20.11
1003	NASDAQ	SYT	Thu, Nov 11, 2004	20.08	20.18	20.02	20.15
1002	NASDAQ	SYT	Wed, Nov 10, 2004	19.38	19.79	19.16	19.68
1001	NASDAQ	SYT	Tue, Nov 9, 2004	19.11	19.26	19.06	19.18
1000	NASDAQ	SYT	Mon, Nov 8, 2004	19.35	19.36	19.10	19.20
999	NASDAQ	SYT	Fri, Nov 5, 2004	19.45	19.53	19.31	19.49
998	NASDAQ	SYT	Thu, Nov 4, 2004	19.49	19.76	19.45	19.76
997	NASDAQ	SYT	Wed, Nov 3, 2004	19.35	19.45	19.19	19.24
996	NASDAQ	SYT	Tue, Nov 2, 2004	19.18	19.25	18.99	19.00
995	NASDAQ	SYT	Mon, Nov 1, 2004	19.04	19.27	19.04	19.10
994	NASDAQ	SYT	Fri, Oct 29, 2004	19.00	19.16	18.90	19.04
993	NASDAQ	SYT	Thu, Oct 28, 2004	18.96	19.16	18.87	18.94
992	NASDAQ	SYT	Wed, Oct 27, 2004	19.03	19.12	18.94	19.00
991	NASDAQ	SYT	Tue, Oct 26, 2004	19.07	19.09	18.94	19.00
990	NASDAQ	SYT	Mon, Oct 25, 2004	18.97	19.07	18.90	18.99
989	NASDAQ	SYT	Fri, Oct 22, 2004	19.00	19.23	18.71	18.80
988	NASDAQ	SYT	Thu, Oct 21, 2004	18.30	18.60	18.23	18.37
987	NASDAQ	SYT	Wed, Oct 20, 2004	17.91	18.18	17.91	18.12
986	NASDAQ	SYT	Tue, Oct 19, 2004	18.09	18.13	17.78	17.82
985	NASDAQ	SYT	Mon, Oct 18, 2004	18.19	18.30	18.06	18.25
984	NASDAQ	SYT	Fri, Oct 15, 2004	17.60	17.92	17.55	17.81
983	NASDAQ	SYT	Thu, Oct 14, 2004	17.99	18.03	17.86	17.99
982	NASDAQ	SYT	Wed, Oct 13, 2004	18.28	18.28	18.00	18.07
981	NASDAQ	SYT	Tue, Oct 12, 2004	18.21	18.50	18.11	18.41
980	NASDAQ	SYT	Mon, Oct 11, 2004	18.56	18.60	18.42	18.58
979	NASDAQ	SYT	Fri, Oct 8, 2004	18.53	18.72	18.53	18.62
978	NASDAQ	SYT	Thu, Oct 7, 2004	18.50	18.50	18.25	18.38
977	NASDAQ	SYT	Wed, Oct 6, 2004	18.32	18.65	18.31	18.58
976	NASDAQ	SYT	Tue, Oct 5, 2004	18.37	18.45	18.30	18.36
975	NASDAQ	SYT	Mon, Oct 4, 2004	18.60	18.60	18.33	18.40
974	NASDAQ	SYT	Fri, Oct 1, 2004	18.99	19.04	18.87	19.00
973	NASDAQ	SYT	Thu, Sep 30, 2004	18.89	19.15	18.89	19.09
972	NASDAQ	SYT	Wed, Sep 29, 2004	18.68	18.80	18.63	18.76
971	NASDAQ	SYT	Tue, Sep 28, 2004	18.48	18.67	18.42	18.65
970	NASDAQ	SYT	Mon, Sep 27, 2004	18.13	18.35	18.07	18.31
969	NASDAQ	SYT	Fri, Sep 24, 2004	18.45	18.55	18.32	18.44
968	NASDAQ	SYT	Thu, Sep 23, 2004	18.49	18.95	18.29	18.44
967	NASDAQ	SYT	Wed, Sep 22, 2004	18.65	18.65	18.25	18.34
966	NASDAQ	SYT	Tue, Sep 21, 2004	18.44	18.71	18.44	18.65
965	NASDAQ	SYT	Mon, Sep 20, 2004	18.31	18.44	18.21	18.37
964	NASDAQ	SYT	Fri, Sep 17, 2004	18.05	18.21	17.99	18.18
963	NASDAQ	SYT	Thu, Sep 16, 2004	17.53	17.70	17.45	17.69
962	NASDAQ	SYT	Wed, Sep 15, 2004	17.49	17.49	17.33	17.39
961	NASDAQ	SYT	Tue, Sep 14, 2004	17.66	17.72	17.55	17.59
960	NASDAQ	SYT	Mon, Sep 13, 2004	17.63	17.65	17.51	17.58
959	NASDAQ	SYT	Fri, Sep 10, 2004	17.70	17.76	17.56	17.59
958	NASDAQ	SYT	Thu, Sep 9, 2004	17.63	17.72	17.47	17.56
957	NASDAQ	SYT	Wed, Sep 8, 2004	17.71	17.98	17.66	17.90
956	NASDAQ	SYT	Tue, Sep 7, 2004	18.01	18.01	17.84	17.86
955	NASDAQ	SYT	Fri, Sep 3, 2004	18.03	18.06	17.92	18.02
954	NASDAQ	SYT	Thu, Sep 2, 2004	17.83	18.00	17.75	18.00
953	NASDAQ	SYT	Wed, Sep 1, 2004	17.92	17.93	17.77	17.83
952	NASDAQ	SYT	Tue, Aug 31, 2004	17.83	18.10	17.83	18.03
951	NASDAQ	SYT	Mon, Aug 30, 2004	17.55	17.70	17.47	17.58
950	NASDAQ	SYT	Fri, Aug 27, 2004	17.59	17.61	17.51	17.55
949	NASDAQ	SYT	Thu, Aug 26, 2004	17.35	17.54	17.30	17.49
948	NASDAQ	SYT	Wed, Aug 25, 2004	17.09	17.39	17.03	17.34
947	NASDAQ	SYT	Tue, Aug 24, 2004	17.13	17.26	17.02	17.23
946	NASDAQ	SYT	Mon, Aug 23, 2004	17.21	17.29	17.09	17.15
945	NASDAQ	SYT	Fri, Aug 20, 2004	17.30	17.38	17.16	17.35
944	NASDAQ	SYT	Thu, Aug 19, 2004	17.13	17.14	17.01	17.05
943	NASDAQ	SYT	Wed, Aug 18, 2004	17.01	17.03	16.80	17.02
942	NASDAQ	SYT	Tue, Aug 17, 2004	17.22	17.22	17.03	17.12
941	NASDAQ	SYT	Mon, Aug 16, 2004	17.20	17.32	16.90	17.32
940	NASDAQ	SYT	Fri, Aug 13, 2004	16.93	16.93	16.73	16.77
939	NASDAQ	SYT	Thu, Aug 12, 2004	17.14	17.22	16.94	16.99
938	NASDAQ	SYT	Wed, Aug 11, 2004	16.98	17.02	16.82	16.98
937	NASDAQ	SYT	Tue, Aug 10, 2004	17.23	17.26	17.07	17.14
936	NASDAQ	SYT	Mon, Aug 9, 2004	17.26	17.30	17.12	17.14
935	NASDAQ	SYT	Fri, Aug 6, 2004	17.35	17.46	17.30	17.39
934	NASDAQ	SYT	Thu, Aug 5, 2004	17.40	17.45	17.18	17.18
933	NASDAQ	SYT	Wed, Aug 4, 2004	17.05	17.30	16.97	17.21
932	NASDAQ	SYT	Tue, Aug 3, 2004	17.10	17.25	17.01	17.05
931	NASDAQ	SYT	Mon, Aug 2, 2004	16.66	16.80	16.62	16.73
930	NASDAQ	SYT	Fri, Jul 30, 2004	16.56	16.72	16.44	16.60
929	NASDAQ	SYT	Thu, Jul 29, 2004	16.41	16.53	16.32	16.43
928	NASDAQ	SYT	Wed, Jul 28, 2004	16.25	16.77	16.16	16.61
927	NASDAQ	SYT	Tue, Jul 27, 2004	16.41	16.48	16.30	16.42
926	NASDAQ	SYT	Mon, Jul 26, 2004	16.55	16.55	16.27	16.41
925	NASDAQ	SYT	Fri, Jul 23, 2004	16.55	16.60	16.31	16.49
924	NASDAQ	SYT	Thu, Jul 22, 2004	16.59	16.73	16.53	16.70
923	NASDAQ	SYT	Wed, Jul 21, 2004	16.97	17.00	16.66	16.69
922	NASDAQ	SYT	Tue, Jul 20, 2004	17.19	17.33	17.05	17.29
921	NASDAQ	SYT	Mon, Jul 19, 2004	17.50	17.50	17.20	17.29
920	NASDAQ	SYT	Fri, Jul 16, 2004	17.32	17.53	17.25	17.45
919	NASDAQ	SYT	Thu, Jul 15, 2004	17.07	17.20	16.85	16.85
918	NASDAQ	SYT	Wed, Jul 14, 2004	17.00	17.11	16.95	16.96
917	NASDAQ	SYT	Tue, Jul 13, 2004	16.86	16.86	16.67	16.80
916	NASDAQ	SYT	Mon, Jul 12, 2004	17.29	17.47	17.25	17.35
915	NASDAQ	SYT	Fri, Jul 9, 2004	17.10	17.26	16.86	17.24
914	NASDAQ	SYT	Thu, Jul 8, 2004	17.21	17.33	17.18	17.18
913	NASDAQ	SYT	Wed, Jul 7, 2004	16.97	17.20	16.92	17.12
912	NASDAQ	SYT	Tue, Jul 6, 2004	16.90	17.03	16.79	16.87
911	NASDAQ	SYT	Fri, Jul 2, 2004	16.89	17.09	16.77	16.98
910	NASDAQ	SYT	Thu, Jul 1, 2004	16.89	16.89	16.45	16.68
909	NASDAQ	SYT	Wed, Jun 30, 2004	16.80	16.89	16.60	16.79
908	NASDAQ	SYT	Tue, Jun 29, 2004	16.49	16.49	16.30	16.42
907	NASDAQ	SYT	Mon, Jun 28, 2004	16.60	16.66	16.43	16.51
906	NASDAQ	SYT	Fri, Jun 25, 2004	16.25	16.34	16.14	16.24
905	NASDAQ	SYT	Thu, Jun 24, 2004	16.25	16.32	16.15	16.20
904	NASDAQ	SYT	Wed, Jun 23, 2004	16.14	16.19	16.00	16.19
903	NASDAQ	SYT	Tue, Jun 22, 2004	16.27	16.27	15.96	16.17
902	NASDAQ	SYT	Mon, Jun 21, 2004	16.23	16.43	16.20	16.43
901	NASDAQ	SYT	Fri, Jun 18, 2004	16.14	16.29	16.08	16.23
900	NASDAQ	SYT	Thu, Jun 17, 2004	16.01	16.16	15.98	16.13
899	NASDAQ	SYT	Wed, Jun 16, 2004	16.03	16.03	15.85	15.92
898	NASDAQ	SYT	Tue, Jun 15, 2004	16.08	16.14	15.93	16.04
897	NASDAQ	SYT	Mon, Jun 14, 2004	15.98	16.18	15.88	16.06
896	NASDAQ	SYT	Thu, Jun 10, 2004	16.28	16.34	16.20	16.30
895	NASDAQ	SYT	Wed, Jun 9, 2004	16.51	16.51	16.33	16.42
894	NASDAQ	SYT	Tue, Jun 8, 2004	16.55	16.68	16.50	16.57
893	NASDAQ	SYT	Mon, Jun 7, 2004	16.51	16.67	16.51	16.67
892	NASDAQ	SYT	Fri, Jun 4, 2004	16.34	16.47	16.30	16.45
891	NASDAQ	SYT	Thu, Jun 3, 2004	16.35	16.42	16.24	16.31
890	NASDAQ	SYT	Wed, Jun 2, 2004	16.24	16.37	16.18	16.27
889	NASDAQ	SYT	Tue, Jun 1, 2004	15.90	15.96	15.70	15.91
888	NASDAQ	SYT	Fri, May 28, 2004	15.99	16.07	15.74	15.89
887	NASDAQ	SYT	Thu, May 27, 2004	16.04	16.17	15.99	16.10
886	NASDAQ	SYT	Wed, May 26, 2004	15.80	15.85	15.63	15.73
885	NASDAQ	SYT	Tue, May 25, 2004	15.74	15.90	15.68	15.84
884	NASDAQ	SYT	Mon, May 24, 2004	15.90	15.91	15.74	15.81
883	NASDAQ	SYT	Fri, May 21, 2004	15.86	15.94	15.61	15.75
882	NASDAQ	SYT	Thu, May 20, 2004	15.75	15.85	15.65	15.69
881	NASDAQ	SYT	Wed, May 19, 2004	15.82	16.03	15.71	15.72
880	NASDAQ	SYT	Tue, May 18, 2004	15.63	15.68	15.50	15.62
879	NASDAQ	SYT	Mon, May 17, 2004	15.48	15.52	15.31	15.39
878	NASDAQ	SYT	Fri, May 14, 2004	15.38	15.46	15.31	15.40
877	NASDAQ	SYT	Thu, May 13, 2004	15.57	15.57	15.35	15.39
876	NASDAQ	SYT	Wed, May 12, 2004	15.65	15.67	15.45	15.61
875	NASDAQ	SYT	Tue, May 11, 2004	15.42	15.50	15.23	15.45
874	NASDAQ	SYT	Mon, May 10, 2004	15.35	15.50	15.22	15.25
873	NASDAQ	SYT	Fri, May 7, 2004	15.65	15.70	15.44	15.52
872	NASDAQ	SYT	Thu, May 6, 2004	16.02	16.07	15.82	15.93
871	NASDAQ	SYT	Wed, May 5, 2004	16.27	16.30	16.07	16.19
870	NASDAQ	SYT	Tue, May 4, 2004	16.04	16.30	16.00	16.11
869	NASDAQ	SYT	Mon, May 3, 2004	15.99	16.03	15.84	15.91
868	NASDAQ	SYT	Fri, Apr 30, 2004	15.96	16.04	15.65	15.93
867	NASDAQ	SYT	Thu, Apr 29, 2004	15.77	15.94	15.65	15.71
866	NASDAQ	SYT	Wed, Apr 28, 2004	15.63	15.64	15.25	15.55
865	NASDAQ	SYT	Tue, Apr 27, 2004	15.85	16.10	15.80	15.86
864	NASDAQ	SYT	Mon, Apr 26, 2004	15.22	15.22	15.04	15.15
863	NASDAQ	SYT	Fri, Apr 23, 2004	15.23	15.25	15.05	15.20
862	NASDAQ	SYT	Thu, Apr 22, 2004	15.06	15.28	15.03	15.27
861	NASDAQ	SYT	Wed, Apr 21, 2004	15.12	15.24	14.90	15.16
860	NASDAQ	SYT	Tue, Apr 20, 2004	15.36	15.45	15.17	15.17
859	NASDAQ	SYT	Mon, Apr 19, 2004	15.38	15.45	15.16	15.26
858	NASDAQ	SYT	Fri, Apr 16, 2004	15.13	15.65	15.13	15.37
857	NASDAQ	SYT	Thu, Apr 15, 2004	14.90	15.38	14.90	15.35
856	NASDAQ	SYT	Wed, Apr 14, 2004	14.94	15.15	14.85	14.95
855	NASDAQ	SYT	Tue, Apr 13, 2004	15.18	15.21	14.91	14.94
854	NASDAQ	SYT	Mon, Apr 12, 2004	14.97	15.23	14.90	15.18
853	NASDAQ	SYT	Thu, Apr 8, 2004	15.16	15.25	15.03	15.07
852	NASDAQ	SYT	Wed, Apr 7, 2004	14.84	14.99	14.80	14.80
851	NASDAQ	SYT	Tue, Apr 6, 2004	14.95	15.07	14.84	14.89
850	NASDAQ	SYT	Mon, Apr 5, 2004	14.67	14.95	14.67	14.93
849	NASDAQ	SYT	Fri, Apr 2, 2004	15.13	15.22	15.01	15.01
848	NASDAQ	SYT	Thu, Apr 1, 2004	14.90	15.19	14.84	15.07
847	NASDAQ	SYT	Wed, Mar 31, 2004	14.49	14.65	14.40	14.43
846	NASDAQ	SYT	Tue, Mar 30, 2004	14.14	14.37	14.06	14.22
845	NASDAQ	SYT	Mon, Mar 29, 2004	14.20	14.34	14.20	14.31
844	NASDAQ	SYT	Fri, Mar 26, 2004	14.05	14.16	13.93	13.99
843	NASDAQ	SYT	Thu, Mar 25, 2004	13.99	14.20	13.99	14.12
842	NASDAQ	SYT	Wed, Mar 24, 2004	13.99	14.20	13.97	14.00
841	NASDAQ	SYT	Tue, Mar 23, 2004	14.19	14.28	14.01	14.05
840	NASDAQ	SYT	Mon, Mar 22, 2004	14.20	14.36	14.08	14.18
839	NASDAQ	SYT	Fri, Mar 19, 2004	14.35	14.35	14.07	14.20
838	NASDAQ	SYT	Thu, Mar 18, 2004	14.15	14.50	14.15	14.45
837	NASDAQ	SYT	Wed, Mar 17, 2004	14.14	14.25	14.05	14.09
836	NASDAQ	SYT	Tue, Mar 16, 2004	13.98	14.03	13.64	13.76
835	NASDAQ	SYT	Mon, Mar 15, 2004	13.99	14.04	13.67	13.68
834	NASDAQ	SYT	Fri, Mar 12, 2004	14.00	14.06	13.75	13.98
833	NASDAQ	SYT	Thu, Mar 11, 2004	13.67	13.85	13.60	13.60
832	NASDAQ	SYT	Wed, Mar 10, 2004	14.25	14.25	14.01	14.08
831	NASDAQ	SYT	Tue, Mar 9, 2004	14.35	14.46	14.15	14.32
830	NASDAQ	SYT	Mon, Mar 8, 2004	14.37	14.46	14.32	14.35
829	NASDAQ	SYT	Fri, Mar 5, 2004	14.41	14.55	14.36	14.42
828	NASDAQ	SYT	Thu, Mar 4, 2004	14.29	14.47	14.26	14.37
827	NASDAQ	SYT	Wed, Mar 3, 2004	14.30	14.43	14.25	14.35
826	NASDAQ	SYT	Tue, Mar 2, 2004	14.26	14.40	14.15	14.17
825	NASDAQ	SYT	Mon, Mar 1, 2004	14.26	14.31	14.10	14.25
824	NASDAQ	SYT	Fri, Feb 27, 2004	13.97	14.05	13.50	14.00
823	NASDAQ	SYT	Thu, Feb 26, 2004	14.00	14.10	13.95	14.02
822	NASDAQ	SYT	Wed, Feb 25, 2004	14.03	14.14	13.86	13.97
821	NASDAQ	SYT	Tue, Feb 24, 2004	14.03	14.15	13.95	14.00
820	NASDAQ	SYT	Mon, Feb 23, 2004	14.02	14.17	13.96	14.09
819	NASDAQ	SYT	Fri, Feb 20, 2004	14.21	14.25	14.06	14.24
818	NASDAQ	SYT	Thu, Feb 19, 2004	14.33	14.55	14.30	14.53
817	NASDAQ	SYT	Wed, Feb 18, 2004	14.58	14.61	14.38	14.43
816	NASDAQ	SYT	Tue, Feb 17, 2004	14.53	14.71	14.48	14.61
815	NASDAQ	SYT	Fri, Feb 13, 2004	14.66	14.67	14.25	14.36
814	NASDAQ	SYT	Thu, Feb 12, 2004	14.72	14.85	14.59	14.75
813	NASDAQ	SYT	Wed, Feb 11, 2004	14.48	14.84	14.48	14.68
812	NASDAQ	SYT	Tue, Feb 10, 2004	14.25	14.49	14.21	14.45
811	NASDAQ	SYT	Mon, Feb 9, 2004	14.07	14.18	14.00	14.08
810	NASDAQ	SYT	Fri, Feb 6, 2004	13.95	14.07	13.78	13.90
809	NASDAQ	SYT	Thu, Feb 5, 2004	13.69	13.75	13.49	13.62
808	NASDAQ	SYT	Wed, Feb 4, 2004	13.71	13.84	13.59	13.79
807	NASDAQ	SYT	Tue, Feb 3, 2004	13.50	13.83	13.43	13.67
806	NASDAQ	SYT	Mon, Feb 2, 2004	13.90	14.12	13.85	13.89
805	NASDAQ	SYT	Fri, Jan 30, 2004	13.57	13.86	13.57	13.86
804	NASDAQ	SYT	Thu, Jan 29, 2004	13.26	13.49	13.26	13.49
803	NASDAQ	SYT	Wed, Jan 28, 2004	13.42	13.42	13.10	13.16
802	NASDAQ	SYT	Tue, Jan 27, 2004	13.35	13.59	13.26	13.44
801	NASDAQ	SYT	Mon, Jan 26, 2004	13.53	13.53	13.30	13.41
800	NASDAQ	SYT	Fri, Jan 23, 2004	13.45	13.65	13.39	13.50
799	NASDAQ	SYT	Thu, Jan 22, 2004	13.52	13.65	13.46	13.55
798	NASDAQ	SYT	Wed, Jan 21, 2004	13.59	13.72	13.42	13.62
797	NASDAQ	SYT	Tue, Jan 20, 2004	13.71	13.82	13.55	13.72
796	NASDAQ	SYT	Fri, Jan 16, 2004	13.71	13.80	13.64	13.71
795	NASDAQ	SYT	Thu, Jan 15, 2004	13.50	13.57	13.35	13.35
794	NASDAQ	SYT	Wed, Jan 14, 2004	13.75	13.95	13.75	13.91
793	NASDAQ	SYT	Tue, Jan 13, 2004	13.60	13.87	13.60	13.78
792	NASDAQ	SYT	Mon, Jan 12, 2004	13.43	13.60	13.40	13.53
791	NASDAQ	SYT	Fri, Jan 9, 2004	13.21	13.53	13.20	13.43
790	NASDAQ	SYT	Thu, Jan 8, 2004	13.27	13.61	13.27	13.57
789	NASDAQ	SYT	Wed, Jan 7, 2004	13.18	13.22	13.10	13.17
788	NASDAQ	SYT	Tue, Jan 6, 2004	13.57	13.63	13.40	13.44
787	NASDAQ	SYT	Mon, Jan 5, 2004	13.78	13.91	13.73	13.80
786	NASDAQ	SYT	Fri, Jan 2, 2004	13.55	13.57	13.43	13.50
785	NASDAQ	SYT	Wed, Dec 31, 2003	13.51	13.59	13.39	13.48
784	NASDAQ	SYT	Tue, Dec 30, 2003	13.34	13.57	13.30	13.51
783	NASDAQ	SYT	Mon, Dec 29, 2003	13.20	13.28	13.13	13.24
782	NASDAQ	SYT	Fri, Dec 26, 2003	13.16	13.16	13.09	13.12
781	NASDAQ	SYT	Wed, Dec 24, 2003	12.94	13.13	12.90	13.11
780	NASDAQ	SYT	Tue, Dec 23, 2003	12.75	13.05	12.75	12.94
779	NASDAQ	SYT	Mon, Dec 22, 2003	12.85	12.86	12.65	12.82
778	NASDAQ	SYT	Fri, Dec 19, 2003	12.82	12.92	12.71	12.92
777	NASDAQ	SYT	Thu, Dec 18, 2003	13.03	13.11	12.97	13.06
776	NASDAQ	SYT	Wed, Dec 17, 2003	13.09	13.22	13.00	13.06
775	NASDAQ	SYT	Tue, Dec 16, 2003	13.02	13.04	12.91	13.01
774	NASDAQ	SYT	Mon, Dec 15, 2003	12.99	13.06	12.90	12.95
773	NASDAQ	SYT	Fri, Dec 12, 2003	12.88	13.03	12.75	13.00
772	NASDAQ	SYT	Thu, Dec 11, 2003	12.66	12.73	12.52	12.72
771	NASDAQ	SYT	Wed, Dec 10, 2003	12.75	12.87	12.65	12.69
770	NASDAQ	SYT	Tue, Dec 9, 2003	12.61	12.68	12.50	12.66
769	NASDAQ	SYT	Mon, Dec 8, 2003	12.47	12.59	12.47	12.59
768	NASDAQ	SYT	Fri, Dec 5, 2003	12.30	12.49	12.30	12.35
767	NASDAQ	SYT	Thu, Dec 4, 2003	12.34	12.48	12.30	12.38
766	NASDAQ	SYT	Wed, Dec 3, 2003	12.30	12.48	12.27	12.37
765	NASDAQ	SYT	Tue, Dec 2, 2003	12.24	12.48	12.21	12.41
764	NASDAQ	SYT	Mon, Dec 1, 2003	12.18	12.33	12.14	12.23
763	NASDAQ	SYT	Fri, Nov 28, 2003	12.08	12.26	12.08	12.18
762	NASDAQ	SYT	Wed, Nov 26, 2003	11.92	12.24	11.92	12.08
761	NASDAQ	SYT	Tue, Nov 25, 2003	11.55	11.80	11.55	11.72
760	NASDAQ	SYT	Mon, Nov 24, 2003	11.24	11.44	11.24	11.37
759	NASDAQ	SYT	Fri, Nov 21, 2003	11.19	11.34	11.10	11.15
758	NASDAQ	SYT	Thu, Nov 20, 2003	11.10	11.20	11.09	11.13
757	NASDAQ	SYT	Wed, Nov 19, 2003	11.15	11.25	11.10	11.14
756	NASDAQ	SYT	Tue, Nov 18, 2003	11.20	11.26	11.12	11.23
755	NASDAQ	SYT	Mon, Nov 17, 2003	11.32	11.32	11.08	11.22
754	NASDAQ	SYT	Fri, Nov 14, 2003	11.36	11.46	11.31	11.31
753	NASDAQ	SYT	Thu, Nov 13, 2003	11.20	11.39	11.20	11.33
752	NASDAQ	SYT	Wed, Nov 12, 2003	11.00	11.21	11.00	11.20
751	NASDAQ	SYT	Tue, Nov 11, 2003	10.90	11.08	10.90	10.95
750	NASDAQ	SYT	Mon, Nov 10, 2003	10.77	10.98	10.77	10.85
749	NASDAQ	SYT	Fri, Nov 7, 2003	10.87	11.09	10.87	10.88
748	NASDAQ	SYT	Thu, Nov 6, 2003	10.69	10.75	10.57	10.70
747	NASDAQ	SYT	Wed, Nov 5, 2003	10.72	10.82	10.64	10.73
746	NASDAQ	SYT	Tue, Nov 4, 2003	10.79	10.79	10.69	10.72
745	NASDAQ	SYT	Mon, Nov 3, 2003	10.85	10.92	10.74	10.76
744	NASDAQ	SYT	Fri, Oct 31, 2003	10.89	10.91	10.70	10.77
743	NASDAQ	SYT	Thu, Oct 30, 2003	11.10	11.15	11.03	11.12
742	NASDAQ	SYT	Wed, Oct 29, 2003	10.92	10.96	10.80	10.91
741	NASDAQ	SYT	Tue, Oct 28, 2003	11.10	11.17	11.02	11.17
740	NASDAQ	SYT	Mon, Oct 27, 2003	11.34	11.35	11.23	11.26
739	NASDAQ	SYT	Fri, Oct 24, 2003	11.27	11.34	11.15	11.29
738	NASDAQ	SYT	Thu, Oct 23, 2003	11.24	11.42	11.23	11.32
737	NASDAQ	SYT	Wed, Oct 22, 2003	11.31	11.40	11.17	11.20
736	NASDAQ	SYT	Tue, Oct 21, 2003	10.92	10.92	10.77	10.85
735	NASDAQ	SYT	Mon, Oct 20, 2003	11.03	11.14	10.98	11.10
734	NASDAQ	SYT	Fri, Oct 17, 2003	11.07	11.15	10.97	11.10
733	NASDAQ	SYT	Thu, Oct 16, 2003	11.07	11.14	10.97	11.08
732	NASDAQ	SYT	Wed, Oct 15, 2003	11.03	11.15	11.00	11.13
731	NASDAQ	SYT	Tue, Oct 14, 2003	11.02	11.10	10.98	11.09
730	NASDAQ	SYT	Mon, Oct 13, 2003	10.97	10.98	10.86	10.96
729	NASDAQ	SYT	Fri, Oct 10, 2003	11.10	11.15	10.97	11.12
728	NASDAQ	SYT	Thu, Oct 9, 2003	10.81	11.07	10.76	10.95
727	NASDAQ	SYT	Wed, Oct 8, 2003	10.82	10.82	10.69	10.76
726	NASDAQ	SYT	Tue, Oct 7, 2003	10.85	10.85	10.70	10.81
725	NASDAQ	SYT	Mon, Oct 6, 2003	11.26	11.26	11.04	11.16
724	NASDAQ	SYT	Fri, Oct 3, 2003	11.20	11.39	11.09	11.26
723	NASDAQ	SYT	Thu, Oct 2, 2003	11.20	11.23	11.04	11.15
722	NASDAQ	SYT	Wed, Oct 1, 2003	10.94	11.13	10.93	11.13
721	NASDAQ	SYT	Tue, Sep 30, 2003	10.98	11.03	10.87	10.94
720	NASDAQ	SYT	Mon, Sep 29, 2003	11.03	11.12	11.01	11.06
719	NASDAQ	SYT	Fri, Sep 26, 2003	10.85	11.15	10.71	10.94
718	NASDAQ	SYT	Thu, Sep 25, 2003	10.90	11.01	10.83	10.83
717	NASDAQ	SYT	Wed, Sep 24, 2003	10.91	11.05	10.87	10.97
716	NASDAQ	SYT	Tue, Sep 23, 2003	11.00	11.05	10.85	11.01
715	NASDAQ	SYT	Mon, Sep 22, 2003	11.04	11.36	11.04	11.22
714	NASDAQ	SYT	Fri, Sep 19, 2003	11.45	11.55	11.33	11.39
713	NASDAQ	SYT	Thu, Sep 18, 2003	11.10	11.41	11.10	11.39
712	NASDAQ	SYT	Wed, Sep 17, 2003	10.86	10.91	10.74	10.83
711	NASDAQ	SYT	Tue, Sep 16, 2003	10.92	10.98	10.80	10.96
710	NASDAQ	SYT	Mon, Sep 15, 2003	11.13	11.26	11.06	11.20
709	NASDAQ	SYT	Fri, Sep 12, 2003	11.22	11.32	11.09	11.21
708	NASDAQ	SYT	Thu, Sep 11, 2003	11.10	11.35	11.10	11.28
707	NASDAQ	SYT	Wed, Sep 10, 2003	11.17	11.20	11.01	11.08
706	NASDAQ	SYT	Tue, Sep 9, 2003	11.27	11.40	11.22	11.32
705	NASDAQ	SYT	Mon, Sep 8, 2003	11.33	11.45	11.20	11.33
704	NASDAQ	SYT	Fri, Sep 5, 2003	11.00	11.35	11.00	11.34
703	NASDAQ	SYT	Thu, Sep 4, 2003	10.90	10.99	10.75	10.91
702	NASDAQ	SYT	Wed, Sep 3, 2003	11.02	11.03	10.84	10.95
701	NASDAQ	SYT	Tue, Sep 2, 2003	11.05	11.09	10.90	11.06
700	NASDAQ	SYT	Fri, Aug 29, 2003	11.14	11.16	11.04	11.10
699	NASDAQ	SYT	Thu, Aug 28, 2003	11.29	11.29	11.14	11.24
698	NASDAQ	SYT	Wed, Aug 27, 2003	11.55	11.71	11.55	11.61
697	NASDAQ	SYT	Tue, Aug 26, 2003	11.56	11.85	11.52	11.78
696	NASDAQ	SYT	Mon, Aug 25, 2003	11.51	11.60	11.37	11.48
695	NASDAQ	SYT	Fri, Aug 22, 2003	11.80	11.83	11.48	11.55
694	NASDAQ	SYT	Thu, Aug 21, 2003	11.67	11.77	11.61	11.69
693	NASDAQ	SYT	Wed, Aug 20, 2003	11.57	11.73	11.53	11.71
692	NASDAQ	SYT	Tue, Aug 19, 2003	11.10	11.48	11.10	11.47
691	NASDAQ	SYT	Mon, Aug 18, 2003	11.30	11.33	11.17	11.27
690	NASDAQ	SYT	Fri, Aug 15, 2003	11.21	11.50	11.16	11.33
689	NASDAQ	SYT	Thu, Aug 14, 2003	11.10	11.23	11.00	11.16
688	NASDAQ	SYT	Wed, Aug 13, 2003	11.14	11.35	11.14	11.29
687	NASDAQ	SYT	Tue, Aug 12, 2003	11.07	11.28	11.04	11.20
686	NASDAQ	SYT	Mon, Aug 11, 2003	11.06	11.18	10.85	11.15
685	NASDAQ	SYT	Fri, Aug 8, 2003	11.09	11.18	10.95	11.05
684	NASDAQ	SYT	Thu, Aug 7, 2003	11.00	11.15	10.95	11.04
683	NASDAQ	SYT	Wed, Aug 6, 2003	11.23	11.30	11.10	11.16
682	NASDAQ	SYT	Tue, Aug 5, 2003	11.37	11.53	11.34	11.45
681	NASDAQ	SYT	Mon, Aug 4, 2003	11.50	11.50	11.31	11.42
680	NASDAQ	SYT	Fri, Aug 1, 2003	11.11	11.52	11.11	11.14
679	NASDAQ	SYT	Thu, Jul 31, 2003	11.06	11.12	10.90	11.00
678	NASDAQ	SYT	Wed, Jul 30, 2003	11.00	11.13	10.78	10.99
677	NASDAQ	SYT	Tue, Jul 29, 2003	10.92	10.92	10.70	10.84
676	NASDAQ	SYT	Mon, Jul 28, 2003	10.72	10.98	10.72	10.94
675	NASDAQ	SYT	Fri, Jul 25, 2003	10.73	10.88	10.73	10.87
674	NASDAQ	SYT	Thu, Jul 24, 2003	10.66	10.80	10.62	10.70
673	NASDAQ	SYT	Wed, Jul 23, 2003	10.63	10.79	10.60	10.78
672	NASDAQ	SYT	Tue, Jul 22, 2003	10.62	10.82	10.62	10.73
671	NASDAQ	SYT	Mon, Jul 21, 2003	10.62	10.82	10.62	10.67
670	NASDAQ	SYT	Fri, Jul 18, 2003	10.63	10.83	10.63	10.82
669	NASDAQ	SYT	Thu, Jul 17, 2003	10.40	10.65	10.40	10.60
668	NASDAQ	SYT	Wed, Jul 16, 2003	10.45	10.52	10.32	10.40
667	NASDAQ	SYT	Tue, Jul 15, 2003	10.54	10.64	10.47	10.52
666	NASDAQ	SYT	Mon, Jul 14, 2003	10.35	10.54	10.35	10.45
665	NASDAQ	SYT	Fri, Jul 11, 2003	10.33	10.43	10.26	10.35
664	NASDAQ	SYT	Thu, Jul 10, 2003	10.59	10.65	10.36	10.56
663	NASDAQ	SYT	Wed, Jul 9, 2003	10.55	10.65	10.45	10.65
662	NASDAQ	SYT	Tue, Jul 8, 2003	10.40	10.61	10.35	10.60
661	NASDAQ	SYT	Mon, Jul 7, 2003	10.44	10.55	10.31	10.43
660	NASDAQ	SYT	Thu, Jul 3, 2003	10.36	10.62	10.35	10.53
659	NASDAQ	SYT	Wed, Jul 2, 2003	10.17	10.39	10.17	10.36
658	NASDAQ	SYT	Tue, Jul 1, 2003	10.14	10.24	10.04	10.23
657	NASDAQ	SYT	Mon, Jun 30, 2003	10.12	10.17	10.00	10.14
656	NASDAQ	SYT	Fri, Jun 27, 2003	10.12	10.18	10.01	10.16
655	NASDAQ	SYT	Thu, Jun 26, 2003	10.25	10.37	10.15	10.31
654	NASDAQ	SYT	Wed, Jun 25, 2003	10.33	10.33	10.07	10.25
653	NASDAQ	SYT	Tue, Jun 24, 2003	10.30	10.52	10.30	10.50
652	NASDAQ	SYT	Mon, Jun 23, 2003	10.77	10.78	10.54	10.64
651	NASDAQ	SYT	Fri, Jun 20, 2003	10.83	10.95	10.74	10.87
650	NASDAQ	SYT	Thu, Jun 19, 2003	10.75	11.04	10.72	10.82
649	NASDAQ	SYT	Wed, Jun 18, 2003	10.96	11.00	10.82	10.93
648	NASDAQ	SYT	Tue, Jun 17, 2003	11.10	11.37	11.04	11.35
647	NASDAQ	SYT	Mon, Jun 16, 2003	10.96	11.08	10.85	11.01
646	NASDAQ	SYT	Fri, Jun 13, 2003	10.50	10.98	10.50	10.81
645	NASDAQ	SYT	Thu, Jun 12, 2003	10.55	10.60	10.40	10.49
644	NASDAQ	SYT	Wed, Jun 11, 2003	10.52	10.69	10.46	10.63
643	NASDAQ	SYT	Tue, Jun 10, 2003	10.38	10.53	10.31	10.47
642	NASDAQ	SYT	Mon, Jun 9, 2003	10.45	10.48	10.35	10.36
641	NASDAQ	SYT	Fri, Jun 6, 2003	10.32	10.47	10.32	10.41
640	NASDAQ	SYT	Thu, Jun 5, 2003	10.40	10.54	10.27	10.32
639	NASDAQ	SYT	Wed, Jun 4, 2003	10.20	10.51	10.20	10.51
638	NASDAQ	SYT	Tue, Jun 3, 2003	10.08	10.20	10.00	10.17
637	NASDAQ	SYT	Mon, Jun 2, 2003	10.25	10.38	10.22	10.23
636	NASDAQ	SYT	Fri, May 30, 2003	10.28	10.49	10.23	10.41
635	NASDAQ	SYT	Thu, May 29, 2003	10.18	10.28	10.15	10.25
634	NASDAQ	SYT	Wed, May 28, 2003	10.00	10.25	9.85	10.23
633	NASDAQ	SYT	Tue, May 27, 2003	9.94	10.06	9.90	10.06
632	NASDAQ	SYT	Fri, May 23, 2003	10.00	10.05	9.92	10.01
631	NASDAQ	SYT	Thu, May 22, 2003	9.97	10.11	9.95	10.03
630	NASDAQ	SYT	Wed, May 21, 2003	9.69	9.89	9.67	9.85
629	NASDAQ	SYT	Tue, May 20, 2003	9.97	10.08	9.83	10.00
628	NASDAQ	SYT	Mon, May 19, 2003	10.20	10.24	10.03	10.15
627	NASDAQ	SYT	Fri, May 16, 2003	10.41	10.58	10.32	10.50
626	NASDAQ	SYT	Thu, May 15, 2003	10.27	10.43	10.27	10.36
625	NASDAQ	SYT	Wed, May 14, 2003	10.27	10.37	10.18	10.29
624	NASDAQ	SYT	Tue, May 13, 2003	10.25	10.39	10.22	10.37
623	NASDAQ	SYT	Mon, May 12, 2003	10.25	10.48	10.22	10.45
622	NASDAQ	SYT	Fri, May 9, 2003	10.46	10.65	10.44	10.55
621	NASDAQ	SYT	Thu, May 8, 2003	10.58	10.65	10.46	10.48
620	NASDAQ	SYT	Wed, May 7, 2003	10.76	10.80	10.58	10.63
619	NASDAQ	SYT	Tue, May 6, 2003	10.60	11.00	10.60	10.93
618	NASDAQ	SYT	Mon, May 5, 2003	10.41	10.65	10.41	10.48
617	NASDAQ	SYT	Fri, May 2, 2003	10.36	10.68	10.31	10.51
616	NASDAQ	SYT	Thu, May 1, 2003	10.30	10.56	10.06	10.36
615	NASDAQ	SYT	Wed, Apr 30, 2003	10.10	10.28	10.05	10.25
614	NASDAQ	SYT	Tue, Apr 29, 2003	10.20	10.20	10.05	10.05
613	NASDAQ	SYT	Mon, Apr 28, 2003	10.22	10.47	10.20	10.42
612	NASDAQ	SYT	Fri, Apr 25, 2003	10.00	10.18	9.92	10.16
611	NASDAQ	SYT	Thu, Apr 24, 2003	9.68	9.93	9.68	9.90
610	NASDAQ	SYT	Wed, Apr 23, 2003	9.74	9.83	9.56	9.77
609	NASDAQ	SYT	Tue, Apr 22, 2003	9.82	9.93	9.65	9.77
608	NASDAQ	SYT	Mon, Apr 21, 2003	9.80	9.92	9.73	9.86
607	NASDAQ	SYT	Thu, Apr 17, 2003	9.59	9.94	9.59	9.73
606	NASDAQ	SYT	Wed, Apr 16, 2003	9.70	9.88	9.59	9.61
605	NASDAQ	SYT	Tue, Apr 15, 2003	9.60	9.92	9.60	9.79
604	NASDAQ	SYT	Mon, Apr 14, 2003	9.51	9.71	9.51	9.65
603	NASDAQ	SYT	Fri, Apr 11, 2003	9.45	9.72	9.45	9.55
602	NASDAQ	SYT	Thu, Apr 10, 2003	9.50	9.55	9.37	9.45
601	NASDAQ	SYT	Wed, Apr 9, 2003	9.66	9.76	9.50	9.54
600	NASDAQ	SYT	Tue, Apr 8, 2003	9.64	9.78	9.51	9.59
599	NASDAQ	SYT	Mon, Apr 7, 2003	9.78	9.90	9.70	9.83
598	NASDAQ	SYT	Fri, Apr 4, 2003	9.44	9.64	9.40	9.51
597	NASDAQ	SYT	Thu, Apr 3, 2003	9.48	9.52	9.39	9.43
596	NASDAQ	SYT	Wed, Apr 2, 2003	9.52	9.55	9.35	9.43
595	NASDAQ	SYT	Tue, Apr 1, 2003	9.15	9.28	9.08	9.14
594	NASDAQ	SYT	Mon, Mar 31, 2003	9.02	9.23	8.96	9.15
593	NASDAQ	SYT	Fri, Mar 28, 2003	9.25	9.30	9.07	9.11
592	NASDAQ	SYT	Thu, Mar 27, 2003	9.32	9.37	9.12	9.20
591	NASDAQ	SYT	Wed, Mar 26, 2003	9.49	9.50	9.24	9.28
590	NASDAQ	SYT	Tue, Mar 25, 2003	8.94	9.07	8.78	8.93
589	NASDAQ	SYT	Mon, Mar 24, 2003	9.10	9.19	8.93	8.95
588	NASDAQ	SYT	Fri, Mar 21, 2003	9.20	9.52	9.20	9.49
587	NASDAQ	SYT	Thu, Mar 20, 2003	9.25	9.33	9.18	9.25
586	NASDAQ	SYT	Wed, Mar 19, 2003	9.20	9.28	9.07	9.21
585	NASDAQ	SYT	Tue, Mar 18, 2003	9.12	9.30	9.04	9.30
584	NASDAQ	SYT	Mon, Mar 17, 2003	8.74	8.91	8.69	8.91
583	NASDAQ	SYT	Fri, Mar 14, 2003	9.00	9.01	8.82	8.98
582	NASDAQ	SYT	Thu, Mar 13, 2003	8.75	9.17	8.75	9.17
581	NASDAQ	SYT	Wed, Mar 12, 2003	8.86	8.95	8.72	8.82
580	NASDAQ	SYT	Tue, Mar 11, 2003	8.97	9.17	8.93	9.07
579	NASDAQ	SYT	Mon, Mar 10, 2003	8.50	8.80	8.50	8.60
578	NASDAQ	SYT	Fri, Mar 7, 2003	8.82	8.96	8.64	8.85
577	NASDAQ	SYT	Thu, Mar 6, 2003	9.10	9.14	8.86	8.86
576	NASDAQ	SYT	Wed, Mar 5, 2003	9.38	9.48	9.30	9.42
575	NASDAQ	SYT	Tue, Mar 4, 2003	9.43	9.57	9.35	9.48
574	NASDAQ	SYT	Mon, Mar 3, 2003	9.70	9.95	9.70	9.93
573	NASDAQ	SYT	Fri, Feb 28, 2003	9.61	9.86	9.61	9.79
572	NASDAQ	SYT	Thu, Feb 27, 2003	9.81	9.84	9.54	9.69
571	NASDAQ	SYT	Wed, Feb 26, 2003	10.00	10.08	9.74	9.85
570	NASDAQ	SYT	Tue, Feb 25, 2003	10.05	10.25	9.89	10.24
569	NASDAQ	SYT	Mon, Feb 24, 2003	10.53	10.74	10.30	10.35
568	NASDAQ	SYT	Fri, Feb 21, 2003	10.70	10.86	10.62	10.75
567	NASDAQ	SYT	Thu, Feb 20, 2003	10.80	10.90	10.65	10.84
566	NASDAQ	SYT	Wed, Feb 19, 2003	11.50	11.61	11.20	11.51
565	NASDAQ	SYT	Tue, Feb 18, 2003	11.25	11.37	11.11	11.18
564	NASDAQ	SYT	Fri, Feb 14, 2003	11.27	11.46	11.19	11.40
563	NASDAQ	SYT	Thu, Feb 13, 2003	11.31	11.54	11.31	11.48
562	NASDAQ	SYT	Wed, Feb 12, 2003	11.29	11.55	11.29	11.31
561	NASDAQ	SYT	Tue, Feb 11, 2003	11.45	11.75	11.32	11.54
560	NASDAQ	SYT	Mon, Feb 10, 2003	11.72	11.85	11.55	11.72
559	NASDAQ	SYT	Fri, Feb 7, 2003	11.84	11.84	11.52	11.65
558	NASDAQ	SYT	Thu, Feb 6, 2003	11.90	12.04	11.64	11.94
557	NASDAQ	SYT	Wed, Feb 5, 2003	11.88	12.15	11.85	12.00
556	NASDAQ	SYT	Tue, Feb 4, 2003	11.84	12.11	11.77	11.98
555	NASDAQ	SYT	Mon, Feb 3, 2003	11.95	12.04	11.85	11.94
554	NASDAQ	SYT	Fri, Jan 31, 2003	12.00	12.40	11.90	12.25
553	NASDAQ	SYT	Thu, Jan 30, 2003	11.45	11.65	11.43	11.52
552	NASDAQ	SYT	Wed, Jan 29, 2003	11.46	11.70	11.43	11.50
551	NASDAQ	SYT	Tue, Jan 28, 2003	11.54	11.80	11.54	11.77
550	NASDAQ	SYT	Mon, Jan 27, 2003	11.61	11.71	11.39	11.55
549	NASDAQ	SYT	Fri, Jan 24, 2003	11.87	12.10	11.72	11.98
548	NASDAQ	SYT	Thu, Jan 23, 2003	12.01	12.10	11.90	12.05
547	NASDAQ	SYT	Wed, Jan 22, 2003	12.05	12.13	11.83	12.09
546	NASDAQ	SYT	Tue, Jan 21, 2003	12.12	12.38	12.05	12.25
545	NASDAQ	SYT	Fri, Jan 17, 2003	12.52	12.65	12.30	12.42
544	NASDAQ	SYT	Thu, Jan 16, 2003	12.39	12.59	12.33	12.45
543	NASDAQ	SYT	Wed, Jan 15, 2003	12.24	12.25	11.87	11.89
542	NASDAQ	SYT	Tue, Jan 14, 2003	12.33	12.56	12.30	12.45
541	NASDAQ	SYT	Mon, Jan 13, 2003	12.23	12.37	12.15	12.25
540	NASDAQ	SYT	Fri, Jan 10, 2003	12.04	12.15	11.97	12.06
539	NASDAQ	SYT	Thu, Jan 9, 2003	11.75	11.92	11.67	11.88
538	NASDAQ	SYT	Wed, Jan 8, 2003	11.60	11.82	11.54	11.75
537	NASDAQ	SYT	Tue, Jan 7, 2003	11.62	11.75	11.55	11.69
536	NASDAQ	SYT	Mon, Jan 6, 2003	11.42	11.76	11.42	11.70
535	NASDAQ	SYT	Fri, Jan 3, 2003	11.52	11.69	11.45	11.63
534	NASDAQ	SYT	Thu, Jan 2, 2003	11.05	11.71	11.05	11.71
533	NASDAQ	SYT	Tue, Dec 31, 2002	11.55	11.78	11.31	11.52
532	NASDAQ	SYT	Mon, Dec 30, 2002	11.30	11.69	11.20	11.65
531	NASDAQ	SYT	Fri, Dec 27, 2002	11.18	11.26	11.05	11.12
530	NASDAQ	SYT	Thu, Dec 26, 2002	11.18	11.50	10.91	11.35
529	NASDAQ	SYT	Tue, Dec 24, 2002	10.83	11.24	10.83	11.19
528	NASDAQ	SYT	Mon, Dec 23, 2002	11.11	11.30	10.95	11.13
527	NASDAQ	SYT	Fri, Dec 20, 2002	10.85	11.30	10.85	11.16
526	NASDAQ	SYT	Thu, Dec 19, 2002	11.25	11.52	11.16	11.51
525	NASDAQ	SYT	Wed, Dec 18, 2002	11.34	11.59	11.31	11.47
524	NASDAQ	SYT	Tue, Dec 17, 2002	11.30	11.61	11.22	11.48
523	NASDAQ	SYT	Mon, Dec 16, 2002	11.01	11.23	11.01	11.18
522	NASDAQ	SYT	Fri, Dec 13, 2002	11.17	11.33	10.94	11.11
521	NASDAQ	SYT	Thu, Dec 12, 2002	11.25	11.49	11.20	11.31
520	NASDAQ	SYT	Wed, Dec 11, 2002	11.24	11.24	10.90	11.08
519	NASDAQ	SYT	Tue, Dec 10, 2002	11.27	11.45	11.22	11.40
518	NASDAQ	SYT	Mon, Dec 9, 2002	11.32	11.51	11.26	11.36
517	NASDAQ	SYT	Fri, Dec 6, 2002	11.18	11.69	11.18	11.68
516	NASDAQ	SYT	Thu, Dec 5, 2002	11.30	11.75	11.20	11.28
515	NASDAQ	SYT	Wed, Dec 4, 2002	11.25	11.70	11.25	11.65
514	NASDAQ	SYT	Tue, Dec 3, 2002	11.15	11.39	11.14	11.28
513	NASDAQ	SYT	Mon, Dec 2, 2002	11.25	11.59	11.20	11.53
512	NASDAQ	SYT	Fri, Nov 29, 2002	11.65	11.68	11.33	11.33
511	NASDAQ	SYT	Wed, Nov 27, 2002	11.51	12.05	11.51	12.00
510	NASDAQ	SYT	Tue, Nov 26, 2002	11.60	11.82	11.43	11.63
509	NASDAQ	SYT	Mon, Nov 25, 2002	11.61	11.90	11.58	11.88
508	NASDAQ	SYT	Fri, Nov 22, 2002	11.80	12.09	11.80	11.93
507	NASDAQ	SYT	Thu, Nov 21, 2002	11.87	12.18	11.78	12.08
506	NASDAQ	SYT	Wed, Nov 20, 2002	11.97	12.14	11.83	12.00
505	NASDAQ	SYT	Tue, Nov 19, 2002	11.97	12.60	11.97	12.07
504	NASDAQ	SYT	Mon, Nov 18, 2002	11.85	12.19	11.85	12.04
503	NASDAQ	SYT	Fri, Nov 15, 2002	11.80	12.04	11.72	12.01
502	NASDAQ	SYT	Thu, Nov 14, 2002	11.87	12.08	11.77	12.00
501	NASDAQ	SYT	Wed, Nov 13, 2002	11.91	12.03	11.69	12.00
500	NASDAQ	SYT	Tue, Nov 12, 2002	11.66	12.15	11.66	12.00
499	NASDAQ	SYT	Mon, Nov 11, 2002	11.95	12.02	11.62	11.65
498	NASDAQ	SYT	Fri, Nov 8, 2002	12.05	12.12	11.85	11.96
497	NASDAQ	SYT	Thu, Nov 7, 2002	12.00	12.38	11.91	12.14
496	NASDAQ	SYT	Wed, Nov 6, 2002	11.88	12.28	11.72	12.15
495	NASDAQ	SYT	Tue, Nov 5, 2002	11.78	12.00	11.45	11.83
494	NASDAQ	SYT	Mon, Nov 4, 2002	12.00	12.33	11.45	11.81
493	NASDAQ	SYT	Fri, Nov 1, 2002	11.82	12.20	11.82	12.12
492	NASDAQ	SYT	Thu, Oct 31, 2002	11.50	12.10	11.45	11.81
491	NASDAQ	SYT	Wed, Oct 30, 2002	11.37	11.68	11.37	11.55
490	NASDAQ	SYT	Tue, Oct 29, 2002	11.37	11.47	11.18	11.35
489	NASDAQ	SYT	Mon, Oct 28, 2002	11.40	11.53	11.28	11.40
488	NASDAQ	SYT	Fri, Oct 25, 2002	11.70	11.85	11.49	11.70
487	NASDAQ	SYT	Thu, Oct 24, 2002	11.16	11.50	11.10	11.25
486	NASDAQ	SYT	Wed, Oct 23, 2002	11.40	11.51	11.29	11.49
485	NASDAQ	SYT	Tue, Oct 22, 2002	11.63	11.85	11.54	11.70
484	NASDAQ	SYT	Mon, Oct 21, 2002	11.70	11.79	11.54	11.79
483	NASDAQ	SYT	Fri, Oct 18, 2002	12.10	12.11	11.78	12.03
482	NASDAQ	SYT	Thu, Oct 17, 2002	12.47	12.72	12.40	12.70
481	NASDAQ	SYT	Wed, Oct 16, 2002	12.06	12.25	11.89	11.98
480	NASDAQ	SYT	Tue, Oct 15, 2002	12.12	12.29	11.98	12.16
479	NASDAQ	SYT	Mon, Oct 14, 2002	11.98	12.20	11.65	11.95
478	NASDAQ	SYT	Fri, Oct 11, 2002	11.75	12.16	11.70	12.03
477	NASDAQ	SYT	Thu, Oct 10, 2002	11.60	11.75	11.35	11.65
476	NASDAQ	SYT	Wed, Oct 9, 2002	11.75	12.00	11.63	11.80
475	NASDAQ	SYT	Tue, Oct 8, 2002	11.60	12.05	11.54	11.92
474	NASDAQ	SYT	Mon, Oct 7, 2002	11.38	11.70	11.25	11.26
473	NASDAQ	SYT	Fri, Oct 4, 2002	11.21	11.45	11.20	11.22
472	NASDAQ	SYT	Thu, Oct 3, 2002	11.25	11.42	11.11	11.15
471	NASDAQ	SYT	Wed, Oct 2, 2002	10.86	11.10	10.65	10.65
470	NASDAQ	SYT	Tue, Oct 1, 2002	10.80	10.90	10.51	10.89
469	NASDAQ	SYT	Mon, Sep 30, 2002	10.80	11.00	10.60	10.80
468	NASDAQ	SYT	Fri, Sep 27, 2002	11.11	11.13	10.75	10.85
467	NASDAQ	SYT	Thu, Sep 26, 2002	11.11	11.44	10.97	11.30
466	NASDAQ	SYT	Wed, Sep 25, 2002	10.97	11.12	10.94	11.11
465	NASDAQ	SYT	Tue, Sep 24, 2002	10.51	11.00	10.50	10.77
464	NASDAQ	SYT	Mon, Sep 23, 2002	11.07	11.15	10.63	10.73
463	NASDAQ	SYT	Fri, Sep 20, 2002	11.20	11.29	10.95	11.05
462	NASDAQ	SYT	Thu, Sep 19, 2002	11.03	11.18	10.77	10.85
461	NASDAQ	SYT	Wed, Sep 18, 2002	10.95	11.11	10.92	11.03
460	NASDAQ	SYT	Tue, Sep 17, 2002	11.20	11.21	10.98	11.04
459	NASDAQ	SYT	Mon, Sep 16, 2002	11.24	11.31	11.10	11.24
458	NASDAQ	SYT	Fri, Sep 13, 2002	11.25	11.46	11.25	11.34
457	NASDAQ	SYT	Thu, Sep 12, 2002	11.60	11.63	11.42	11.45
456	NASDAQ	SYT	Wed, Sep 11, 2002	11.75	11.98	11.75	11.83
455	NASDAQ	SYT	Tue, Sep 10, 2002	11.31	11.72	11.30	11.62
454	NASDAQ	SYT	Mon, Sep 9, 2002	11.30	11.40	11.16	11.35
453	NASDAQ	SYT	Fri, Sep 6, 2002	11.48	11.75	11.44	11.49
452	NASDAQ	SYT	Thu, Sep 5, 2002	11.54	11.75	11.45	11.52
451	NASDAQ	SYT	Wed, Sep 4, 2002	11.33	11.60	11.31	11.49
450	NASDAQ	SYT	Tue, Sep 3, 2002	11.10	11.25	11.03	11.25
449	NASDAQ	SYT	Fri, Aug 30, 2002	10.80	11.05	10.78	10.84
448	NASDAQ	SYT	Thu, Aug 29, 2002	10.93	11.07	10.75	10.82
447	NASDAQ	SYT	Wed, Aug 28, 2002	11.10	11.10	10.80	10.86
446	NASDAQ	SYT	Tue, Aug 27, 2002	11.14	11.31	11.14	11.17
445	NASDAQ	SYT	Mon, Aug 26, 2002	11.00	11.18	10.96	11.08
444	NASDAQ	SYT	Fri, Aug 23, 2002	11.01	11.15	10.95	11.00
443	NASDAQ	SYT	Thu, Aug 22, 2002	11.15	11.18	10.85	11.00
442	NASDAQ	SYT	Wed, Aug 21, 2002	11.05	11.25	11.00	11.05
441	NASDAQ	SYT	Tue, Aug 20, 2002	11.00	11.04	10.80	10.90
440	NASDAQ	SYT	Mon, Aug 19, 2002	11.07	11.30	10.99	11.15
439	NASDAQ	SYT	Fri, Aug 16, 2002	10.99	11.03	10.90	10.95
438	NASDAQ	SYT	Thu, Aug 15, 2002	11.00	11.00	10.90	10.99
437	NASDAQ	SYT	Wed, Aug 14, 2002	10.90	11.06	10.80	11.06
436	NASDAQ	SYT	Tue, Aug 13, 2002	10.70	11.00	10.70	10.88
435	NASDAQ	SYT	Mon, Aug 12, 2002	10.90	11.00	10.90	11.00
434	NASDAQ	SYT	Fri, Aug 9, 2002	10.78	11.05	10.70	10.86
433	NASDAQ	SYT	Thu, Aug 8, 2002	10.83	10.85	10.64	10.80
432	NASDAQ	SYT	Wed, Aug 7, 2002	10.50	10.89	10.37	10.85
431	NASDAQ	SYT	Tue, Aug 6, 2002	9.90	10.15	9.86	9.98
430	NASDAQ	SYT	Mon, Aug 5, 2002	10.20	10.60	10.18	10.24
429	NASDAQ	SYT	Fri, Aug 2, 2002	10.45	10.58	10.22	10.49
428	NASDAQ	SYT	Thu, Aug 1, 2002	10.40	10.75	10.40	10.65
427	NASDAQ	SYT	Wed, Jul 31, 2002	10.98	10.98	10.00	10.16
426	NASDAQ	SYT	Tue, Jul 30, 2002	11.40	11.41	10.80	10.99
425	NASDAQ	SYT	Mon, Jul 29, 2002	11.33	11.61	11.30	11.46
424	NASDAQ	SYT	Fri, Jul 26, 2002	11.03	11.07	10.80	11.00
423	NASDAQ	SYT	Thu, Jul 25, 2002	10.48	10.73	10.25	10.68
422	NASDAQ	SYT	Wed, Jul 24, 2002	9.93	10.54	9.92	10.45
421	NASDAQ	SYT	Tue, Jul 23, 2002	10.22	10.53	9.80	9.87
420	NASDAQ	SYT	Mon, Jul 22, 2002	10.81	10.88	10.05	10.15
419	NASDAQ	SYT	Fri, Jul 19, 2002	10.87	11.10	10.60	10.66
418	NASDAQ	SYT	Thu, Jul 18, 2002	10.94	11.12	10.91	10.91
417	NASDAQ	SYT	Wed, Jul 17, 2002	11.30	11.56	11.30	11.50
416	NASDAQ	SYT	Tue, Jul 16, 2002	11.40	11.40	10.90	10.91
415	NASDAQ	SYT	Mon, Jul 15, 2002	11.95	12.05	11.65	11.78
414	NASDAQ	SYT	Fri, Jul 12, 2002	11.96	12.20	11.95	12.00
413	NASDAQ	SYT	Thu, Jul 11, 2002	12.00	12.30	12.00	12.04
412	NASDAQ	SYT	Wed, Jul 10, 2002	12.30	12.30	11.94	11.96
411	NASDAQ	SYT	Tue, Jul 9, 2002	12.40	12.50	12.35	12.36
410	NASDAQ	SYT	Mon, Jul 8, 2002	12.25	12.45	12.20	12.30
409	NASDAQ	SYT	Fri, Jul 5, 2002	12.12	12.55	12.10	12.40
408	NASDAQ	SYT	Wed, Jul 3, 2002	12.11	12.40	11.95	12.17
407	NASDAQ	SYT	Tue, Jul 2, 2002	12.16	12.35	12.00	12.10
406	NASDAQ	SYT	Mon, Jul 1, 2002	12.10	12.35	12.03	12.12
405	NASDAQ	SYT	Fri, Jun 28, 2002	11.98	12.25	11.87	12.16
404	NASDAQ	SYT	Thu, Jun 27, 2002	12.00	12.08	11.76	11.98
403	NASDAQ	SYT	Wed, Jun 26, 2002	12.10	12.25	11.93	12.03
402	NASDAQ	SYT	Tue, Jun 25, 2002	12.23	12.41	12.03	12.15
401	NASDAQ	SYT	Mon, Jun 24, 2002	12.10	12.10	11.69	11.83
400	NASDAQ	SYT	Fri, Jun 21, 2002	12.06	12.30	12.06	12.16
399	NASDAQ	SYT	Thu, Jun 20, 2002	12.29	12.39	12.00	12.00
398	NASDAQ	SYT	Wed, Jun 19, 2002	12.20	12.65	12.18	12.35
397	NASDAQ	SYT	Tue, Jun 18, 2002	12.10	12.30	12.06	12.21
396	NASDAQ	SYT	Mon, Jun 17, 2002	11.95	12.20	11.95	12.18
395	NASDAQ	SYT	Fri, Jun 14, 2002	11.55	11.80	11.55	11.71
394	NASDAQ	SYT	Thu, Jun 13, 2002	11.65	11.88	11.55	11.57
393	NASDAQ	SYT	Wed, Jun 12, 2002	12.03	12.15	11.70	11.97
392	NASDAQ	SYT	Tue, Jun 11, 2002	12.45	12.50	12.42	12.47
391	NASDAQ	SYT	Mon, Jun 10, 2002	12.61	12.78	12.40	12.53
390	NASDAQ	SYT	Fri, Jun 7, 2002	12.39	12.75	12.35	12.71
389	NASDAQ	SYT	Thu, Jun 6, 2002	12.55	12.65	12.25	12.39
388	NASDAQ	SYT	Wed, Jun 5, 2002	12.52	12.58	12.37	12.56
387	NASDAQ	SYT	Tue, Jun 4, 2002	12.51	12.59	12.35	12.52
386	NASDAQ	SYT	Mon, Jun 3, 2002	12.50	12.64	12.45	12.48
385	NASDAQ	SYT	Fri, May 31, 2002	12.60	12.65	12.46	12.55
384	NASDAQ	SYT	Thu, May 30, 2002	12.47	12.80	12.47	12.70
383	NASDAQ	SYT	Wed, May 29, 2002	12.32	12.60	12.32	12.50
382	NASDAQ	SYT	Tue, May 28, 2002	12.45	12.53	12.28	12.35
381	NASDAQ	SYT	Fri, May 24, 2002	12.55	12.70	12.50	12.50
380	NASDAQ	SYT	Thu, May 23, 2002	12.52	12.76	12.45	12.61
379	NASDAQ	SYT	Wed, May 22, 2002	12.55	12.65	12.25	12.60
378	NASDAQ	SYT	Tue, May 21, 2002	12.50	12.75	12.50	12.57
377	NASDAQ	SYT	Mon, May 20, 2002	12.65	12.85	12.65	12.83
376	NASDAQ	SYT	Fri, May 17, 2002	12.69	12.97	12.64	12.86
375	NASDAQ	SYT	Thu, May 16, 2002	12.54	12.59	12.40	12.45
374	NASDAQ	SYT	Wed, May 15, 2002	12.59	12.88	12.50	12.70
373	NASDAQ	SYT	Tue, May 14, 2002	12.55	12.79	12.50	12.64
372	NASDAQ	SYT	Mon, May 13, 2002	12.77	12.85	12.70	12.84
371	NASDAQ	SYT	Fri, May 10, 2002	12.66	12.85	12.60	12.60
370	NASDAQ	SYT	Thu, May 9, 2002	12.45	12.65	12.45	12.45
369	NASDAQ	SYT	Wed, May 8, 2002	12.57	12.60	12.45	12.45
368	NASDAQ	SYT	Tue, May 7, 2002	12.40	12.65	12.40	12.57
367	NASDAQ	SYT	Mon, May 6, 2002	12.50	12.65	12.45	12.45
366	NASDAQ	SYT	Fri, May 3, 2002	12.45	12.71	12.38	12.60
365	NASDAQ	SYT	Thu, May 2, 2002	12.56	12.71	12.40	12.57
364	NASDAQ	SYT	Wed, May 1, 2002	12.20	12.70	12.20	12.50
363	NASDAQ	SYT	Tue, Apr 30, 2002	12.17	12.50	12.13	12.25
362	NASDAQ	SYT	Mon, Apr 29, 2002	12.17	12.35	12.10	12.15
361	NASDAQ	SYT	Fri, Apr 26, 2002	11.91	12.25	11.91	12.20
360	NASDAQ	SYT	Thu, Apr 25, 2002	12.25	12.25	11.90	11.90
359	NASDAQ	SYT	Wed, Apr 24, 2002	12.40	12.52	12.35	12.35
358	NASDAQ	SYT	Tue, Apr 23, 2002	12.16	12.43	12.10	12.40
357	NASDAQ	SYT	Mon, Apr 22, 2002	13.12	13.20	13.00	13.14
356	NASDAQ	SYT	Fri, Apr 19, 2002	12.90	13.15	12.89	13.12
355	NASDAQ	SYT	Thu, Apr 18, 2002	12.80	12.90	12.63	12.70
354	NASDAQ	SYT	Wed, Apr 17, 2002	12.81	12.94	12.78	12.82
353	NASDAQ	SYT	Tue, Apr 16, 2002	12.63	12.89	12.63	12.80
352	NASDAQ	SYT	Mon, Apr 15, 2002	12.31	12.54	12.31	12.48
351	NASDAQ	SYT	Fri, Apr 12, 2002	12.44	12.47	12.25	12.29
350	NASDAQ	SYT	Thu, Apr 11, 2002	12.50	12.55	12.42	12.42
349	NASDAQ	SYT	Wed, Apr 10, 2002	12.56	12.67	12.25	12.55
348	NASDAQ	SYT	Tue, Apr 9, 2002	12.38	12.69	12.38	12.54
347	NASDAQ	SYT	Mon, Apr 8, 2002	12.33	12.46	12.30	12.38
346	NASDAQ	SYT	Fri, Apr 5, 2002	12.79	12.85	12.55	12.62
345	NASDAQ	SYT	Thu, Apr 4, 2002	12.65	12.87	12.48	12.85
344	NASDAQ	SYT	Wed, Apr 3, 2002	12.74	13.00	12.65	12.74
343	NASDAQ	SYT	Tue, Apr 2, 2002	12.59	12.70	12.52	12.64
342	NASDAQ	SYT	Mon, Apr 1, 2002	12.30	12.53	12.17	12.30
341	NASDAQ	SYT	Thu, Mar 28, 2002	12.22	12.64	12.20	12.30
340	NASDAQ	SYT	Wed, Mar 27, 2002	12.00	12.35	12.00	12.18
339	NASDAQ	SYT	Tue, Mar 26, 2002	11.70	12.15	11.62	11.94
338	NASDAQ	SYT	Mon, Mar 25, 2002	11.80	11.90	11.55	11.70
337	NASDAQ	SYT	Fri, Mar 22, 2002	11.80	11.84	11.70	11.75
336	NASDAQ	SYT	Thu, Mar 21, 2002	11.62	11.90	11.60	11.84
335	NASDAQ	SYT	Wed, Mar 20, 2002	11.92	11.92	11.55	11.60
334	NASDAQ	SYT	Tue, Mar 19, 2002	11.86	11.99	11.86	11.92
333	NASDAQ	SYT	Mon, Mar 18, 2002	11.90	11.96	11.65	11.87
332	NASDAQ	SYT	Fri, Mar 15, 2002	11.69	11.85	11.61	11.85
331	NASDAQ	SYT	Thu, Mar 14, 2002	11.70	11.86	11.56	11.70
330	NASDAQ	SYT	Wed, Mar 13, 2002	11.50	11.79	11.40	11.76
329	NASDAQ	SYT	Tue, Mar 12, 2002	11.50	11.70	11.35	11.56
328	NASDAQ	SYT	Mon, Mar 11, 2002	11.71	11.71	11.52	11.56
327	NASDAQ	SYT	Fri, Mar 8, 2002	11.91	12.15	11.83	12.04
326	NASDAQ	SYT	Thu, Mar 7, 2002	11.96	11.99	11.80	11.92
325	NASDAQ	SYT	Wed, Mar 6, 2002	11.58	12.00	11.58	11.90
324	NASDAQ	SYT	Tue, Mar 5, 2002	11.45	11.73	11.40	11.57
323	NASDAQ	SYT	Mon, Mar 4, 2002	11.37	11.79	11.28	11.66
322	NASDAQ	SYT	Fri, Mar 1, 2002	11.18	11.50	11.10	11.44
321	NASDAQ	SYT	Thu, Feb 28, 2002	11.00	11.34	11.00	11.28
320	NASDAQ	SYT	Wed, Feb 27, 2002	11.00	11.05	10.96	11.03
319	NASDAQ	SYT	Tue, Feb 26, 2002	11.00	11.02	10.75	10.93
318	NASDAQ	SYT	Mon, Feb 25, 2002	10.90	11.04	10.80	11.00
317	NASDAQ	SYT	Fri, Feb 22, 2002	10.78	10.95	10.78	10.87
316	NASDAQ	SYT	Thu, Feb 21, 2002	10.80	10.95	10.75	10.78
315	NASDAQ	SYT	Wed, Feb 20, 2002	10.84	10.97	10.76	10.81
314	NASDAQ	SYT	Tue, Feb 19, 2002	10.86	10.86	10.70	10.84
313	NASDAQ	SYT	Fri, Feb 15, 2002	11.00	11.04	10.90	11.00
312	NASDAQ	SYT	Thu, Feb 14, 2002	10.72	10.99	10.72	10.98
311	NASDAQ	SYT	Wed, Feb 13, 2002	10.70	10.80	10.52	10.72
310	NASDAQ	SYT	Tue, Feb 12, 2002	10.79	11.00	10.66	10.79
309	NASDAQ	SYT	Mon, Feb 11, 2002	10.83	10.89	10.68	10.85
308	NASDAQ	SYT	Fri, Feb 8, 2002	10.79	10.84	10.60	10.84
307	NASDAQ	SYT	Thu, Feb 7, 2002	10.88	11.10	10.73	11.00
306	NASDAQ	SYT	Wed, Feb 6, 2002	11.21	11.30	11.18	11.20
305	NASDAQ	SYT	Tue, Feb 5, 2002	11.30	11.43	11.16	11.21
304	NASDAQ	SYT	Mon, Feb 4, 2002	11.10	11.25	11.10	11.16
303	NASDAQ	SYT	Fri, Feb 1, 2002	11.00	11.17	10.97	11.08
302	NASDAQ	SYT	Thu, Jan 31, 2002	10.70	11.00	10.70	11.00
301	NASDAQ	SYT	Wed, Jan 30, 2002	10.65	10.80	10.53	10.73
300	NASDAQ	SYT	Tue, Jan 29, 2002	10.80	10.93	10.75	10.85
299	NASDAQ	SYT	Mon, Jan 28, 2002	10.91	11.00	10.72	10.88
298	NASDAQ	SYT	Fri, Jan 25, 2002	10.89	10.94	10.80	10.92
297	NASDAQ	SYT	Thu, Jan 24, 2002	10.95	11.08	10.89	10.99
296	NASDAQ	SYT	Wed, Jan 23, 2002	10.85	10.94	10.70	10.91
295	NASDAQ	SYT	Tue, Jan 22, 2002	10.90	11.00	10.84	10.85
294	NASDAQ	SYT	Fri, Jan 18, 2002	10.63	10.94	10.63	10.87
293	NASDAQ	SYT	Thu, Jan 17, 2002	10.33	10.60	10.33	10.56
292	NASDAQ	SYT	Wed, Jan 16, 2002	10.26	10.40	10.21	10.23
291	NASDAQ	SYT	Tue, Jan 15, 2002	10.35	10.45	10.25	10.27
290	NASDAQ	SYT	Mon, Jan 14, 2002	10.10	10.43	10.10	10.33
289	NASDAQ	SYT	Fri, Jan 11, 2002	10.00	10.00	9.85	9.87
288	NASDAQ	SYT	Thu, Jan 10, 2002	9.94	10.22	9.82	10.21
287	NASDAQ	SYT	Wed, Jan 9, 2002	10.43	10.43	10.21	10.22
286	NASDAQ	SYT	Tue, Jan 8, 2002	10.49	10.58	10.45	10.53
285	NASDAQ	SYT	Mon, Jan 7, 2002	10.52	10.54	10.40	10.51
284	NASDAQ	SYT	Fri, Jan 4, 2002	10.35	10.58	10.34	10.55
283	NASDAQ	SYT	Thu, Jan 3, 2002	10.33	10.40	10.30	10.35
282	NASDAQ	SYT	Wed, Jan 2, 2002	10.55	10.60	10.25	10.37
281	NASDAQ	SYT	Mon, Dec 31, 2001	10.40	10.68	10.38	10.60
280	NASDAQ	SYT	Fri, Dec 28, 2001	10.25	10.39	10.20	10.31
279	NASDAQ	SYT	Thu, Dec 27, 2001	10.30	10.50	10.24	10.30
278	NASDAQ	SYT	Wed, Dec 26, 2001	10.34	10.45	10.30	10.30
277	NASDAQ	SYT	Mon, Dec 24, 2001	10.40	10.64	10.30	10.31
276	NASDAQ	SYT	Fri, Dec 21, 2001	10.11	10.46	10.11	10.30
275	NASDAQ	SYT	Thu, Dec 20, 2001	10.13	10.20	9.95	10.03
274	NASDAQ	SYT	Wed, Dec 19, 2001	10.07	10.15	9.85	9.90
273	NASDAQ	SYT	Tue, Dec 18, 2001	10.01	10.33	10.01	10.07
272	NASDAQ	SYT	Mon, Dec 17, 2001	9.94	10.15	9.90	10.08
271	NASDAQ	SYT	Fri, Dec 14, 2001	9.67	9.96	9.67	9.95
270	NASDAQ	SYT	Thu, Dec 13, 2001	9.40	9.53	9.37	9.47
269	NASDAQ	SYT	Wed, Dec 12, 2001	9.60	9.61	9.40	9.49
268	NASDAQ	SYT	Tue, Dec 11, 2001	9.60	9.75	9.57	9.66
267	NASDAQ	SYT	Mon, Dec 10, 2001	9.75	9.75	9.52	9.59
266	NASDAQ	SYT	Fri, Dec 7, 2001	9.93	10.09	9.87	10.05
265	NASDAQ	SYT	Thu, Dec 6, 2001	10.00	10.18	9.96	10.12
264	NASDAQ	SYT	Wed, Dec 5, 2001	10.10	10.18	10.07	10.15
263	NASDAQ	SYT	Tue, Dec 4, 2001	10.07	10.25	10.06	10.10
262	NASDAQ	SYT	Mon, Dec 3, 2001	10.16	10.24	10.10	10.17
261	NASDAQ	SYT	Fri, Nov 30, 2001	10.15	10.35	10.05	10.30
260	NASDAQ	SYT	Thu, Nov 29, 2001	10.22	10.32	10.17	10.27
259	NASDAQ	SYT	Wed, Nov 28, 2001	10.10	10.50	10.03	10.24
258	NASDAQ	SYT	Tue, Nov 27, 2001	10.27	10.35	10.13	10.28
257	NASDAQ	SYT	Mon, Nov 26, 2001	10.28	10.45	10.22	10.40
256	NASDAQ	SYT	Fri, Nov 23, 2001	10.23	10.40	10.23	10.28
255	NASDAQ	SYT	Wed, Nov 21, 2001	9.90	10.09	9.86	10.06
254	NASDAQ	SYT	Tue, Nov 20, 2001	9.98	10.00	9.85	9.94
253	NASDAQ	SYT	Mon, Nov 19, 2001	9.96	10.00	9.87	9.98
252	NASDAQ	SYT	Fri, Nov 16, 2001	10.00	10.00	9.89	9.92
251	NASDAQ	SYT	Thu, Nov 15, 2001	10.00	10.18	9.94	10.16
250	NASDAQ	SYT	Wed, Nov 14, 2001	10.00	10.10	9.85	10.01
249	NASDAQ	SYT	Tue, Nov 13, 2001	10.20	10.32	10.05	10.10
248	NASDAQ	SYT	Mon, Nov 12, 2001	10.25	10.42	10.20	10.31
247	NASDAQ	SYT	Fri, Nov 9, 2001	10.05	10.33	10.05	10.27
246	NASDAQ	SYT	Thu, Nov 8, 2001	10.10	10.14	10.09	10.10
245	NASDAQ	SYT	Wed, Nov 7, 2001	10.20	10.30	10.10	10.12
244	NASDAQ	SYT	Tue, Nov 6, 2001	10.29	10.32	9.99	10.24
243	NASDAQ	SYT	Mon, Nov 5, 2001	10.37	10.53	10.36	10.50
242	NASDAQ	SYT	Fri, Nov 2, 2001	10.47	10.50	10.36	10.42
241	NASDAQ	SYT	Thu, Nov 1, 2001	10.38	10.54	10.30	10.47
240	NASDAQ	SYT	Wed, Oct 31, 2001	10.20	10.45	10.20	10.28
239	NASDAQ	SYT	Tue, Oct 30, 2001	10.10	10.40	10.10	10.30
238	NASDAQ	SYT	Mon, Oct 29, 2001	10.25	10.40	10.11	10.20
237	NASDAQ	SYT	Fri, Oct 26, 2001	9.98	10.20	9.98	10.15
236	NASDAQ	SYT	Thu, Oct 25, 2001	9.82	10.00	9.75	10.00
235	NASDAQ	SYT	Wed, Oct 24, 2001	9.84	10.05	9.75	10.02
234	NASDAQ	SYT	Tue, Oct 23, 2001	10.10	10.22	9.96	10.05
233	NASDAQ	SYT	Mon, Oct 22, 2001	9.98	10.20	9.95	10.15
232	NASDAQ	SYT	Fri, Oct 19, 2001	10.00	10.03	9.85	10.00
231	NASDAQ	SYT	Thu, Oct 18, 2001	9.70	10.17	9.70	10.10
230	NASDAQ	SYT	Wed, Oct 17, 2001	9.87	9.95	9.70	9.72
229	NASDAQ	SYT	Tue, Oct 16, 2001	9.58	9.80	9.58	9.80
228	NASDAQ	SYT	Mon, Oct 15, 2001	9.45	9.63	9.40	9.58
227	NASDAQ	SYT	Fri, Oct 12, 2001	9.31	9.50	9.28	9.50
226	NASDAQ	SYT	Thu, Oct 11, 2001	9.20	9.60	9.20	9.31
225	NASDAQ	SYT	Wed, Oct 10, 2001	9.30	9.44	9.25	9.38
224	NASDAQ	SYT	Tue, Oct 9, 2001	9.35	9.50	9.25	9.32
223	NASDAQ	SYT	Mon, Oct 8, 2001	9.46	9.50	9.38	9.48
222	NASDAQ	SYT	Fri, Oct 5, 2001	9.40	9.55	9.30	9.46
221	NASDAQ	SYT	Thu, Oct 4, 2001	9.42	9.50	9.26	9.43
220	NASDAQ	SYT	Wed, Oct 3, 2001	9.25	9.60	9.20	9.44
219	NASDAQ	SYT	Tue, Oct 2, 2001	9.38	9.42	9.20	9.28
218	NASDAQ	SYT	Mon, Oct 1, 2001	9.79	9.83	9.60	9.70
217	NASDAQ	SYT	Fri, Sep 28, 2001	9.91	10.25	9.85	9.97
216	NASDAQ	SYT	Thu, Sep 27, 2001	9.47	9.99	9.47	9.91
215	NASDAQ	SYT	Wed, Sep 26, 2001	9.50	9.59	9.36	9.47
214	NASDAQ	SYT	Tue, Sep 25, 2001	9.04	9.30	8.95	9.02
213	NASDAQ	SYT	Mon, Sep 24, 2001	8.72	8.95	8.53	8.65
212	NASDAQ	SYT	Fri, Sep 21, 2001	8.65	8.90	8.50	8.60
211	NASDAQ	SYT	Thu, Sep 20, 2001	9.10	9.15	9.03	9.05
210	NASDAQ	SYT	Wed, Sep 19, 2001	9.26	9.45	9.13	9.25
209	NASDAQ	SYT	Tue, Sep 18, 2001	9.31	9.31	9.15	9.21
208	NASDAQ	SYT	Mon, Sep 17, 2001	9.55	10.00	9.30	9.59
207	NASDAQ	SYT	Mon, Sep 10, 2001	9.85	10.00	9.78	9.94
206	NASDAQ	SYT	Fri, Sep 7, 2001	9.91	9.97	9.83	9.90
205	NASDAQ	SYT	Thu, Sep 6, 2001	9.80	10.00	9.80	9.85
204	NASDAQ	SYT	Wed, Sep 5, 2001	9.90	10.09	9.73	10.04
203	NASDAQ	SYT	Tue, Sep 4, 2001	10.20	10.20	10.00	10.06
202	NASDAQ	SYT	Fri, Aug 31, 2001	10.33	11.00	10.33	10.54
201	NASDAQ	SYT	Thu, Aug 30, 2001	10.06	10.13	10.01	10.13
200	NASDAQ	SYT	Wed, Aug 29, 2001	9.90	9.92	9.70	9.70
199	NASDAQ	SYT	Tue, Aug 28, 2001	10.20	10.25	10.01	10.16
198	NASDAQ	SYT	Mon, Aug 27, 2001	10.28	10.35	10.20	10.30
197	NASDAQ	SYT	Fri, Aug 24, 2001	10.26	10.40	10.10	10.38
196	NASDAQ	SYT	Thu, Aug 23, 2001	10.25	10.45	10.12	10.26
195	NASDAQ	SYT	Wed, Aug 22, 2001	10.55	10.69	10.50	10.67
194	NASDAQ	SYT	Tue, Aug 21, 2001	10.71	10.71	10.56	10.60
193	NASDAQ	SYT	Mon, Aug 20, 2001	10.65	10.90	10.65	10.90
192	NASDAQ	SYT	Fri, Aug 17, 2001	10.65	10.70	10.58	10.64
191	NASDAQ	SYT	Thu, Aug 16, 2001	10.65	10.75	10.65	10.70
190	NASDAQ	SYT	Wed, Aug 15, 2001	10.70	10.75	10.67	10.68
189	NASDAQ	SYT	Tue, Aug 14, 2001	10.60	10.70	10.55	10.60
188	NASDAQ	SYT	Mon, Aug 13, 2001	10.55	10.75	10.55	10.61
187	NASDAQ	SYT	Fri, Aug 10, 2001	10.39	10.54	10.33	10.47
186	NASDAQ	SYT	Thu, Aug 9, 2001	10.28	10.40	10.20	10.39
185	NASDAQ	SYT	Wed, Aug 8, 2001	10.40	10.40	10.27	10.28
184	NASDAQ	SYT	Tue, Aug 7, 2001	10.44	10.52	10.40	10.50
183	NASDAQ	SYT	Mon, Aug 6, 2001	10.55	10.58	10.35	10.45
182	NASDAQ	SYT	Fri, Aug 3, 2001	10.55	10.75	10.53	10.60
181	NASDAQ	SYT	Thu, Aug 2, 2001	10.57	10.68	10.50	10.65
180	NASDAQ	SYT	Wed, Aug 1, 2001	10.54	10.63	10.40	10.55
179	NASDAQ	SYT	Tue, Jul 31, 2001	10.50	10.64	10.45	10.60
178	NASDAQ	SYT	Mon, Jul 30, 2001	10.55	10.60	10.45	10.55
177	NASDAQ	SYT	Fri, Jul 27, 2001	10.50	10.60	10.45	10.59
176	NASDAQ	SYT	Thu, Jul 26, 2001	10.33	10.60	10.33	10.50
175	NASDAQ	SYT	Wed, Jul 25, 2001	10.46	10.46	10.30	10.33
174	NASDAQ	SYT	Tue, Jul 24, 2001	10.65	10.67	10.60	10.63
173	NASDAQ	SYT	Mon, Jul 23, 2001	10.63	10.80	10.55	10.65
172	NASDAQ	SYT	Fri, Jul 20, 2001	10.74	10.80	10.65	10.80
171	NASDAQ	SYT	Thu, Jul 19, 2001	10.71	10.90	10.58	10.72
170	NASDAQ	SYT	Wed, Jul 18, 2001	10.50	10.80	10.50	10.71
169	NASDAQ	SYT	Tue, Jul 17, 2001	10.25	10.40	10.12	10.40
168	NASDAQ	SYT	Mon, Jul 16, 2001	10.30	10.45	10.20	10.30
167	NASDAQ	SYT	Fri, Jul 13, 2001	10.25	10.50	10.20	10.45
166	NASDAQ	SYT	Thu, Jul 12, 2001	10.50	10.50	10.26	10.43
165	NASDAQ	SYT	Wed, Jul 11, 2001	10.64	10.65	10.45	10.49
164	NASDAQ	SYT	Tue, Jul 10, 2001	10.85	10.85	10.75	10.79
163	NASDAQ	SYT	Mon, Jul 9, 2001	10.77	10.85	10.77	10.85
162	NASDAQ	SYT	Fri, Jul 6, 2001	10.72	10.80	10.69	10.71
161	NASDAQ	SYT	Thu, Jul 5, 2001	10.69	10.85	10.67	10.68
160	NASDAQ	SYT	Tue, Jul 3, 2001	10.71	10.75	10.58	10.68
159	NASDAQ	SYT	Mon, Jul 2, 2001	10.70	10.80	10.56	10.70
158	NASDAQ	SYT	Fri, Jun 29, 2001	10.55	11.00	10.54	10.80
157	NASDAQ	SYT	Thu, Jun 28, 2001	10.20	10.23	10.14	10.17
156	NASDAQ	SYT	Wed, Jun 27, 2001	10.25	10.31	10.15	10.25
155	NASDAQ	SYT	Tue, Jun 26, 2001	10.20	10.35	10.16	10.25
154	NASDAQ	SYT	Mon, Jun 25, 2001	10.15	10.37	10.12	10.16
153	NASDAQ	SYT	Fri, Jun 22, 2001	10.24	10.30	10.15	10.15
152	NASDAQ	SYT	Thu, Jun 21, 2001	10.20	10.25	10.15	10.25
151	NASDAQ	SYT	Wed, Jun 20, 2001	10.30	10.30	10.15	10.24
150	NASDAQ	SYT	Tue, Jun 19, 2001	10.40	10.55	10.30	10.42
149	NASDAQ	SYT	Mon, Jun 18, 2001	10.41	10.45	10.30	10.45
148	NASDAQ	SYT	Fri, Jun 15, 2001	10.40	10.47	10.35	10.41
147	NASDAQ	SYT	Thu, Jun 14, 2001	10.30	10.40	10.28	10.40
146	NASDAQ	SYT	Wed, Jun 13, 2001	10.27	10.40	10.13	10.32
145	NASDAQ	SYT	Tue, Jun 12, 2001	10.25	10.30	10.15	10.27
144	NASDAQ	SYT	Mon, Jun 11, 2001	10.47	10.47	10.20	10.25
143	NASDAQ	SYT	Fri, Jun 8, 2001	10.40	10.55	10.34	10.54
142	NASDAQ	SYT	Thu, Jun 7, 2001	10.56	10.56	10.40	10.45
141	NASDAQ	SYT	Wed, Jun 6, 2001	10.48	10.58	10.45	10.50
140	NASDAQ	SYT	Tue, Jun 5, 2001	10.35	10.50	10.35	10.48
139	NASDAQ	SYT	Mon, Jun 4, 2001	10.29	10.33	10.20	10.30
138	NASDAQ	SYT	Fri, Jun 1, 2001	10.10	10.34	10.10	10.34
137	NASDAQ	SYT	Thu, May 31, 2001	10.07	10.07	9.90	10.00
136	NASDAQ	SYT	Wed, May 30, 2001	10.10	10.19	10.00	10.17
135	NASDAQ	SYT	Tue, May 29, 2001	9.92	10.15	9.88	10.15
134	NASDAQ	SYT	Fri, May 25, 2001	10.12	10.14	10.02	10.10
133	NASDAQ	SYT	Thu, May 24, 2001	10.15	10.16	10.04	10.12
132	NASDAQ	SYT	Wed, May 23, 2001	10.15	10.20	10.14	10.15
131	NASDAQ	SYT	Tue, May 22, 2001	10.30	10.31	10.20	10.25
130	NASDAQ	SYT	Mon, May 21, 2001	10.30	10.59	10.25	10.55
129	NASDAQ	SYT	Fri, May 18, 2001	10.45	10.47	10.30	10.30
128	NASDAQ	SYT	Thu, May 17, 2001	10.40	10.63	10.35	10.61
127	NASDAQ	SYT	Wed, May 16, 2001	10.33	10.40	10.20	10.36
126	NASDAQ	SYT	Tue, May 15, 2001	10.22	10.27	10.13	10.20
125	NASDAQ	SYT	Mon, May 14, 2001	9.85	10.27	9.80	10.11
124	NASDAQ	SYT	Fri, May 11, 2001	9.74	9.79	9.55	9.65
123	NASDAQ	SYT	Thu, May 10, 2001	9.80	9.80	9.65	9.74
122	NASDAQ	SYT	Wed, May 9, 2001	10.14	10.22	10.12	10.14
121	NASDAQ	SYT	Tue, May 8, 2001	10.20	10.20	10.09	10.14
120	NASDAQ	SYT	Mon, May 7, 2001	10.20	10.34	10.18	10.31
119	NASDAQ	SYT	Fri, May 4, 2001	10.20	10.28	10.12	10.20
118	NASDAQ	SYT	Thu, May 3, 2001	10.25	10.30	10.17	10.25
117	NASDAQ	SYT	Wed, May 2, 2001	10.30	10.40	10.30	10.30
116	NASDAQ	SYT	Tue, May 1, 2001	10.05	10.28	10.05	10.20
115	NASDAQ	SYT	Mon, Apr 30, 2001	10.29	10.29	10.10	10.12
114	NASDAQ	SYT	Fri, Apr 27, 2001	10.30	10.40	10.25	10.33
113	NASDAQ	SYT	Thu, Apr 26, 2001	10.45	10.54	10.30	10.50
112	NASDAQ	SYT	Wed, Apr 25, 2001	10.45	10.50	10.36	10.50
111	NASDAQ	SYT	Tue, Apr 24, 2001	10.38	10.60	10.35	10.50
110	NASDAQ	SYT	Mon, Apr 23, 2001	10.42	10.50	10.35	10.45
109	NASDAQ	SYT	Fri, Apr 20, 2001	10.39	10.50	10.39	10.45
108	NASDAQ	SYT	Thu, Apr 19, 2001	10.50	10.80	10.40	10.65
107	NASDAQ	SYT	Wed, Apr 18, 2001	10.60	10.86	10.45	10.79
106	NASDAQ	SYT	Tue, Apr 17, 2001	10.72	10.80	10.65	10.79
105	NASDAQ	SYT	Mon, Apr 16, 2001	11.05	11.06	11.00	11.01
104	NASDAQ	SYT	Thu, Apr 12, 2001	10.70	11.10	10.70	11.06
103	NASDAQ	SYT	Wed, Apr 11, 2001	10.85	10.95	10.68	10.70
102	NASDAQ	SYT	Tue, Apr 10, 2001	10.75	10.92	10.70	10.70
101	NASDAQ	SYT	Mon, Apr 9, 2001	10.63	10.70	10.56	10.70
100	NASDAQ	SYT	Fri, Apr 6, 2001	10.66	10.70	10.59	10.63
99	NASDAQ	SYT	Thu, Apr 5, 2001	10.60	10.82	10.50	10.73
98	NASDAQ	SYT	Wed, Apr 4, 2001	10.35	10.45	10.25	10.31
97	NASDAQ	SYT	Tue, Apr 3, 2001	10.20	10.30	10.10	10.26
96	NASDAQ	SYT	Mon, Apr 2, 2001	10.15	10.25	10.10	10.20
95	NASDAQ	SYT	Fri, Mar 30, 2001	10.15	10.40	10.05	10.40
94	NASDAQ	SYT	Thu, Mar 29, 2001	9.85	9.95	9.80	9.89
93	NASDAQ	SYT	Wed, Mar 28, 2001	9.85	10.00	9.75	9.90
92	NASDAQ	SYT	Tue, Mar 27, 2001	10.03	10.10	9.81	10.04
91	NASDAQ	SYT	Mon, Mar 26, 2001	9.70	10.05	9.70	10.00
90	NASDAQ	SYT	Fri, Mar 23, 2001	9.60	9.70	9.47	9.68
89	NASDAQ	SYT	Thu, Mar 22, 2001	9.80	9.95	9.50	9.95
88	NASDAQ	SYT	Wed, Mar 21, 2001	10.05	10.30	10.00	10.20
87	NASDAQ	SYT	Tue, Mar 20, 2001	10.30	10.60	10.30	10.59
86	NASDAQ	SYT	Mon, Mar 19, 2001	10.40	10.70	10.28	10.70
85	NASDAQ	SYT	Fri, Mar 16, 2001	11.30	11.44	11.20	11.40
84	NASDAQ	SYT	Thu, Mar 15, 2001	11.40	11.55	11.36	11.55
83	NASDAQ	SYT	Wed, Mar 14, 2001	11.49	11.64	11.40	11.50
82	NASDAQ	SYT	Tue, Mar 13, 2001	11.75	11.87	11.55	11.61
81	NASDAQ	SYT	Mon, Mar 12, 2001	12.15	12.15	11.93	11.93
80	NASDAQ	SYT	Fri, Mar 9, 2001	12.10	12.20	12.00	12.06
79	NASDAQ	SYT	Thu, Mar 8, 2001	11.95	12.10	11.93	12.05
78	NASDAQ	SYT	Wed, Mar 7, 2001	11.85	11.87	11.73	11.85
77	NASDAQ	SYT	Tue, Mar 6, 2001	11.90	11.90	11.70	11.80
76	NASDAQ	SYT	Mon, Mar 5, 2001	11.35	11.50	11.30	11.50
75	NASDAQ	SYT	Fri, Mar 2, 2001	11.40	11.44	11.22	11.40
74	NASDAQ	SYT	Thu, Mar 1, 2001	11.50	11.58	11.40	11.54
73	NASDAQ	SYT	Wed, Feb 28, 2001	11.55	11.60	11.40	11.60
72	NASDAQ	SYT	Tue, Feb 27, 2001	11.60	11.65	11.50	11.65
71	NASDAQ	SYT	Mon, Feb 26, 2001	11.75	11.85	11.60	11.68
70	NASDAQ	SYT	Fri, Feb 23, 2001	11.80	11.86	11.70	11.85
69	NASDAQ	SYT	Thu, Feb 22, 2001	11.60	11.85	11.57	11.85
68	NASDAQ	SYT	Wed, Feb 21, 2001	12.00	12.10	11.85	11.85
67	NASDAQ	SYT	Tue, Feb 20, 2001	12.06	12.10	11.90	12.00
66	NASDAQ	SYT	Fri, Feb 16, 2001	11.94	12.24	11.92	12.05
65	NASDAQ	SYT	Thu, Feb 15, 2001	12.05	12.05	11.88	11.95
64	NASDAQ	SYT	Wed, Feb 14, 2001	12.07	12.20	12.05	12.15
63	NASDAQ	SYT	Tue, Feb 13, 2001	12.17	12.17	12.00	12.07
62	NASDAQ	SYT	Mon, Feb 12, 2001	12.30	12.39	12.25	12.30
61	NASDAQ	SYT	Fri, Feb 9, 2001	12.35	12.50	12.35	12.38
60	NASDAQ	SYT	Thu, Feb 8, 2001	12.25	12.30	12.10	12.18
59	NASDAQ	SYT	Wed, Feb 7, 2001	12.40	12.46	12.30	12.40
58	NASDAQ	SYT	Tue, Feb 6, 2001	12.40	12.60	12.40	12.48
57	NASDAQ	SYT	Mon, Feb 5, 2001	12.50	12.67	12.50	12.67
56	NASDAQ	SYT	Fri, Feb 2, 2001	12.43	12.44	12.18	12.25
55	NASDAQ	SYT	Thu, Feb 1, 2001	12.20	12.65	12.18	12.60
54	NASDAQ	SYT	Wed, Jan 31, 2001	12.10	12.15	12.00	12.15
53	NASDAQ	SYT	Tue, Jan 30, 2001	12.11	12.20	12.00	12.15
52	NASDAQ	SYT	Mon, Jan 29, 2001	12.15	12.25	12.04	12.10
51	NASDAQ	SYT	Fri, Jan 26, 2001	12.13	12.19	11.88	12.13
50	NASDAQ	SYT	Thu, Jan 25, 2001	11.81	12.13	11.75	12.13
49	NASDAQ	SYT	Wed, Jan 24, 2001	11.63	11.75	11.56	11.75
48	NASDAQ	SYT	Tue, Jan 23, 2001	11.38	11.56	11.31	11.56
47	NASDAQ	SYT	Mon, Jan 22, 2001	11.25	11.50	11.25	11.50
46	NASDAQ	SYT	Fri, Jan 19, 2001	11.56	11.56	11.31	11.44
45	NASDAQ	SYT	Thu, Jan 18, 2001	11.56	11.81	11.56	11.75
44	NASDAQ	SYT	Wed, Jan 17, 2001	11.50	11.50	11.31	11.50
43	NASDAQ	SYT	Tue, Jan 16, 2001	11.56	11.69	11.44	11.50
42	NASDAQ	SYT	Fri, Jan 12, 2001	11.75	11.81	11.56	11.69
41	NASDAQ	SYT	Thu, Jan 11, 2001	11.63	11.94	11.63	11.88
40	NASDAQ	SYT	Wed, Jan 10, 2001	11.94	11.94	11.63	11.75
39	NASDAQ	SYT	Tue, Jan 9, 2001	11.94	12.06	11.69	12.00
38	NASDAQ	SYT	Mon, Jan 8, 2001	11.81	12.13	11.69	12.00
37	NASDAQ	SYT	Fri, Jan 5, 2001	11.31	11.44	11.19	11.44
36	NASDAQ	SYT	Thu, Jan 4, 2001	11.38	11.44	11.19	11.31
35	NASDAQ	SYT	Wed, Jan 3, 2001	11.31	11.50	11.25	11.44
34	NASDAQ	SYT	Tue, Jan 2, 2001	11.00	11.19	11.00	11.13
33	NASDAQ	SYT	Fri, Dec 29, 2000	10.81	11.00	10.81	10.94
32	NASDAQ	SYT	Thu, Dec 28, 2000	10.94	10.94	10.63	10.81
31	NASDAQ	SYT	Wed, Dec 27, 2000	10.25	10.44	10.25	10.44
30	NASDAQ	SYT	Tue, Dec 26, 2000	10.19	10.19	10.13	10.19
29	NASDAQ	SYT	Fri, Dec 22, 2000	9.75	10.19	9.75	10.19
28	NASDAQ	SYT	Thu, Dec 21, 2000	9.63	9.75	9.63	9.75
27	NASDAQ	SYT	Wed, Dec 20, 2000	9.56	9.63	9.44	9.56
26	NASDAQ	SYT	Tue, Dec 19, 2000	9.50	10.00	9.50	9.81
25	NASDAQ	SYT	Mon, Dec 18, 2000	9.38	9.56	9.31	9.56
24	NASDAQ	SYT	Fri, Dec 15, 2000	9.25	9.38	9.19	9.25
23	NASDAQ	SYT	Thu, Dec 14, 2000	9.31	9.44	9.25	9.31
22	NASDAQ	SYT	Wed, Dec 13, 2000	9.38	9.38	9.25	9.25
21	NASDAQ	SYT	Tue, Dec 12, 2000	9.38	9.44	9.31	9.44
20	NASDAQ	SYT	Mon, Dec 11, 2000	9.56	9.56	9.38	9.44
19	NASDAQ	SYT	Fri, Dec 8, 2000	9.06	9.56	9.06	9.56
18	NASDAQ	SYT	Thu, Dec 7, 2000	9.06	9.25	8.88	9.19
17	NASDAQ	SYT	Wed, Dec 6, 2000	8.88	8.94	8.81	8.94
16	NASDAQ	SYT	Tue, Dec 5, 2000	9.00	9.06	9.00	9.00
15	NASDAQ	SYT	Mon, Dec 4, 2000	8.94	9.00	8.88	8.94
14	NASDAQ	SYT	Fri, Dec 1, 2000	8.81	8.94	8.81	8.88
13	NASDAQ	SYT	Thu, Nov 30, 2000	8.81	8.88	8.81	8.81
12	NASDAQ	SYT	Wed, Nov 29, 2000	8.56	8.69	8.56	8.56
11	NASDAQ	SYT	Tue, Nov 28, 2000	8.69	8.69	8.50	8.56
10	NASDAQ	SYT	Mon, Nov 27, 2000	8.63	8.75	8.56	8.56
9	NASDAQ	SYT	Fri, Nov 24, 2000	8.38	8.63	8.31	8.63
8	NASDAQ	SYT	Wed, Nov 22, 2000	8.50	8.50	8.31	8.44
7	NASDAQ	SYT	Tue, Nov 21, 2000	8.38	8.56	8.38	8.50
6	NASDAQ	SYT	Mon, Nov 20, 2000	8.75	8.75	8.38	8.38
5	NASDAQ	SYT	Fri, Nov 17, 2000	8.94	8.94	8.75	8.81
4	NASDAQ	SYT	Thu, Nov 16, 2000	9.13	9.13	9.00	9.00
3	NASDAQ	SYT	Wed, Nov 15, 2000	9.00	9.00	8.88	8.88
2	NASDAQ	SYT	Tue, Nov 14, 2000	8.63	8.69	8.56	8.63
1	NASDAQ	SYT	Mon, Nov 13, 2000	8.75	9.00	8.50	8.63
#	Exchange	Symbol	Date	Open	High	Low	Close

SYLA Technologies Co., Ltd. - American Depositary Shares NASDAQ:SYT 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