Sanmina Corp NASDAQ:SANM Historical Prices

Below are the 7709 trading days of historical prices for SANM.

#	Exchange	Symbol	Date	Open	High	Low	Close
7709	NASDAQ	SANM	Mon, Mar 4, 2024	65.08	65.08	65.08	65.08
7708	NASDAQ	SANM	Fri, Mar 1, 2024	63.70	65.36	63.25	65.09
7707	NASDAQ	SANM	Thu, Feb 29, 2024	63.00	63.69	62.43	63.20
7706	NASDAQ	SANM	Wed, Feb 28, 2024	61.63	62.86	61.21	62.36
7705	NASDAQ	SANM	Tue, Feb 27, 2024	61.73	62.84	61.65	62.00
7704	NASDAQ	SANM	Mon, Feb 26, 2024	60.94	62.09	60.94	61.55
7703	NASDAQ	SANM	Fri, Feb 23, 2024	61.10	61.75	60.13	61.21
7702	NASDAQ	SANM	Thu, Feb 22, 2024	59.03	61.85	59.01	61.25
7701	NASDAQ	SANM	Wed, Feb 21, 2024	59.12	59.34	58.30	58.62
7700	NASDAQ	SANM	Tue, Feb 20, 2024	59.08	60.10	58.97	59.74
7699	NASDAQ	SANM	Fri, Feb 16, 2024	60.64	61.41	59.87	59.99
7698	NASDAQ	SANM	Thu, Feb 15, 2024	60.69	61.61	60.43	61.15
7697	NASDAQ	SANM	Wed, Feb 14, 2024	59.35	60.52	59.12	60.33
7696	NASDAQ	SANM	Tue, Feb 13, 2024	59.75	60.48	58.43	58.82
7695	NASDAQ	SANM	Mon, Feb 12, 2024	61.07	62.03	60.82	61.89
7694	NASDAQ	SANM	Fri, Feb 9, 2024	59.31	61.08	58.90	60.84
7693	NASDAQ	SANM	Thu, Feb 8, 2024	57.44	59.39	57.29	59.29
7692	NASDAQ	SANM	Wed, Feb 7, 2024	58.28	58.68	57.39	57.50
7691	NASDAQ	SANM	Tue, Feb 6, 2024	58.87	59.44	58.10	58.20
7690	NASDAQ	SANM	Mon, Feb 5, 2024	60.76	61.30	59.20	59.32
7689	NASDAQ	SANM	Fri, Feb 2, 2024	59.75	63.97	59.51	61.14
7688	NASDAQ	SANM	Thu, Feb 1, 2024	60.90	61.72	59.54	60.03
7687	NASDAQ	SANM	Wed, Jan 31, 2024	64.27	64.54	59.62	59.82
7686	NASDAQ	SANM	Tue, Jan 30, 2024	60.00	69.69	59.11	64.91
7685	NASDAQ	SANM	Mon, Jan 29, 2024	50.36	50.76	49.57	50.63
7684	NASDAQ	SANM	Fri, Jan 26, 2024	51.35	51.54	50.17	50.32
7683	NASDAQ	SANM	Thu, Jan 25, 2024	51.95	52.31	51.24	51.32
7682	NASDAQ	SANM	Wed, Jan 24, 2024	52.06	52.31	51.24	51.72
7681	NASDAQ	SANM	Tue, Jan 23, 2024	52.36	52.58	51.52	51.52
7680	NASDAQ	SANM	Mon, Jan 22, 2024	51.39	52.17	51.39	51.71
7679	NASDAQ	SANM	Fri, Jan 19, 2024	50.70	51.14	50.06	51.14
7678	NASDAQ	SANM	Thu, Jan 18, 2024	49.88	50.36	49.55	50.34
7677	NASDAQ	SANM	Wed, Jan 17, 2024	49.37	49.66	48.83	49.37
7676	NASDAQ	SANM	Tue, Jan 16, 2024	50.52	50.85	50.05	50.34
7675	NASDAQ	SANM	Fri, Jan 12, 2024	50.75	51.06	50.45	50.86
7674	NASDAQ	SANM	Thu, Jan 11, 2024	50.02	50.37	49.52	50.33
7673	NASDAQ	SANM	Wed, Jan 10, 2024	49.58	50.11	49.50	50.06
7672	NASDAQ	SANM	Tue, Jan 9, 2024	50.31	50.31	49.69	49.86
7671	NASDAQ	SANM	Mon, Jan 8, 2024	50.00	51.20	49.98	50.91
7670	NASDAQ	SANM	Fri, Jan 5, 2024	49.93	50.45	49.73	50.10
7669	NASDAQ	SANM	Thu, Jan 4, 2024	49.32	49.98	49.02	49.97
7668	NASDAQ	SANM	Wed, Jan 3, 2024	50.14	50.25	49.27	49.32
7667	NASDAQ	SANM	Tue, Jan 2, 2024	50.91	51.01	50.10	50.41
7666	NASDAQ	SANM	Fri, Dec 29, 2023	52.25	52.31	50.98	51.37
7665	NASDAQ	SANM	Thu, Dec 28, 2023	51.83	52.41	51.83	52.21
7664	NASDAQ	SANM	Wed, Dec 27, 2023	52.91	52.91	52.05	52.11
7663	NASDAQ	SANM	Tue, Dec 26, 2023	52.71	52.96	52.12	52.72
7662	NASDAQ	SANM	Fri, Dec 22, 2023	52.37	52.97	52.23	52.47
7661	NASDAQ	SANM	Thu, Dec 21, 2023	52.21	52.31	51.57	51.91
7660	NASDAQ	SANM	Wed, Dec 20, 2023	52.48	53.67	51.83	51.83
7659	NASDAQ	SANM	Tue, Dec 19, 2023	52.40	53.03	52.14	52.40
7658	NASDAQ	SANM	Mon, Dec 18, 2023	51.89	52.33	51.36	52.00
7657	NASDAQ	SANM	Fri, Dec 15, 2023	53.25	53.37	51.38	51.49
7656	NASDAQ	SANM	Thu, Dec 14, 2023	52.13	53.29	51.95	53.01
7655	NASDAQ	SANM	Wed, Dec 13, 2023	49.93	51.56	49.88	51.47
7654	NASDAQ	SANM	Tue, Dec 12, 2023	50.44	50.57	49.79	49.94
7653	NASDAQ	SANM	Mon, Dec 11, 2023	49.93	50.91	49.82	50.58
7652	NASDAQ	SANM	Fri, Dec 8, 2023	49.29	50.07	49.29	49.80
7651	NASDAQ	SANM	Thu, Dec 7, 2023	49.23	49.38	48.98	49.29
7650	NASDAQ	SANM	Wed, Dec 6, 2023	49.98	50.41	48.97	48.99
7649	NASDAQ	SANM	Tue, Dec 5, 2023	50.17	50.17	49.49	49.78
7648	NASDAQ	SANM	Mon, Dec 4, 2023	50.25	50.43	49.85	50.28
7647	NASDAQ	SANM	Fri, Dec 1, 2023	50.10	50.66	49.02	50.38
7646	NASDAQ	SANM	Thu, Nov 30, 2023	50.15	50.18	49.79	50.11
7645	NASDAQ	SANM	Wed, Nov 29, 2023	49.89	50.61	49.40	49.87
7644	NASDAQ	SANM	Tue, Nov 28, 2023	49.60	50.03	49.32	49.64
7643	NASDAQ	SANM	Mon, Nov 27, 2023	49.56	50.09	49.36	49.86
7642	NASDAQ	SANM	Fri, Nov 24, 2023	49.67	50.29	49.67	49.87
7641	NASDAQ	SANM	Wed, Nov 22, 2023	49.76	50.29	49.20	49.75
7640	NASDAQ	SANM	Tue, Nov 21, 2023	49.87	50.08	49.01	49.29
7639	NASDAQ	SANM	Mon, Nov 20, 2023	49.71	50.53	49.53	50.18
7638	NASDAQ	SANM	Fri, Nov 17, 2023	49.13	50.00	48.70	49.78
7637	NASDAQ	SANM	Thu, Nov 16, 2023	50.02	50.30	48.58	48.67
7636	NASDAQ	SANM	Wed, Nov 15, 2023	49.77	50.83	49.73	50.10
7635	NASDAQ	SANM	Tue, Nov 14, 2023	48.94	50.11	48.24	49.81
7634	NASDAQ	SANM	Mon, Nov 13, 2023	47.39	47.79	47.03	47.67
7633	NASDAQ	SANM	Fri, Nov 10, 2023	46.80	47.80	45.80	47.72
7632	NASDAQ	SANM	Thu, Nov 9, 2023	47.69	47.69	46.46	46.69
7631	NASDAQ	SANM	Wed, Nov 8, 2023	45.72	47.44	45.45	47.13
7630	NASDAQ	SANM	Tue, Nov 7, 2023	46.00	46.82	43.41	45.24
7629	NASDAQ	SANM	Mon, Nov 6, 2023	53.36	53.36	52.49	52.81
7628	NASDAQ	SANM	Fri, Nov 3, 2023	53.09	53.66	52.90	53.36
7627	NASDAQ	SANM	Thu, Nov 2, 2023	52.32	52.45	51.12	52.16
7626	NASDAQ	SANM	Wed, Nov 1, 2023	50.41	51.41	50.12	51.30
7625	NASDAQ	SANM	Tue, Oct 31, 2023	50.36	51.13	49.95	50.87
7624	NASDAQ	SANM	Mon, Oct 30, 2023	51.23	51.67	49.90	50.30
7623	NASDAQ	SANM	Fri, Oct 27, 2023	51.05	51.38	50.34	50.74
7622	NASDAQ	SANM	Thu, Oct 26, 2023	50.24	51.42	50.05	50.93
7621	NASDAQ	SANM	Wed, Oct 25, 2023	50.63	50.72	49.90	50.00
7620	NASDAQ	SANM	Tue, Oct 24, 2023	50.67	51.21	50.31	51.17
7619	NASDAQ	SANM	Mon, Oct 23, 2023	50.10	50.86	49.56	50.31
7618	NASDAQ	SANM	Fri, Oct 20, 2023	51.15	51.79	50.25	50.49
7617	NASDAQ	SANM	Thu, Oct 19, 2023	52.35	52.35	50.85	51.06
7616	NASDAQ	SANM	Wed, Oct 18, 2023	52.45	52.45	51.51	51.99
7615	NASDAQ	SANM	Tue, Oct 17, 2023	52.66	53.24	52.55	52.64
7614	NASDAQ	SANM	Mon, Oct 16, 2023	53.14	53.99	53.06	53.20
7613	NASDAQ	SANM	Fri, Oct 13, 2023	53.87	54.04	52.72	52.81
7612	NASDAQ	SANM	Thu, Oct 12, 2023	54.72	54.72	53.59	54.07
7611	NASDAQ	SANM	Wed, Oct 11, 2023	53.96	54.81	53.96	54.48
7610	NASDAQ	SANM	Tue, Oct 10, 2023	54.07	54.37	53.64	53.79
7609	NASDAQ	SANM	Mon, Oct 9, 2023	52.96	54.27	52.57	53.97
7608	NASDAQ	SANM	Fri, Oct 6, 2023	52.75	53.82	52.61	53.15
7607	NASDAQ	SANM	Thu, Oct 5, 2023	52.84	53.15	51.96	52.86
7606	NASDAQ	SANM	Wed, Oct 4, 2023	53.80	53.98	52.68	53.03
7605	NASDAQ	SANM	Tue, Oct 3, 2023	53.91	54.39	53.43	53.80
7604	NASDAQ	SANM	Mon, Oct 2, 2023	54.05	54.46	53.72	54.19
7603	NASDAQ	SANM	Fri, Sep 29, 2023	55.11	55.39	54.13	54.28
7602	NASDAQ	SANM	Thu, Sep 28, 2023	52.98	55.17	52.98	54.94
7601	NASDAQ	SANM	Wed, Sep 27, 2023	52.18	53.17	52.18	52.97
7600	NASDAQ	SANM	Tue, Sep 26, 2023	52.50	52.75	51.90	52.05
7599	NASDAQ	SANM	Mon, Sep 25, 2023	52.47	53.54	52.31	52.85
7598	NASDAQ	SANM	Fri, Sep 22, 2023	52.77	53.35	52.64	52.66
7597	NASDAQ	SANM	Thu, Sep 21, 2023	52.28	53.19	51.95	52.75
7596	NASDAQ	SANM	Wed, Sep 20, 2023	53.01	53.76	52.60	52.66
7595	NASDAQ	SANM	Tue, Sep 19, 2023	52.34	53.14	52.34	53.01
7594	NASDAQ	SANM	Mon, Sep 18, 2023	52.36	52.73	52.16	52.25
7593	NASDAQ	SANM	Fri, Sep 15, 2023	53.11	53.11	51.93	52.21
7592	NASDAQ	SANM	Thu, Sep 14, 2023	52.72	53.20	52.53	53.20
7591	NASDAQ	SANM	Wed, Sep 13, 2023	52.26	52.69	51.99	52.26
7590	NASDAQ	SANM	Tue, Sep 12, 2023	53.05	53.30	52.12	52.29
7589	NASDAQ	SANM	Mon, Sep 11, 2023	53.21	53.21	53.21	53.21
7588	NASDAQ	SANM	Fri, Sep 8, 2023	53.16	53.25	52.67	52.88
7587	NASDAQ	SANM	Thu, Sep 7, 2023	53.92	54.15	52.67	53.16
7586	NASDAQ	SANM	Wed, Sep 6, 2023	54.34	54.90	53.56	54.25
7585	NASDAQ	SANM	Tue, Sep 5, 2023	55.65	56.00	53.92	54.30
7584	NASDAQ	SANM	Fri, Sep 1, 2023	56.27	56.65	55.63	56.03
7583	NASDAQ	SANM	Thu, Aug 31, 2023	55.60	56.42	55.50	55.70
7582	NASDAQ	SANM	Wed, Aug 30, 2023	55.98	56.34	55.45	55.51
7581	NASDAQ	SANM	Tue, Aug 29, 2023	55.97	56.43	55.73	56.19
7580	NASDAQ	SANM	Mon, Aug 28, 2023	55.44	56.25	55.44	56.00
7579	NASDAQ	SANM	Fri, Aug 25, 2023	54.78	55.31	54.07	54.99
7578	NASDAQ	SANM	Thu, Aug 24, 2023	55.65	56.12	54.47	54.49
7577	NASDAQ	SANM	Wed, Aug 23, 2023	55.26	55.91	54.96	55.66
7576	NASDAQ	SANM	Tue, Aug 22, 2023	54.71	55.44	54.61	55.30
7575	NASDAQ	SANM	Mon, Aug 21, 2023	54.15	54.59	53.78	54.25
7574	NASDAQ	SANM	Fri, Aug 18, 2023	53.81	54.46	53.56	54.06
7573	NASDAQ	SANM	Thu, Aug 17, 2023	54.14	54.57	53.98	54.28
7572	NASDAQ	SANM	Wed, Aug 16, 2023	54.72	55.27	53.64	53.78
7571	NASDAQ	SANM	Tue, Aug 15, 2023	54.68	55.30	54.65	54.96
7570	NASDAQ	SANM	Mon, Aug 14, 2023	54.91	55.24	54.61	55.15
7569	NASDAQ	SANM	Fri, Aug 11, 2023	55.05	55.97	55.05	55.14
7568	NASDAQ	SANM	Thu, Aug 10, 2023	55.51	56.08	54.94	55.11
7567	NASDAQ	SANM	Wed, Aug 9, 2023	54.85	56.16	54.55	55.37
7566	NASDAQ	SANM	Tue, Aug 8, 2023	54.90	55.14	53.95	54.88
7565	NASDAQ	SANM	Mon, Aug 7, 2023	55.41	55.99	55.06	55.22
7564	NASDAQ	SANM	Fri, Aug 4, 2023	54.53	55.74	54.00	55.21
7563	NASDAQ	SANM	Thu, Aug 3, 2023	54.77	56.01	54.65	54.88
7562	NASDAQ	SANM	Wed, Aug 2, 2023	57.25	57.25	54.91	55.23
7561	NASDAQ	SANM	Tue, Aug 1, 2023	58.94	59.45	55.27	57.67
7560	NASDAQ	SANM	Mon, Jul 31, 2023	60.13	61.92	60.13	61.46
7559	NASDAQ	SANM	Fri, Jul 28, 2023	60.33	60.68	59.74	59.89
7558	NASDAQ	SANM	Thu, Jul 27, 2023	60.26	60.82	59.57	59.88
7557	NASDAQ	SANM	Wed, Jul 26, 2023	59.45	60.19	58.79	59.47
7556	NASDAQ	SANM	Tue, Jul 25, 2023	58.75	60.32	58.56	59.86
7555	NASDAQ	SANM	Mon, Jul 24, 2023	57.77	59.00	57.54	58.90
7554	NASDAQ	SANM	Fri, Jul 21, 2023	58.46	59.15	57.63	57.78
7553	NASDAQ	SANM	Thu, Jul 20, 2023	60.19	60.27	57.49	58.04
7552	NASDAQ	SANM	Wed, Jul 19, 2023	61.36	61.36	59.98	60.33
7551	NASDAQ	SANM	Tue, Jul 18, 2023	60.57	61.37	60.51	61.14
7550	NASDAQ	SANM	Mon, Jul 17, 2023	60.44	61.34	60.24	60.57
7549	NASDAQ	SANM	Fri, Jul 14, 2023	63.97	63.97	59.57	60.67
7548	NASDAQ	SANM	Thu, Jul 13, 2023	63.35	64.60	63.29	64.36
7547	NASDAQ	SANM	Wed, Jul 12, 2023	63.00	63.51	62.45	63.25
7546	NASDAQ	SANM	Tue, Jul 11, 2023	61.76	62.38	61.58	62.35
7545	NASDAQ	SANM	Mon, Jul 10, 2023	60.46	61.65	60.46	61.64
7544	NASDAQ	SANM	Fri, Jul 7, 2023	59.84	60.90	59.83	60.53
7543	NASDAQ	SANM	Thu, Jul 6, 2023	59.50	60.16	59.13	59.61
7542	NASDAQ	SANM	Wed, Jul 5, 2023	60.12	60.35	59.57	60.18
7541	NASDAQ	SANM	Mon, Jul 3, 2023	60.17	60.71	59.72	60.20
7540	NASDAQ	SANM	Fri, Jun 30, 2023	60.47	60.97	60.09	60.27
7539	NASDAQ	SANM	Thu, Jun 29, 2023	59.32	60.05	59.08	59.87
7538	NASDAQ	SANM	Wed, Jun 28, 2023	57.68	59.04	57.68	58.68
7537	NASDAQ	SANM	Tue, Jun 27, 2023	57.25	58.37	56.73	58.09
7536	NASDAQ	SANM	Mon, Jun 26, 2023	56.93	58.18	56.74	57.25
7535	NASDAQ	SANM	Fri, Jun 23, 2023	57.38	57.83	56.43	56.81
7534	NASDAQ	SANM	Thu, Jun 22, 2023	58.48	58.65	57.89	57.96
7533	NASDAQ	SANM	Wed, Jun 21, 2023	58.56	59.52	58.00	58.62
7532	NASDAQ	SANM	Tue, Jun 20, 2023	58.37	59.19	58.08	58.94
7531	NASDAQ	SANM	Fri, Jun 16, 2023	59.87	59.87	58.22	58.50
7530	NASDAQ	SANM	Thu, Jun 15, 2023	57.93	59.53	57.86	59.19
7529	NASDAQ	SANM	Wed, Jun 14, 2023	57.52	58.73	57.52	58.01
7528	NASDAQ	SANM	Tue, Jun 13, 2023	56.81	58.01	56.77	57.52
7527	NASDAQ	SANM	Mon, Jun 12, 2023	55.53	56.83	55.39	56.49
7526	NASDAQ	SANM	Fri, Jun 9, 2023	55.49	56.06	55.13	55.41
7525	NASDAQ	SANM	Thu, Jun 8, 2023	55.93	56.36	55.20	55.33
7524	NASDAQ	SANM	Wed, Jun 7, 2023	54.47	56.40	54.45	56.13
7523	NASDAQ	SANM	Tue, Jun 6, 2023	52.72	54.55	52.58	54.07
7522	NASDAQ	SANM	Mon, Jun 5, 2023	53.74	53.80	51.85	52.96
7521	NASDAQ	SANM	Fri, Jun 2, 2023	52.92	54.22	52.92	54.16
7520	NASDAQ	SANM	Thu, Jun 1, 2023	53.35	53.65	52.21	52.45
7519	NASDAQ	SANM	Wed, May 31, 2023	53.87	54.28	52.73	53.04
7518	NASDAQ	SANM	Tue, May 30, 2023	55.56	55.88	54.00	54.32
7517	NASDAQ	SANM	Fri, May 26, 2023	53.98	55.51	53.96	54.82
7516	NASDAQ	SANM	Thu, May 25, 2023	52.44	54.21	52.44	53.76
7515	NASDAQ	SANM	Wed, May 24, 2023	51.71	53.07	51.64	52.44
7514	NASDAQ	SANM	Tue, May 23, 2023	51.35	52.82	50.99	51.93
7513	NASDAQ	SANM	Mon, May 22, 2023	51.19	51.81	50.74	51.37
7512	NASDAQ	SANM	Fri, May 19, 2023	52.11	52.11	51.12	51.22
7511	NASDAQ	SANM	Thu, May 18, 2023	50.85	51.59	50.59	51.45
7510	NASDAQ	SANM	Wed, May 17, 2023	49.65	51.08	49.21	50.85
7509	NASDAQ	SANM	Tue, May 16, 2023	49.66	50.00	49.31	49.47
7508	NASDAQ	SANM	Mon, May 15, 2023	50.58	50.70	49.09	49.72
7507	NASDAQ	SANM	Fri, May 12, 2023	54.20	54.80	49.07	50.50
7506	NASDAQ	SANM	Thu, May 11, 2023	52.99	53.98	52.95	53.55
7505	NASDAQ	SANM	Wed, May 10, 2023	53.52	53.55	52.48	53.35
7504	NASDAQ	SANM	Tue, May 9, 2023	53.06	53.50	52.67	52.85
7503	NASDAQ	SANM	Mon, May 8, 2023	52.71	53.40	52.66	53.33
7502	NASDAQ	SANM	Fri, May 5, 2023	52.18	53.13	52.05	52.65
7501	NASDAQ	SANM	Thu, May 4, 2023	51.96	52.19	51.40	51.53
7500	NASDAQ	SANM	Wed, May 3, 2023	52.10	53.34	52.10	52.40
7499	NASDAQ	SANM	Tue, May 2, 2023	51.70	52.29	51.34	52.10
7498	NASDAQ	SANM	Mon, May 1, 2023	52.15	53.80	52.10	52.16
7497	NASDAQ	SANM	Fri, Apr 28, 2023	51.70	52.55	51.70	52.26
7496	NASDAQ	SANM	Thu, Apr 27, 2023	51.67	51.86	50.18	51.67
7495	NASDAQ	SANM	Wed, Apr 26, 2023	51.55	52.42	51.43	51.73
7494	NASDAQ	SANM	Tue, Apr 25, 2023	53.01	53.02	51.57	51.64
7493	NASDAQ	SANM	Mon, Apr 24, 2023	53.85	54.67	53.30	53.55
7492	NASDAQ	SANM	Fri, Apr 21, 2023	54.43	54.43	53.61	53.96
7491	NASDAQ	SANM	Thu, Apr 20, 2023	54.51	55.14	54.07	54.49
7490	NASDAQ	SANM	Wed, Apr 19, 2023	55.65	55.70	54.68	54.93
7489	NASDAQ	SANM	Tue, Apr 18, 2023	56.62	57.24	55.37	55.80
7488	NASDAQ	SANM	Mon, Apr 17, 2023	56.27	56.45	55.79	56.17
7487	NASDAQ	SANM	Fri, Apr 14, 2023	56.59	57.45	55.69	56.31
7486	NASDAQ	SANM	Thu, Apr 13, 2023	56.66	57.20	56.17	56.92
7485	NASDAQ	SANM	Wed, Apr 12, 2023	57.15	57.25	56.38	56.52
7484	NASDAQ	SANM	Tue, Apr 11, 2023	56.90	57.41	56.43	56.52
7483	NASDAQ	SANM	Mon, Apr 10, 2023	55.78	57.24	55.48	56.80
7482	NASDAQ	SANM	Thu, Apr 6, 2023	57.69	57.69	56.15	56.32
7481	NASDAQ	SANM	Wed, Apr 5, 2023	58.65	58.79	57.57	58.02
7480	NASDAQ	SANM	Tue, Apr 4, 2023	60.04	60.04	58.60	59.25
7479	NASDAQ	SANM	Mon, Apr 3, 2023	60.81	61.16	59.05	60.04
7478	NASDAQ	SANM	Fri, Mar 31, 2023	59.90	61.16	59.90	60.99
7477	NASDAQ	SANM	Thu, Mar 30, 2023	59.36	59.98	59.21	59.59
7476	NASDAQ	SANM	Wed, Mar 29, 2023	58.83	59.09	58.03	58.97
7475	NASDAQ	SANM	Tue, Mar 28, 2023	58.01	58.17	56.96	58.07
7474	NASDAQ	SANM	Mon, Mar 27, 2023	57.64	58.67	57.64	58.17
7473	NASDAQ	SANM	Fri, Mar 24, 2023	56.80	57.42	56.19	57.17
7472	NASDAQ	SANM	Thu, Mar 23, 2023	57.70	58.84	56.89	57.31
7471	NASDAQ	SANM	Wed, Mar 22, 2023	58.47	59.03	57.33	57.34
7470	NASDAQ	SANM	Tue, Mar 21, 2023	59.00	59.95	57.88	58.61
7469	NASDAQ	SANM	Mon, Mar 20, 2023	57.42	58.95	57.42	58.04
7468	NASDAQ	SANM	Fri, Mar 17, 2023	57.58	57.75	56.51	56.74
7467	NASDAQ	SANM	Thu, Mar 16, 2023	56.21	58.33	55.52	57.86
7466	NASDAQ	SANM	Wed, Mar 15, 2023	57.26	58.16	55.98	57.19
7465	NASDAQ	SANM	Tue, Mar 14, 2023	58.84	59.79	58.17	58.81
7464	NASDAQ	SANM	Mon, Mar 13, 2023	57.27	58.87	56.66	57.29
7463	NASDAQ	SANM	Fri, Mar 10, 2023	59.35	59.44	57.46	58.24
7462	NASDAQ	SANM	Thu, Mar 9, 2023	60.52	60.96	59.50	59.65
7461	NASDAQ	SANM	Wed, Mar 8, 2023	60.12	60.61	59.69	60.42
7460	NASDAQ	SANM	Tue, Mar 7, 2023	60.34	60.87	59.24	59.97
7459	NASDAQ	SANM	Mon, Mar 6, 2023	60.25	60.55	59.92	60.41
7458	NASDAQ	SANM	Fri, Mar 3, 2023	60.26	60.62	59.69	60.40
7457	NASDAQ	SANM	Thu, Mar 2, 2023	60.47	60.47	59.19	60.00
7456	NASDAQ	SANM	Wed, Mar 1, 2023	60.80	61.85	60.69	61.01
7455	NASDAQ	SANM	Tue, Feb 28, 2023	61.04	61.29	60.42	60.46
7454	NASDAQ	SANM	Mon, Feb 27, 2023	61.60	61.94	60.74	60.96
7453	NASDAQ	SANM	Fri, Feb 24, 2023	60.42	61.04	59.21	60.91
7452	NASDAQ	SANM	Thu, Feb 23, 2023	61.96	62.21	60.48	61.32
7451	NASDAQ	SANM	Wed, Feb 22, 2023	60.97	61.84	60.35	61.16
7450	NASDAQ	SANM	Tue, Feb 21, 2023	62.74	63.76	60.94	61.21
7449	NASDAQ	SANM	Fri, Feb 17, 2023	63.99	64.80	63.36	63.53
7448	NASDAQ	SANM	Thu, Feb 16, 2023	63.34	64.43	63.27	63.92
7447	NASDAQ	SANM	Wed, Feb 15, 2023	63.88	64.98	63.51	64.38
7446	NASDAQ	SANM	Tue, Feb 14, 2023	64.29	65.40	63.75	64.36
7445	NASDAQ	SANM	Mon, Feb 13, 2023	62.66	65.58	61.53	64.80
7444	NASDAQ	SANM	Fri, Feb 10, 2023	60.89	62.66	60.31	62.40
7443	NASDAQ	SANM	Thu, Feb 9, 2023	62.66	63.23	60.36	60.95
7442	NASDAQ	SANM	Wed, Feb 8, 2023	62.37	62.59	61.29	62.06
7441	NASDAQ	SANM	Tue, Feb 7, 2023	62.91	63.29	61.74	62.91
7440	NASDAQ	SANM	Mon, Feb 6, 2023	62.52	62.99	61.94	62.72
7439	NASDAQ	SANM	Fri, Feb 3, 2023	62.76	63.63	62.16	62.77
7438	NASDAQ	SANM	Thu, Feb 2, 2023	63.02	63.75	61.83	63.54
7437	NASDAQ	SANM	Wed, Feb 1, 2023	60.25	62.97	59.50	62.70
7436	NASDAQ	SANM	Tue, Jan 31, 2023	58.80	61.28	57.91	60.93
7435	NASDAQ	SANM	Mon, Jan 30, 2023	55.87	56.85	55.29	55.54
7434	NASDAQ	SANM	Fri, Jan 27, 2023	57.57	57.87	56.20	56.28
7433	NASDAQ	SANM	Thu, Jan 26, 2023	61.50	61.97	56.64	57.70
7432	NASDAQ	SANM	Wed, Jan 25, 2023	59.90	61.21	59.45	61.09
7431	NASDAQ	SANM	Tue, Jan 24, 2023	60.04	60.95	59.69	60.63
7430	NASDAQ	SANM	Mon, Jan 23, 2023	60.48	61.18	59.92	60.12
7429	NASDAQ	SANM	Fri, Jan 20, 2023	60.15	60.64	58.93	60.59
7428	NASDAQ	SANM	Thu, Jan 19, 2023	59.21	60.20	58.85	59.66
7427	NASDAQ	SANM	Wed, Jan 18, 2023	60.77	62.08	59.52	59.58
7426	NASDAQ	SANM	Tue, Jan 17, 2023	61.63	62.21	60.74	60.94
7425	NASDAQ	SANM	Fri, Jan 13, 2023	58.78	61.07	58.67	60.95
7424	NASDAQ	SANM	Thu, Jan 12, 2023	58.69	60.06	58.46	59.38
7423	NASDAQ	SANM	Wed, Jan 11, 2023	58.79	59.68	58.31	58.61
7422	NASDAQ	SANM	Tue, Jan 10, 2023	59.04	59.22	58.19	58.80
7421	NASDAQ	SANM	Mon, Jan 9, 2023	57.05	59.43	56.95	58.94
7420	NASDAQ	SANM	Fri, Jan 6, 2023	55.97	57.21	55.36	56.67
7419	NASDAQ	SANM	Thu, Jan 5, 2023	55.93	56.33	55.25	55.32
7418	NASDAQ	SANM	Wed, Jan 4, 2023	57.31	57.74	55.80	56.16
7417	NASDAQ	SANM	Tue, Jan 3, 2023	58.02	58.17	55.93	56.77
7416	NASDAQ	SANM	Fri, Dec 30, 2022	57.49	58.39	56.47	57.29
7415	NASDAQ	SANM	Thu, Dec 29, 2022	56.53	58.15	56.38	57.79
7414	NASDAQ	SANM	Wed, Dec 28, 2022	58.22	58.22	56.10	56.13
7413	NASDAQ	SANM	Tue, Dec 27, 2022	58.57	58.69	58.02	58.34
7412	NASDAQ	SANM	Fri, Dec 23, 2022	58.01	58.52	57.68	58.35
7411	NASDAQ	SANM	Thu, Dec 22, 2022	59.13	59.19	57.45	58.08
7410	NASDAQ	SANM	Wed, Dec 21, 2022	59.09	60.25	58.77	59.49
7409	NASDAQ	SANM	Tue, Dec 20, 2022	58.63	59.00	58.26	58.70
7408	NASDAQ	SANM	Mon, Dec 19, 2022	59.43	60.05	57.88	58.58
7407	NASDAQ	SANM	Fri, Dec 16, 2022	59.67	60.40	58.55	59.18
7406	NASDAQ	SANM	Thu, Dec 15, 2022	61.67	61.67	60.10	60.29
7405	NASDAQ	SANM	Wed, Dec 14, 2022	63.02	63.48	61.53	62.23
7404	NASDAQ	SANM	Tue, Dec 13, 2022	64.01	64.49	62.04	62.43
7403	NASDAQ	SANM	Mon, Dec 12, 2022	62.48	62.72	61.40	62.66
7402	NASDAQ	SANM	Fri, Dec 9, 2022	63.50	63.96	61.81	62.48
7401	NASDAQ	SANM	Thu, Dec 8, 2022	64.05	64.37	63.35	63.50
7400	NASDAQ	SANM	Wed, Dec 7, 2022	63.80	64.21	62.82	63.87
7399	NASDAQ	SANM	Tue, Dec 6, 2022	65.00	65.45	63.88	64.22
7398	NASDAQ	SANM	Mon, Dec 5, 2022	67.67	68.00	64.20	65.03
7397	NASDAQ	SANM	Fri, Dec 2, 2022	66.46	68.33	66.12	67.40
7396	NASDAQ	SANM	Thu, Dec 1, 2022	66.54	69.04	66.20	67.36
7395	NASDAQ	SANM	Wed, Nov 30, 2022	64.87	66.58	64.15	66.09
7394	NASDAQ	SANM	Tue, Nov 29, 2022	65.16	65.78	64.84	64.93
7393	NASDAQ	SANM	Mon, Nov 28, 2022	65.84	66.50	65.16	65.40
7392	NASDAQ	SANM	Fri, Nov 25, 2022	66.23	66.93	65.91	66.56
7391	NASDAQ	SANM	Wed, Nov 23, 2022	66.71	67.32	65.30	66.38
7390	NASDAQ	SANM	Tue, Nov 22, 2022	66.25	66.90	66.21	66.60
7389	NASDAQ	SANM	Mon, Nov 21, 2022	66.35	66.58	65.55	65.99
7388	NASDAQ	SANM	Fri, Nov 18, 2022	66.40	66.86	65.47	66.10
7387	NASDAQ	SANM	Thu, Nov 17, 2022	64.81	66.13	63.25	65.48
7386	NASDAQ	SANM	Wed, Nov 16, 2022	65.68	66.47	65.34	65.93
7385	NASDAQ	SANM	Tue, Nov 15, 2022	66.34	66.96	65.48	65.92
7384	NASDAQ	SANM	Mon, Nov 14, 2022	66.95	68.24	65.33	65.80
7383	NASDAQ	SANM	Fri, Nov 11, 2022	68.28	69.28	67.34	67.61
7382	NASDAQ	SANM	Thu, Nov 10, 2022	67.80	68.55	66.34	68.46
7381	NASDAQ	SANM	Wed, Nov 9, 2022	65.16	67.46	64.32	64.50
7380	NASDAQ	SANM	Tue, Nov 8, 2022	63.16	66.53	62.51	65.45
7379	NASDAQ	SANM	Mon, Nov 7, 2022	57.66	59.18	57.03	58.97
7378	NASDAQ	SANM	Fri, Nov 4, 2022	56.99	58.17	56.16	57.49
7377	NASDAQ	SANM	Thu, Nov 3, 2022	55.36	56.67	54.45	56.33
7376	NASDAQ	SANM	Wed, Nov 2, 2022	56.89	57.40	55.92	55.99
7375	NASDAQ	SANM	Tue, Nov 1, 2022	56.11	57.49	55.92	57.34
7374	NASDAQ	SANM	Mon, Oct 31, 2022	56.19	56.69	55.89	56.05
7373	NASDAQ	SANM	Fri, Oct 28, 2022	56.40	57.61	56.15	57.24
7372	NASDAQ	SANM	Thu, Oct 27, 2022	57.13	57.24	56.07	56.38
7371	NASDAQ	SANM	Wed, Oct 26, 2022	57.01	57.57	56.40	56.47
7370	NASDAQ	SANM	Tue, Oct 25, 2022	56.16	57.35	55.73	56.92
7369	NASDAQ	SANM	Mon, Oct 24, 2022	55.56	56.34	54.95	56.20
7368	NASDAQ	SANM	Fri, Oct 21, 2022	53.04	55.37	52.72	55.32
7367	NASDAQ	SANM	Thu, Oct 20, 2022	52.78	53.59	52.40	52.75
7366	NASDAQ	SANM	Wed, Oct 19, 2022	52.34	52.99	51.61	52.52
7365	NASDAQ	SANM	Tue, Oct 18, 2022	52.73	53.49	52.16	52.84
7364	NASDAQ	SANM	Mon, Oct 17, 2022	51.35	51.94	50.99	51.67
7363	NASDAQ	SANM	Fri, Oct 14, 2022	51.74	51.84	50.20	50.23
7362	NASDAQ	SANM	Thu, Oct 13, 2022	48.81	51.70	48.40	51.54
7361	NASDAQ	SANM	Wed, Oct 12, 2022	50.28	50.28	49.40	49.48
7360	NASDAQ	SANM	Tue, Oct 11, 2022	49.30	51.31	49.11	50.18
7359	NASDAQ	SANM	Mon, Oct 10, 2022	50.09	50.09	49.17	49.58
7358	NASDAQ	SANM	Fri, Oct 7, 2022	49.72	50.05	49.10	49.70
7357	NASDAQ	SANM	Thu, Oct 6, 2022	49.40	50.55	49.40	50.45
7356	NASDAQ	SANM	Wed, Oct 5, 2022	48.80	49.72	48.58	49.66
7355	NASDAQ	SANM	Tue, Oct 4, 2022	48.21	49.19	48.12	49.18
7354	NASDAQ	SANM	Mon, Oct 3, 2022	46.55	47.56	45.83	47.29
7353	NASDAQ	SANM	Fri, Sep 30, 2022	46.63	47.61	45.96	46.08
7352	NASDAQ	SANM	Thu, Sep 29, 2022	47.64	47.93	45.91	46.46
7351	NASDAQ	SANM	Wed, Sep 28, 2022	45.27	48.48	44.29	48.23
7350	NASDAQ	SANM	Tue, Sep 27, 2022	45.93	46.08	44.90	45.60
7349	NASDAQ	SANM	Mon, Sep 26, 2022	45.01	46.46	44.95	45.60
7348	NASDAQ	SANM	Fri, Sep 23, 2022	45.97	46.32	44.83	45.34
7347	NASDAQ	SANM	Thu, Sep 22, 2022	47.39	47.44	46.02	46.63
7346	NASDAQ	SANM	Wed, Sep 21, 2022	47.51	48.25	47.10	47.10
7345	NASDAQ	SANM	Tue, Sep 20, 2022	47.42	47.56	46.47	47.14
7344	NASDAQ	SANM	Mon, Sep 19, 2022	46.90	47.61	46.48	47.59
7343	NASDAQ	SANM	Fri, Sep 16, 2022	46.64	47.37	46.19	47.27
7342	NASDAQ	SANM	Thu, Sep 15, 2022	47.09	47.75	46.85	46.97
7341	NASDAQ	SANM	Wed, Sep 14, 2022	47.37	47.37	46.51	47.33
7340	NASDAQ	SANM	Tue, Sep 13, 2022	47.75	48.32	46.94	47.26
7339	NASDAQ	SANM	Mon, Sep 12, 2022	49.18	49.39	48.47	48.92
7338	NASDAQ	SANM	Fri, Sep 9, 2022	48.29	48.98	48.10	48.70
7337	NASDAQ	SANM	Thu, Sep 8, 2022	47.47	47.78	46.71	47.78
7336	NASDAQ	SANM	Wed, Sep 7, 2022	47.03	47.97	46.76	47.79
7335	NASDAQ	SANM	Tue, Sep 6, 2022	46.98	47.30	46.41	47.02
7334	NASDAQ	SANM	Fri, Sep 2, 2022	47.51	48.15	46.92	46.98
7333	NASDAQ	SANM	Thu, Sep 1, 2022	47.56	48.14	46.81	47.32
7332	NASDAQ	SANM	Wed, Aug 31, 2022	48.57	49.20	48.31	48.52
7331	NASDAQ	SANM	Tue, Aug 30, 2022	49.67	49.67	48.83	48.96
7330	NASDAQ	SANM	Mon, Aug 29, 2022	49.59	50.20	48.91	49.73
7329	NASDAQ	SANM	Fri, Aug 26, 2022	52.14	52.14	49.88	49.99
7328	NASDAQ	SANM	Thu, Aug 25, 2022	50.54	52.13	50.31	52.08
7327	NASDAQ	SANM	Wed, Aug 24, 2022	50.42	50.72	50.00	50.26
7326	NASDAQ	SANM	Tue, Aug 23, 2022	50.78	51.22	50.27	50.33
7325	NASDAQ	SANM	Mon, Aug 22, 2022	50.34	50.67	49.66	50.50
7324	NASDAQ	SANM	Fri, Aug 19, 2022	51.34	51.50	50.70	51.01
7323	NASDAQ	SANM	Thu, Aug 18, 2022	50.29	52.05	50.29	51.96
7322	NASDAQ	SANM	Wed, Aug 17, 2022	50.43	50.43	49.35	50.12
7321	NASDAQ	SANM	Tue, Aug 16, 2022	49.69	50.95	49.45	50.68
7320	NASDAQ	SANM	Mon, Aug 15, 2022	49.47	49.95	49.13	49.86
7319	NASDAQ	SANM	Fri, Aug 12, 2022	49.52	50.30	49.12	49.98
7318	NASDAQ	SANM	Thu, Aug 11, 2022	49.61	49.79	48.96	49.34
7317	NASDAQ	SANM	Wed, Aug 10, 2022	48.51	49.42	48.46	49.23
7316	NASDAQ	SANM	Tue, Aug 9, 2022	48.98	49.26	47.27	47.64
7315	NASDAQ	SANM	Mon, Aug 8, 2022	50.00	50.33	48.90	49.32
7314	NASDAQ	SANM	Fri, Aug 5, 2022	49.50	50.14	49.30	49.90
7313	NASDAQ	SANM	Thu, Aug 4, 2022	50.00	50.30	49.63	49.79
7312	NASDAQ	SANM	Wed, Aug 3, 2022	49.80	50.36	48.90	50.00
7311	NASDAQ	SANM	Tue, Aug 2, 2022	47.69	50.09	46.65	48.67
7310	NASDAQ	SANM	Mon, Aug 1, 2022	45.82	46.31	45.51	45.68
7309	NASDAQ	SANM	Fri, Jul 29, 2022	45.74	46.40	45.54	46.05
7308	NASDAQ	SANM	Thu, Jul 28, 2022	45.16	45.99	44.80	45.75
7307	NASDAQ	SANM	Wed, Jul 27, 2022	44.00	45.42	43.67	45.18
7306	NASDAQ	SANM	Tue, Jul 26, 2022	43.26	44.06	43.26	43.90
7305	NASDAQ	SANM	Mon, Jul 25, 2022	43.32	43.50	42.91	43.41
7304	NASDAQ	SANM	Fri, Jul 22, 2022	44.28	44.42	42.87	43.28
7303	NASDAQ	SANM	Thu, Jul 21, 2022	43.93	44.36	42.51	44.36
7302	NASDAQ	SANM	Wed, Jul 20, 2022	43.17	44.15	43.11	44.07
7301	NASDAQ	SANM	Tue, Jul 19, 2022	42.14	43.57	41.86	43.33
7300	NASDAQ	SANM	Mon, Jul 18, 2022	42.59	42.70	41.47	41.59
7299	NASDAQ	SANM	Fri, Jul 15, 2022	41.58	42.14	40.93	42.13
7298	NASDAQ	SANM	Thu, Jul 14, 2022	40.75	41.13	39.87	41.06
7297	NASDAQ	SANM	Wed, Jul 13, 2022	40.71	41.73	40.29	41.28
7296	NASDAQ	SANM	Tue, Jul 12, 2022	40.88	41.72	40.81	41.07
7295	NASDAQ	SANM	Mon, Jul 11, 2022	40.69	41.35	40.67	40.90
7294	NASDAQ	SANM	Fri, Jul 8, 2022	40.47	41.69	40.20	40.90
7293	NASDAQ	SANM	Thu, Jul 7, 2022	40.63	41.08	40.29	40.40
7292	NASDAQ	SANM	Wed, Jul 6, 2022	40.16	40.59	39.58	40.13
7291	NASDAQ	SANM	Tue, Jul 5, 2022	40.10	40.35	39.21	40.30
7290	NASDAQ	SANM	Fri, Jul 1, 2022	40.43	40.91	39.72	40.66
7289	NASDAQ	SANM	Thu, Jun 30, 2022	40.48	41.26	40.48	40.73
7288	NASDAQ	SANM	Wed, Jun 29, 2022	41.54	41.57	40.53	41.04
7287	NASDAQ	SANM	Tue, Jun 28, 2022	43.44	43.76	41.58	41.60
7286	NASDAQ	SANM	Mon, Jun 27, 2022	42.52	43.50	42.20	43.18
7285	NASDAQ	SANM	Fri, Jun 24, 2022	41.09	42.62	41.03	42.38
7284	NASDAQ	SANM	Thu, Jun 23, 2022	40.55	40.84	39.81	40.61
7283	NASDAQ	SANM	Wed, Jun 22, 2022	39.61	40.49	39.60	40.20
7282	NASDAQ	SANM	Tue, Jun 21, 2022	39.95	40.65	39.37	40.03
7281	NASDAQ	SANM	Fri, Jun 17, 2022	39.52	40.00	38.36	39.46
7280	NASDAQ	SANM	Thu, Jun 16, 2022	42.17	42.17	38.93	39.19
7279	NASDAQ	SANM	Wed, Jun 15, 2022	42.99	43.72	42.36	43.22
7278	NASDAQ	SANM	Tue, Jun 14, 2022	41.60	43.03	41.06	42.66
7277	NASDAQ	SANM	Mon, Jun 13, 2022	42.30	42.58	41.32	41.52
7276	NASDAQ	SANM	Fri, Jun 10, 2022	43.20	43.77	42.82	43.21
7275	NASDAQ	SANM	Thu, Jun 9, 2022	44.42	44.59	43.91	43.96
7274	NASDAQ	SANM	Wed, Jun 8, 2022	45.15	45.19	44.21	44.47
7273	NASDAQ	SANM	Tue, Jun 7, 2022	44.78	45.52	44.70	45.44
7272	NASDAQ	SANM	Mon, Jun 6, 2022	45.00	45.67	44.98	45.20
7271	NASDAQ	SANM	Fri, Jun 3, 2022	43.89	44.99	43.45	44.71
7270	NASDAQ	SANM	Thu, Jun 2, 2022	43.59	43.98	43.33	43.95
7269	NASDAQ	SANM	Wed, Jun 1, 2022	44.07	44.27	43.32	43.70
7268	NASDAQ	SANM	Tue, May 31, 2022	43.78	44.19	43.23	43.89
7267	NASDAQ	SANM	Fri, May 27, 2022	43.14	43.98	43.11	43.91
7266	NASDAQ	SANM	Thu, May 26, 2022	42.17	43.26	42.17	42.95
7265	NASDAQ	SANM	Wed, May 25, 2022	41.44	42.45	41.33	42.12
7264	NASDAQ	SANM	Tue, May 24, 2022	41.50	41.95	40.94	41.53
7263	NASDAQ	SANM	Mon, May 23, 2022	41.70	42.39	41.35	41.86
7262	NASDAQ	SANM	Fri, May 20, 2022	43.11	43.11	40.28	41.18
7261	NASDAQ	SANM	Thu, May 19, 2022	42.95	43.54	42.17	42.80
7260	NASDAQ	SANM	Wed, May 18, 2022	43.48	43.85	43.15	43.50
7259	NASDAQ	SANM	Tue, May 17, 2022	41.43	43.73	41.06	43.57
7258	NASDAQ	SANM	Mon, May 16, 2022	40.33	40.97	40.08	40.71
7257	NASDAQ	SANM	Fri, May 13, 2022	39.17	40.62	39.00	40.36
7256	NASDAQ	SANM	Thu, May 12, 2022	39.52	39.59	37.76	38.84
7255	NASDAQ	SANM	Wed, May 11, 2022	40.04	41.20	39.44	39.49
7254	NASDAQ	SANM	Tue, May 10, 2022	40.71	41.08	39.70	39.90
7253	NASDAQ	SANM	Mon, May 9, 2022	40.34	41.73	40.00	40.45
7252	NASDAQ	SANM	Fri, May 6, 2022	41.18	41.53	40.33	40.79
7251	NASDAQ	SANM	Thu, May 5, 2022	43.05	43.33	40.89	41.47
7250	NASDAQ	SANM	Wed, May 4, 2022	43.59	44.11	42.09	43.23
7249	NASDAQ	SANM	Tue, May 3, 2022	42.56	44.26	42.41	43.25
7248	NASDAQ	SANM	Mon, May 2, 2022	40.81	41.10	40.10	40.96
7247	NASDAQ	SANM	Fri, Apr 29, 2022	41.48	42.13	40.81	40.89
7246	NASDAQ	SANM	Thu, Apr 28, 2022	40.15	41.82	40.06	41.64
7245	NASDAQ	SANM	Wed, Apr 27, 2022	39.66	40.37	39.48	39.94
7244	NASDAQ	SANM	Tue, Apr 26, 2022	39.86	40.17	38.87	39.68
7243	NASDAQ	SANM	Mon, Apr 25, 2022	39.32	40.26	38.85	40.19
7242	NASDAQ	SANM	Fri, Apr 22, 2022	40.28	40.30	39.52	39.63
7241	NASDAQ	SANM	Thu, Apr 21, 2022	41.20	41.52	40.26	40.47
7240	NASDAQ	SANM	Wed, Apr 20, 2022	40.61	41.27	40.59	40.83
7239	NASDAQ	SANM	Tue, Apr 19, 2022	39.79	40.49	39.64	40.35
7238	NASDAQ	SANM	Mon, Apr 18, 2022	39.07	40.02	39.07	39.59
7237	NASDAQ	SANM	Thu, Apr 14, 2022	39.71	40.05	39.19	39.20
7236	NASDAQ	SANM	Wed, Apr 13, 2022	39.21	39.81	38.89	39.59
7235	NASDAQ	SANM	Tue, Apr 12, 2022	38.28	39.23	36.35	38.82
7234	NASDAQ	SANM	Mon, Apr 11, 2022	38.22	39.17	37.92	38.20
7233	NASDAQ	SANM	Fri, Apr 8, 2022	38.54	39.19	38.32	38.37
7232	NASDAQ	SANM	Thu, Apr 7, 2022	38.61	39.01	37.58	38.50
7231	NASDAQ	SANM	Wed, Apr 6, 2022	39.31	39.38	38.08	38.58
7230	NASDAQ	SANM	Tue, Apr 5, 2022	40.15	40.56	39.40	39.48
7229	NASDAQ	SANM	Mon, Apr 4, 2022	41.02	41.02	40.23	40.41
7228	NASDAQ	SANM	Fri, Apr 1, 2022	40.56	40.85	40.00	40.81
7227	NASDAQ	SANM	Thu, Mar 31, 2022	40.54	41.21	40.32	40.42
7226	NASDAQ	SANM	Wed, Mar 30, 2022	41.54	41.72	40.57	40.61
7225	NASDAQ	SANM	Tue, Mar 29, 2022	41.35	41.84	41.26	41.66
7224	NASDAQ	SANM	Mon, Mar 28, 2022	41.93	41.93	40.91	41.25
7223	NASDAQ	SANM	Fri, Mar 25, 2022	41.67	42.32	41.48	41.95
7222	NASDAQ	SANM	Thu, Mar 24, 2022	41.41	41.75	40.99	41.68
7221	NASDAQ	SANM	Wed, Mar 23, 2022	41.79	42.29	41.19	41.38
7220	NASDAQ	SANM	Tue, Mar 22, 2022	42.82	43.05	41.62	41.89
7219	NASDAQ	SANM	Mon, Mar 21, 2022	42.31	43.27	42.06	42.75
7218	NASDAQ	SANM	Fri, Mar 18, 2022	41.68	41.97	41.14	41.94
7217	NASDAQ	SANM	Thu, Mar 17, 2022	40.94	41.70	40.77	41.64
7216	NASDAQ	SANM	Wed, Mar 16, 2022	40.32	41.50	40.01	41.31
7215	NASDAQ	SANM	Tue, Mar 15, 2022	39.94	40.18	39.22	40.00
7214	NASDAQ	SANM	Mon, Mar 14, 2022	40.05	40.43	39.61	39.69
7213	NASDAQ	SANM	Fri, Mar 11, 2022	40.12	40.45	39.44	39.93
7212	NASDAQ	SANM	Thu, Mar 10, 2022	39.43	40.07	39.19	40.03
7211	NASDAQ	SANM	Wed, Mar 9, 2022	39.78	40.26	39.51	40.01
7210	NASDAQ	SANM	Tue, Mar 8, 2022	39.10	40.14	38.74	38.98
7209	NASDAQ	SANM	Mon, Mar 7, 2022	39.73	39.79	39.02	39.06
7208	NASDAQ	SANM	Fri, Mar 4, 2022	39.80	40.20	39.56	39.88
7207	NASDAQ	SANM	Thu, Mar 3, 2022	40.43	40.54	39.92	40.43
7206	NASDAQ	SANM	Wed, Mar 2, 2022	39.54	40.54	39.04	40.30
7205	NASDAQ	SANM	Tue, Mar 1, 2022	39.58	40.06	39.05	39.34
7204	NASDAQ	SANM	Mon, Feb 28, 2022	39.15	40.00	39.15	39.78
7203	NASDAQ	SANM	Fri, Feb 25, 2022	38.56	39.80	37.75	39.66
7202	NASDAQ	SANM	Thu, Feb 24, 2022	37.03	38.61	36.84	38.52
7201	NASDAQ	SANM	Wed, Feb 23, 2022	39.70	39.70	38.01	38.07
7200	NASDAQ	SANM	Tue, Feb 22, 2022	39.81	40.24	39.22	39.55
7199	NASDAQ	SANM	Fri, Feb 18, 2022	39.84	40.32	39.63	39.95
7198	NASDAQ	SANM	Thu, Feb 17, 2022	40.07	40.31	39.54	40.03
7197	NASDAQ	SANM	Wed, Feb 16, 2022	40.22	40.67	39.92	40.52
7196	NASDAQ	SANM	Tue, Feb 15, 2022	39.57	40.50	38.97	40.27
7195	NASDAQ	SANM	Mon, Feb 14, 2022	38.48	39.88	38.31	39.41
7194	NASDAQ	SANM	Fri, Feb 11, 2022	38.72	39.51	38.34	38.50
7193	NASDAQ	SANM	Thu, Feb 10, 2022	38.77	39.69	38.48	38.84
7192	NASDAQ	SANM	Wed, Feb 9, 2022	38.66	39.41	38.64	39.22
7191	NASDAQ	SANM	Tue, Feb 8, 2022	38.45	38.57	37.79	38.38
7190	NASDAQ	SANM	Mon, Feb 7, 2022	38.95	39.08	38.10	38.17
7189	NASDAQ	SANM	Fri, Feb 4, 2022	40.06	40.30	38.99	39.07
7188	NASDAQ	SANM	Thu, Feb 3, 2022	40.01	40.75	39.83	40.30
7187	NASDAQ	SANM	Wed, Feb 2, 2022	39.19	40.47	39.19	40.08
7186	NASDAQ	SANM	Tue, Feb 1, 2022	40.82	40.82	38.50	40.03
7185	NASDAQ	SANM	Mon, Jan 31, 2022	36.80	37.90	35.92	37.82
7184	NASDAQ	SANM	Fri, Jan 28, 2022	35.79	36.52	35.36	36.51
7183	NASDAQ	SANM	Thu, Jan 27, 2022	36.47	36.89	35.59	35.82
7182	NASDAQ	SANM	Wed, Jan 26, 2022	36.74	37.06	35.71	36.05
7181	NASDAQ	SANM	Tue, Jan 25, 2022	36.71	36.96	35.56	36.15
7180	NASDAQ	SANM	Mon, Jan 24, 2022	36.92	37.51	36.23	37.22
7179	NASDAQ	SANM	Fri, Jan 21, 2022	37.65	38.25	37.34	37.36
7178	NASDAQ	SANM	Thu, Jan 20, 2022	38.58	38.98	37.76	37.81
7177	NASDAQ	SANM	Wed, Jan 19, 2022	39.34	39.46	38.42	38.44
7176	NASDAQ	SANM	Tue, Jan 18, 2022	40.21	40.62	39.36	39.39
7175	NASDAQ	SANM	Fri, Jan 14, 2022	39.61	41.12	39.61	40.76
7174	NASDAQ	SANM	Thu, Jan 13, 2022	40.60	40.89	39.97	40.09
7173	NASDAQ	SANM	Wed, Jan 12, 2022	39.92	40.74	39.92	40.30
7172	NASDAQ	SANM	Tue, Jan 11, 2022	40.56	40.56	39.94	40.24
7171	NASDAQ	SANM	Mon, Jan 10, 2022	40.81	40.81	40.09	40.54
7170	NASDAQ	SANM	Fri, Jan 7, 2022	41.81	41.83	40.78	40.79
7169	NASDAQ	SANM	Thu, Jan 6, 2022	41.90	42.58	41.59	41.76
7168	NASDAQ	SANM	Wed, Jan 5, 2022	42.49	42.88	41.77	41.82
7167	NASDAQ	SANM	Tue, Jan 4, 2022	42.30	42.76	42.15	42.49
7166	NASDAQ	SANM	Mon, Jan 3, 2022	41.13	42.25	41.13	42.03
7165	NASDAQ	SANM	Fri, Dec 31, 2021	41.66	41.90	41.15	41.46
7164	NASDAQ	SANM	Thu, Dec 30, 2021	42.15	42.30	41.51	41.60
7163	NASDAQ	SANM	Wed, Dec 29, 2021	41.61	42.20	41.59	42.06
7162	NASDAQ	SANM	Tue, Dec 28, 2021	41.64	41.92	41.08	41.61
7161	NASDAQ	SANM	Mon, Dec 27, 2021	40.63	41.63	40.27	41.52
7160	NASDAQ	SANM	Thu, Dec 23, 2021	40.31	41.07	40.09	40.59
7159	NASDAQ	SANM	Wed, Dec 22, 2021	39.54	40.12	39.22	40.01
7158	NASDAQ	SANM	Tue, Dec 21, 2021	38.36	39.79	38.32	39.55
7157	NASDAQ	SANM	Mon, Dec 20, 2021	37.96	38.96	37.12	38.08
7156	NASDAQ	SANM	Fri, Dec 17, 2021	39.10	39.53	38.54	38.54
7155	NASDAQ	SANM	Thu, Dec 16, 2021	39.01	39.50	38.83	39.12
7154	NASDAQ	SANM	Wed, Dec 15, 2021	38.48	38.75	37.96	38.65
7153	NASDAQ	SANM	Tue, Dec 14, 2021	38.58	39.18	38.25	38.36
7152	NASDAQ	SANM	Mon, Dec 13, 2021	38.67	39.22	38.21	38.78
7151	NASDAQ	SANM	Fri, Dec 10, 2021	39.06	39.23	38.38	38.73
7150	NASDAQ	SANM	Thu, Dec 9, 2021	38.29	38.94	38.29	38.53
7149	NASDAQ	SANM	Wed, Dec 8, 2021	39.09	39.20	38.66	38.70
7148	NASDAQ	SANM	Tue, Dec 7, 2021	38.11	39.28	38.11	39.08
7147	NASDAQ	SANM	Mon, Dec 6, 2021	38.07	38.66	37.76	38.42
7146	NASDAQ	SANM	Fri, Dec 3, 2021	37.94	38.31	37.42	37.71
7145	NASDAQ	SANM	Thu, Dec 2, 2021	37.11	38.30	36.73	37.93
7144	NASDAQ	SANM	Wed, Dec 1, 2021	37.15	38.67	36.95	36.98
7143	NASDAQ	SANM	Tue, Nov 30, 2021	37.20	37.20	36.30	36.54
7142	NASDAQ	SANM	Mon, Nov 29, 2021	38.00	38.37	37.50	37.54
7141	NASDAQ	SANM	Fri, Nov 26, 2021	37.88	38.10	36.90	37.48
7140	NASDAQ	SANM	Wed, Nov 24, 2021	38.88	39.20	38.81	38.98
7139	NASDAQ	SANM	Tue, Nov 23, 2021	39.04	39.43	38.65	39.26
7138	NASDAQ	SANM	Mon, Nov 22, 2021	38.97	39.81	38.55	39.11
7137	NASDAQ	SANM	Fri, Nov 19, 2021	38.95	39.14	38.34	38.68
7136	NASDAQ	SANM	Thu, Nov 18, 2021	39.76	40.00	38.95	39.18
7135	NASDAQ	SANM	Wed, Nov 17, 2021	39.46	39.76	38.92	39.72
7134	NASDAQ	SANM	Tue, Nov 16, 2021	40.24	40.37	39.03	39.60
7133	NASDAQ	SANM	Mon, Nov 15, 2021	40.41	40.86	40.18	40.37
7132	NASDAQ	SANM	Fri, Nov 12, 2021	39.95	40.41	39.78	40.13
7131	NASDAQ	SANM	Thu, Nov 11, 2021	39.77	40.26	39.65	39.95
7130	NASDAQ	SANM	Wed, Nov 10, 2021	39.47	40.31	39.01	39.73
7129	NASDAQ	SANM	Tue, Nov 9, 2021	40.40	42.09	38.60	39.64
7128	NASDAQ	SANM	Mon, Nov 8, 2021	43.32	43.63	42.87	42.91
7127	NASDAQ	SANM	Fri, Nov 5, 2021	41.78	43.49	41.76	43.19
7126	NASDAQ	SANM	Thu, Nov 4, 2021	42.00	42.24	41.45	41.59
7125	NASDAQ	SANM	Wed, Nov 3, 2021	39.60	42.10	39.54	41.92
7124	NASDAQ	SANM	Tue, Nov 2, 2021	38.83	39.59	38.82	39.56
7123	NASDAQ	SANM	Mon, Nov 1, 2021	37.74	39.11	37.73	38.84
7122	NASDAQ	SANM	Fri, Oct 29, 2021	37.62	38.04	37.32	37.75
7121	NASDAQ	SANM	Thu, Oct 28, 2021	37.68	38.05	37.15	37.65
7120	NASDAQ	SANM	Wed, Oct 27, 2021	38.41	39.36	37.80	37.82
7119	NASDAQ	SANM	Tue, Oct 26, 2021	38.98	39.32	38.50	38.60
7118	NASDAQ	SANM	Mon, Oct 25, 2021	38.16	38.85	37.94	38.84
7117	NASDAQ	SANM	Fri, Oct 22, 2021	38.75	39.12	37.90	37.94
7116	NASDAQ	SANM	Thu, Oct 21, 2021	38.23	38.82	38.03	38.81
7115	NASDAQ	SANM	Wed, Oct 20, 2021	38.79	39.03	38.17	38.30
7114	NASDAQ	SANM	Tue, Oct 19, 2021	39.48	39.48	38.49	38.65
7113	NASDAQ	SANM	Mon, Oct 18, 2021	39.19	39.48	39.02	39.27
7112	NASDAQ	SANM	Fri, Oct 15, 2021	40.19	40.27	39.46	39.52
7111	NASDAQ	SANM	Thu, Oct 14, 2021	39.07	39.82	38.90	39.55
7110	NASDAQ	SANM	Wed, Oct 13, 2021	38.98	39.28	38.42	38.57
7109	NASDAQ	SANM	Tue, Oct 12, 2021	39.31	39.75	38.96	39.03
7108	NASDAQ	SANM	Mon, Oct 11, 2021	39.52	40.17	39.33	39.38
7107	NASDAQ	SANM	Fri, Oct 8, 2021	39.88	40.11	39.49	39.51
7106	NASDAQ	SANM	Thu, Oct 7, 2021	39.81	40.33	39.69	39.84
7105	NASDAQ	SANM	Wed, Oct 6, 2021	39.19	39.61	38.56	39.42
7104	NASDAQ	SANM	Tue, Oct 5, 2021	38.88	39.70	38.63	39.60
7103	NASDAQ	SANM	Mon, Oct 4, 2021	39.05	39.58	38.69	38.90
7102	NASDAQ	SANM	Fri, Oct 1, 2021	38.64	39.47	38.29	39.18
7101	NASDAQ	SANM	Thu, Sep 30, 2021	39.31	39.65	38.51	38.54
7100	NASDAQ	SANM	Wed, Sep 29, 2021	39.57	39.73	38.82	39.09
7099	NASDAQ	SANM	Tue, Sep 28, 2021	39.62	40.03	39.46	39.57
7098	NASDAQ	SANM	Mon, Sep 27, 2021	39.26	40.19	39.26	39.70
7097	NASDAQ	SANM	Fri, Sep 24, 2021	38.95	39.60	38.85	39.28
7096	NASDAQ	SANM	Thu, Sep 23, 2021	38.52	39.47	38.52	39.03
7095	NASDAQ	SANM	Wed, Sep 22, 2021	37.62	38.81	37.62	38.41
7094	NASDAQ	SANM	Tue, Sep 21, 2021	37.97	38.45	37.22	37.29
7093	NASDAQ	SANM	Mon, Sep 20, 2021	37.74	38.28	36.71	37.62
7092	NASDAQ	SANM	Fri, Sep 17, 2021	39.64	39.79	38.17	38.46
7091	NASDAQ	SANM	Thu, Sep 16, 2021	39.85	40.20	39.62	39.80
7090	NASDAQ	SANM	Wed, Sep 15, 2021	39.94	40.10	39.32	39.79
7089	NASDAQ	SANM	Tue, Sep 14, 2021	39.98	40.33	39.35	39.76
7088	NASDAQ	SANM	Mon, Sep 13, 2021	39.62	39.94	39.40	39.80
7087	NASDAQ	SANM	Fri, Sep 10, 2021	39.19	39.62	39.01	39.31
7086	NASDAQ	SANM	Thu, Sep 9, 2021	38.92	39.51	38.74	39.06
7085	NASDAQ	SANM	Wed, Sep 8, 2021	39.55	39.55	38.82	39.02
7084	NASDAQ	SANM	Tue, Sep 7, 2021	39.44	39.94	39.29	39.58
7083	NASDAQ	SANM	Fri, Sep 3, 2021	39.52	39.82	39.27	39.33
7082	NASDAQ	SANM	Thu, Sep 2, 2021	39.47	39.56	39.18	39.50
7081	NASDAQ	SANM	Wed, Sep 1, 2021	39.51	39.66	39.08	39.44
7080	NASDAQ	SANM	Tue, Aug 31, 2021	39.74	40.09	39.39	39.48
7079	NASDAQ	SANM	Mon, Aug 30, 2021	40.00	40.08	39.61	39.83
7078	NASDAQ	SANM	Fri, Aug 27, 2021	38.06	39.95	38.06	39.87
7077	NASDAQ	SANM	Thu, Aug 26, 2021	38.12	38.46	38.01	38.09
7076	NASDAQ	SANM	Wed, Aug 25, 2021	37.88	38.25	37.78	38.09
7075	NASDAQ	SANM	Tue, Aug 24, 2021	37.46	37.86	37.40	37.79
7074	NASDAQ	SANM	Mon, Aug 23, 2021	37.39	37.65	36.85	37.41
7073	NASDAQ	SANM	Fri, Aug 20, 2021	36.56	37.22	35.06	37.15
7072	NASDAQ	SANM	Thu, Aug 19, 2021	37.27	37.38	36.61	36.72
7071	NASDAQ	SANM	Wed, Aug 18, 2021	37.79	38.20	37.54	37.62
7070	NASDAQ	SANM	Tue, Aug 17, 2021	37.83	38.17	37.50	37.88
7069	NASDAQ	SANM	Mon, Aug 16, 2021	38.23	38.51	37.99	38.17
7068	NASDAQ	SANM	Fri, Aug 13, 2021	38.53	38.81	38.36	38.48
7067	NASDAQ	SANM	Thu, Aug 12, 2021	38.36	38.74	38.15	38.65
7066	NASDAQ	SANM	Wed, Aug 11, 2021	38.62	38.64	37.97	38.56
7065	NASDAQ	SANM	Tue, Aug 10, 2021	38.41	38.57	38.04	38.26
7064	NASDAQ	SANM	Mon, Aug 9, 2021	38.48	38.48	37.93	38.29
7063	NASDAQ	SANM	Fri, Aug 6, 2021	38.38	38.93	38.20	38.57
7062	NASDAQ	SANM	Thu, Aug 5, 2021	38.13	38.69	38.11	38.23
7061	NASDAQ	SANM	Wed, Aug 4, 2021	37.87	38.19	37.70	37.96
7060	NASDAQ	SANM	Tue, Aug 3, 2021	37.89	38.38	36.88	38.17
7059	NASDAQ	SANM	Mon, Aug 2, 2021	38.48	39.27	37.97	38.10
7058	NASDAQ	SANM	Fri, Jul 30, 2021	37.94	38.51	37.93	38.42
7057	NASDAQ	SANM	Thu, Jul 29, 2021	37.76	38.35	37.76	38.05
7056	NASDAQ	SANM	Wed, Jul 28, 2021	37.09	37.99	36.88	37.64
7055	NASDAQ	SANM	Tue, Jul 27, 2021	36.85	36.93	36.20	36.88
7054	NASDAQ	SANM	Mon, Jul 26, 2021	37.15	37.38	36.87	37.10
7053	NASDAQ	SANM	Fri, Jul 23, 2021	36.69	36.88	36.33	36.80
7052	NASDAQ	SANM	Thu, Jul 22, 2021	37.73	37.73	36.40	36.48
7051	NASDAQ	SANM	Wed, Jul 21, 2021	37.08	38.03	37.08	37.90
7050	NASDAQ	SANM	Tue, Jul 20, 2021	36.46	37.21	36.34	36.86
7049	NASDAQ	SANM	Mon, Jul 19, 2021	36.55	36.97	36.05	36.26
7048	NASDAQ	SANM	Fri, Jul 16, 2021	38.28	38.39	37.03	37.09
7047	NASDAQ	SANM	Thu, Jul 15, 2021	38.22	38.42	37.63	38.09
7046	NASDAQ	SANM	Wed, Jul 14, 2021	38.52	39.03	37.97	38.35
7045	NASDAQ	SANM	Tue, Jul 13, 2021	38.18	38.42	37.99	38.26
7044	NASDAQ	SANM	Mon, Jul 12, 2021	38.32	38.60	38.13	38.44
7043	NASDAQ	SANM	Fri, Jul 9, 2021	37.86	38.74	37.86	38.50
7042	NASDAQ	SANM	Thu, Jul 8, 2021	37.38	38.25	37.28	37.53
7041	NASDAQ	SANM	Wed, Jul 7, 2021	38.16	38.65	37.68	38.01
7040	NASDAQ	SANM	Tue, Jul 6, 2021	38.66	38.71	37.75	38.16
7039	NASDAQ	SANM	Fri, Jul 2, 2021	39.10	39.10	38.67	38.72
7038	NASDAQ	SANM	Thu, Jul 1, 2021	39.06	39.37	38.88	39.02
7037	NASDAQ	SANM	Wed, Jun 30, 2021	38.84	39.18	38.61	38.96
7036	NASDAQ	SANM	Tue, Jun 29, 2021	38.90	39.30	38.83	38.91
7035	NASDAQ	SANM	Mon, Jun 28, 2021	38.86	39.15	38.64	39.01
7034	NASDAQ	SANM	Fri, Jun 25, 2021	39.10	39.45	38.57	38.75
7033	NASDAQ	SANM	Thu, Jun 24, 2021	38.70	39.26	38.43	39.11
7032	NASDAQ	SANM	Wed, Jun 23, 2021	38.26	39.03	38.26	38.39
7031	NASDAQ	SANM	Tue, Jun 22, 2021	39.02	39.08	37.89	38.26
7030	NASDAQ	SANM	Mon, Jun 21, 2021	39.58	39.58	38.74	38.84
7029	NASDAQ	SANM	Fri, Jun 18, 2021	39.31	39.64	38.68	38.98
7028	NASDAQ	SANM	Thu, Jun 17, 2021	40.01	40.25	39.64	40.16
7027	NASDAQ	SANM	Wed, Jun 16, 2021	40.35	40.65	39.81	40.12
7026	NASDAQ	SANM	Tue, Jun 15, 2021	40.90	42.00	40.39	40.41
7025	NASDAQ	SANM	Mon, Jun 14, 2021	42.01	42.20	40.65	40.91
7024	NASDAQ	SANM	Fri, Jun 11, 2021	41.99	42.29	41.73	42.02
7023	NASDAQ	SANM	Thu, Jun 10, 2021	42.01	42.11	41.35	41.76
7022	NASDAQ	SANM	Wed, Jun 9, 2021	41.97	42.08	41.48	41.79
7021	NASDAQ	SANM	Tue, Jun 8, 2021	42.64	42.64	41.93	42.02
7020	NASDAQ	SANM	Mon, Jun 7, 2021	42.70	42.71	42.31	42.58
7019	NASDAQ	SANM	Fri, Jun 4, 2021	42.25	42.58	42.07	42.51
7018	NASDAQ	SANM	Thu, Jun 3, 2021	42.10	42.30	41.64	42.04
7017	NASDAQ	SANM	Wed, Jun 2, 2021	42.50	42.50	41.95	42.33
7016	NASDAQ	SANM	Tue, Jun 1, 2021	42.44	42.54	42.05	42.28
7015	NASDAQ	SANM	Fri, May 28, 2021	42.61	42.61	41.90	42.11
7014	NASDAQ	SANM	Thu, May 27, 2021	42.32	42.82	42.29	42.40
7013	NASDAQ	SANM	Wed, May 26, 2021	41.92	42.11	41.71	42.00
7012	NASDAQ	SANM	Tue, May 25, 2021	42.84	42.92	41.90	41.97
7011	NASDAQ	SANM	Mon, May 24, 2021	42.44	42.88	42.06	42.58
7010	NASDAQ	SANM	Fri, May 21, 2021	42.62	42.90	42.09	42.16
7009	NASDAQ	SANM	Thu, May 20, 2021	42.06	42.35	41.68	42.24
7008	NASDAQ	SANM	Wed, May 19, 2021	41.31	42.28	40.32	42.19
7007	NASDAQ	SANM	Tue, May 18, 2021	42.43	42.49	41.85	41.88
7006	NASDAQ	SANM	Mon, May 17, 2021	42.06	42.46	41.72	42.26
7005	NASDAQ	SANM	Fri, May 14, 2021	41.84	42.42	41.33	42.35
7004	NASDAQ	SANM	Thu, May 13, 2021	40.20	41.66	40.17	41.47
7003	NASDAQ	SANM	Wed, May 12, 2021	40.72	40.94	39.80	39.95
7002	NASDAQ	SANM	Tue, May 11, 2021	40.68	41.49	40.44	41.20
7001	NASDAQ	SANM	Mon, May 10, 2021	42.02	42.27	41.35	41.35
7000	NASDAQ	SANM	Fri, May 7, 2021	41.68	42.20	41.63	42.00
6999	NASDAQ	SANM	Thu, May 6, 2021	41.37	41.67	40.43	41.64
6998	NASDAQ	SANM	Wed, May 5, 2021	40.67	41.63	40.21	41.27
6997	NASDAQ	SANM	Tue, May 4, 2021	40.43	40.52	38.09	40.27
6996	NASDAQ	SANM	Mon, May 3, 2021	41.21	41.77	41.09	41.12
6995	NASDAQ	SANM	Fri, Apr 30, 2021	41.35	41.61	40.71	40.84
6994	NASDAQ	SANM	Thu, Apr 29, 2021	41.96	41.96	41.27	41.56
6993	NASDAQ	SANM	Wed, Apr 28, 2021	41.83	41.86	41.35	41.44
6992	NASDAQ	SANM	Tue, Apr 27, 2021	41.72	41.75	41.21	41.54
6991	NASDAQ	SANM	Mon, Apr 26, 2021	41.90	42.39	41.48	41.72
6990	NASDAQ	SANM	Fri, Apr 23, 2021	41.43	42.09	41.31	41.71
6989	NASDAQ	SANM	Thu, Apr 22, 2021	41.86	41.86	41.16	41.30
6988	NASDAQ	SANM	Wed, Apr 21, 2021	41.25	41.98	41.03	41.91
6987	NASDAQ	SANM	Tue, Apr 20, 2021	41.64	42.00	41.15	41.24
6986	NASDAQ	SANM	Mon, Apr 19, 2021	41.95	42.04	41.38	41.61
6985	NASDAQ	SANM	Fri, Apr 16, 2021	41.67	41.90	41.31	41.69
6984	NASDAQ	SANM	Thu, Apr 15, 2021	41.46	41.65	41.01	41.61
6983	NASDAQ	SANM	Wed, Apr 14, 2021	41.03	42.01	40.66	41.31
6982	NASDAQ	SANM	Tue, Apr 13, 2021	41.39	41.39	40.62	41.15
6981	NASDAQ	SANM	Mon, Apr 12, 2021	41.62	41.62	41.24	41.39
6980	NASDAQ	SANM	Fri, Apr 9, 2021	41.56	41.81	41.21	41.45
6979	NASDAQ	SANM	Thu, Apr 8, 2021	41.25	41.82	40.63	41.42
6978	NASDAQ	SANM	Wed, Apr 7, 2021	42.03	42.55	40.98	41.02
6977	NASDAQ	SANM	Tue, Apr 6, 2021	43.05	43.36	42.02	42.11
6976	NASDAQ	SANM	Mon, Apr 5, 2021	42.47	43.14	42.08	42.98
6975	NASDAQ	SANM	Thu, Apr 1, 2021	41.52	42.26	41.37	42.15
6974	NASDAQ	SANM	Wed, Mar 31, 2021	41.19	41.85	40.64	41.38
6973	NASDAQ	SANM	Tue, Mar 30, 2021	40.83	41.44	40.68	41.35
6972	NASDAQ	SANM	Mon, Mar 29, 2021	41.45	42.52	40.82	40.99
6971	NASDAQ	SANM	Fri, Mar 26, 2021	40.97	42.17	38.71	42.05
6970	NASDAQ	SANM	Thu, Mar 25, 2021	39.89	40.81	39.35	40.53
6969	NASDAQ	SANM	Wed, Mar 24, 2021	39.92	40.76	39.39	40.00
6968	NASDAQ	SANM	Tue, Mar 23, 2021	40.64	40.90	38.83	39.49
6967	NASDAQ	SANM	Mon, Mar 22, 2021	41.23	41.45	40.67	41.01
6966	NASDAQ	SANM	Fri, Mar 19, 2021	41.46	41.48	40.31	41.05
6965	NASDAQ	SANM	Thu, Mar 18, 2021	42.48	42.84	41.57	41.67
6964	NASDAQ	SANM	Wed, Mar 17, 2021	41.08	42.69	40.42	42.64
6963	NASDAQ	SANM	Tue, Mar 16, 2021	40.78	42.00	40.45	41.37
6962	NASDAQ	SANM	Mon, Mar 15, 2021	40.07	40.74	39.61	40.73
6961	NASDAQ	SANM	Fri, Mar 12, 2021	39.29	40.09	39.04	39.96
6960	NASDAQ	SANM	Thu, Mar 11, 2021	39.82	39.91	39.19	39.40
6959	NASDAQ	SANM	Wed, Mar 10, 2021	39.88	39.99	39.11	39.50
6958	NASDAQ	SANM	Tue, Mar 9, 2021	39.01	39.76	38.91	39.56
6957	NASDAQ	SANM	Mon, Mar 8, 2021	38.26	38.97	38.07	38.78
6956	NASDAQ	SANM	Fri, Mar 5, 2021	37.60	38.19	37.07	38.12
6955	NASDAQ	SANM	Thu, Mar 4, 2021	36.91	37.88	36.75	37.26
6954	NASDAQ	SANM	Wed, Mar 3, 2021	36.67	37.39	36.67	36.97
6953	NASDAQ	SANM	Tue, Mar 2, 2021	36.72	36.89	36.35	36.47
6952	NASDAQ	SANM	Mon, Mar 1, 2021	36.40	36.98	36.07	36.63
6951	NASDAQ	SANM	Fri, Feb 26, 2021	35.50	36.14	35.45	35.62
6950	NASDAQ	SANM	Thu, Feb 25, 2021	35.66	35.76	35.16	35.42
6949	NASDAQ	SANM	Wed, Feb 24, 2021	35.67	36.22	35.36	35.87
6948	NASDAQ	SANM	Tue, Feb 23, 2021	34.69	35.47	34.33	35.35
6947	NASDAQ	SANM	Mon, Feb 22, 2021	34.62	35.19	34.41	35.02
6946	NASDAQ	SANM	Fri, Feb 19, 2021	34.77	35.38	34.72	34.80
6945	NASDAQ	SANM	Thu, Feb 18, 2021	34.94	35.22	34.11	34.87
6944	NASDAQ	SANM	Wed, Feb 17, 2021	35.07	35.25	34.42	34.64
6943	NASDAQ	SANM	Tue, Feb 16, 2021	34.96	35.40	34.82	35.07
6942	NASDAQ	SANM	Fri, Feb 12, 2021	34.65	35.11	34.54	34.96
6941	NASDAQ	SANM	Thu, Feb 11, 2021	34.92	35.24	34.36	35.18
6940	NASDAQ	SANM	Wed, Feb 10, 2021	35.15	35.55	34.57	34.72
6939	NASDAQ	SANM	Tue, Feb 9, 2021	35.04	35.43	34.45	35.17
6938	NASDAQ	SANM	Mon, Feb 8, 2021	34.75	35.25	34.39	35.22
6937	NASDAQ	SANM	Fri, Feb 5, 2021	35.08	35.47	33.64	34.32
6936	NASDAQ	SANM	Thu, Feb 4, 2021	33.42	34.08	32.86	34.04
6935	NASDAQ	SANM	Wed, Feb 3, 2021	33.50	34.69	32.55	33.05
6934	NASDAQ	SANM	Tue, Feb 2, 2021	33.09	33.32	32.00	32.83
6933	NASDAQ	SANM	Mon, Feb 1, 2021	31.19	32.62	31.10	32.37
6932	NASDAQ	SANM	Fri, Jan 29, 2021	31.84	32.11	30.59	31.10
6931	NASDAQ	SANM	Thu, Jan 28, 2021	31.77	32.34	31.23	31.98
6930	NASDAQ	SANM	Wed, Jan 27, 2021	32.71	33.11	31.18	31.55
6929	NASDAQ	SANM	Tue, Jan 26, 2021	34.89	35.04	33.19	33.44
6928	NASDAQ	SANM	Mon, Jan 25, 2021	34.49	35.05	34.00	34.74
6927	NASDAQ	SANM	Fri, Jan 22, 2021	33.77	34.52	33.42	34.40
6926	NASDAQ	SANM	Thu, Jan 21, 2021	34.76	34.81	33.89	34.10
6925	NASDAQ	SANM	Wed, Jan 20, 2021	34.76	35.03	34.21	34.60
6924	NASDAQ	SANM	Tue, Jan 19, 2021	34.18	34.75	34.11	34.43
6923	NASDAQ	SANM	Fri, Jan 15, 2021	34.15	34.62	33.84	34.26
6922	NASDAQ	SANM	Thu, Jan 14, 2021	34.38	35.04	34.37	34.65
6921	NASDAQ	SANM	Wed, Jan 13, 2021	34.91	35.61	34.06	34.24
6920	NASDAQ	SANM	Tue, Jan 12, 2021	35.42	35.53	34.91	35.03
6919	NASDAQ	SANM	Mon, Jan 11, 2021	34.42	35.11	34.31	35.09
6918	NASDAQ	SANM	Fri, Jan 8, 2021	35.00	35.32	34.45	34.90
6917	NASDAQ	SANM	Thu, Jan 7, 2021	34.43	34.93	33.88	34.87
6916	NASDAQ	SANM	Wed, Jan 6, 2021	33.08	34.52	33.01	34.24
6915	NASDAQ	SANM	Tue, Jan 5, 2021	31.64	32.91	31.51	32.58
6914	NASDAQ	SANM	Mon, Jan 4, 2021	32.30	32.53	31.18	31.69
6913	NASDAQ	SANM	Thu, Dec 31, 2020	31.66	32.12	31.40	31.89
6912	NASDAQ	SANM	Wed, Dec 30, 2020	31.41	32.14	31.37	31.67
6911	NASDAQ	SANM	Tue, Dec 29, 2020	33.48	33.48	31.27	31.43
6910	NASDAQ	SANM	Mon, Dec 28, 2020	32.67	32.79	32.20	32.31
6909	NASDAQ	SANM	Thu, Dec 24, 2020	32.10	32.36	31.56	32.34
6908	NASDAQ	SANM	Wed, Dec 23, 2020	31.84	32.04	31.52	31.88
6907	NASDAQ	SANM	Tue, Dec 22, 2020	32.01	32.20	31.43	31.50
6906	NASDAQ	SANM	Mon, Dec 21, 2020	31.97	32.41	31.33	31.96
6905	NASDAQ	SANM	Fri, Dec 18, 2020	32.91	33.24	32.28	32.54
6904	NASDAQ	SANM	Thu, Dec 17, 2020	32.52	32.85	32.21	32.79
6903	NASDAQ	SANM	Wed, Dec 16, 2020	32.86	32.86	31.90	32.16
6902	NASDAQ	SANM	Tue, Dec 15, 2020	32.19	32.60	31.73	32.60
6901	NASDAQ	SANM	Mon, Dec 14, 2020	32.32	32.42	31.68	31.72
6900	NASDAQ	SANM	Fri, Dec 11, 2020	31.89	32.21	31.81	32.13
6899	NASDAQ	SANM	Thu, Dec 10, 2020	32.30	32.48	31.87	32.27
6898	NASDAQ	SANM	Wed, Dec 9, 2020	32.90	33.15	32.25	32.66
6897	NASDAQ	SANM	Tue, Dec 8, 2020	32.79	33.30	32.49	32.65
6896	NASDAQ	SANM	Mon, Dec 7, 2020	33.36	33.36	32.64	33.02
6895	NASDAQ	SANM	Fri, Dec 4, 2020	32.63	33.40	32.31	33.25
6894	NASDAQ	SANM	Thu, Dec 3, 2020	32.47	32.71	32.15	32.26
6893	NASDAQ	SANM	Wed, Dec 2, 2020	32.26	32.70	31.97	32.55
6892	NASDAQ	SANM	Tue, Dec 1, 2020	32.38	32.61	32.07	32.31
6891	NASDAQ	SANM	Mon, Nov 30, 2020	32.38	32.43	31.62	31.82
6890	NASDAQ	SANM	Fri, Nov 27, 2020	32.75	32.76	32.31	32.57
6889	NASDAQ	SANM	Wed, Nov 25, 2020	33.42	33.68	32.67	32.80
6888	NASDAQ	SANM	Tue, Nov 24, 2020	33.22	33.90	32.98	33.65
6887	NASDAQ	SANM	Mon, Nov 23, 2020	32.12	32.75	31.22	32.72
6886	NASDAQ	SANM	Fri, Nov 20, 2020	31.59	32.11	31.28	31.70
6885	NASDAQ	SANM	Thu, Nov 19, 2020	31.18	31.86	30.94	31.82
6884	NASDAQ	SANM	Wed, Nov 18, 2020	32.71	32.93	31.94	31.96
6883	NASDAQ	SANM	Tue, Nov 17, 2020	32.38	32.69	31.18	32.64
6882	NASDAQ	SANM	Mon, Nov 16, 2020	32.86	33.33	32.71	32.93
6881	NASDAQ	SANM	Fri, Nov 13, 2020	31.29	32.39	31.19	32.26
6880	NASDAQ	SANM	Thu, Nov 12, 2020	30.79	31.21	30.35	30.84
6879	NASDAQ	SANM	Wed, Nov 11, 2020	30.97	32.47	30.61	31.06
6878	NASDAQ	SANM	Tue, Nov 10, 2020	28.65	29.92	28.65	29.75
6877	NASDAQ	SANM	Mon, Nov 9, 2020	27.82	29.31	27.49	28.71
6876	NASDAQ	SANM	Fri, Nov 6, 2020	26.34	26.78	26.22	26.70
6875	NASDAQ	SANM	Thu, Nov 5, 2020	25.34	26.29	25.14	26.24
6874	NASDAQ	SANM	Wed, Nov 4, 2020	25.07	25.32	24.65	25.11
6873	NASDAQ	SANM	Tue, Nov 3, 2020	25.53	25.71	25.04	25.46
6872	NASDAQ	SANM	Mon, Nov 2, 2020	24.85	25.06	24.34	24.88
6871	NASDAQ	SANM	Fri, Oct 30, 2020	24.33	24.75	24.14	24.44
6870	NASDAQ	SANM	Thu, Oct 29, 2020	24.01	24.78	23.80	24.55
6869	NASDAQ	SANM	Wed, Oct 28, 2020	24.42	25.29	24.10	24.17
6868	NASDAQ	SANM	Tue, Oct 27, 2020	25.22	25.76	24.95	25.16
6867	NASDAQ	SANM	Mon, Oct 26, 2020	26.15	26.15	24.91	25.25
6866	NASDAQ	SANM	Fri, Oct 23, 2020	26.27	26.54	25.90	26.43
6865	NASDAQ	SANM	Thu, Oct 22, 2020	26.22	26.50	25.76	26.15
6864	NASDAQ	SANM	Wed, Oct 21, 2020	26.69	27.05	26.08	26.08
6863	NASDAQ	SANM	Tue, Oct 20, 2020	26.99	27.26	26.50	26.54
6862	NASDAQ	SANM	Mon, Oct 19, 2020	27.41	27.54	26.80	26.84
6861	NASDAQ	SANM	Fri, Oct 16, 2020	27.35	27.75	27.15	27.21
6860	NASDAQ	SANM	Thu, Oct 15, 2020	26.56	27.38	26.42	27.33
6859	NASDAQ	SANM	Wed, Oct 14, 2020	27.17	27.32	26.83	26.85
6858	NASDAQ	SANM	Tue, Oct 13, 2020	27.67	27.97	27.11	27.16
6857	NASDAQ	SANM	Mon, Oct 12, 2020	27.95	28.09	27.77	27.96
6856	NASDAQ	SANM	Fri, Oct 9, 2020	28.04	28.23	27.65	27.77
6855	NASDAQ	SANM	Thu, Oct 8, 2020	27.73	27.88	27.31	27.74
6854	NASDAQ	SANM	Wed, Oct 7, 2020	27.13	27.45	26.92	27.33
6853	NASDAQ	SANM	Tue, Oct 6, 2020	27.35	27.76	26.84	26.87
6852	NASDAQ	SANM	Mon, Oct 5, 2020	26.85	27.33	26.79	27.12
6851	NASDAQ	SANM	Fri, Oct 2, 2020	26.28	26.86	26.28	26.55
6850	NASDAQ	SANM	Thu, Oct 1, 2020	27.13	27.51	26.70	26.94
6849	NASDAQ	SANM	Wed, Sep 30, 2020	27.28	27.48	26.82	27.05
6848	NASDAQ	SANM	Tue, Sep 29, 2020	27.06	27.51	26.62	27.16
6847	NASDAQ	SANM	Mon, Sep 28, 2020	26.06	27.26	26.06	27.13
6846	NASDAQ	SANM	Fri, Sep 25, 2020	26.01	26.26	25.64	25.79
6845	NASDAQ	SANM	Thu, Sep 24, 2020	25.51	26.86	25.51	26.25
6844	NASDAQ	SANM	Wed, Sep 23, 2020	26.37	26.98	25.51	25.54
6843	NASDAQ	SANM	Tue, Sep 22, 2020	26.66	27.04	26.31	26.37
6842	NASDAQ	SANM	Mon, Sep 21, 2020	27.25	27.25	26.17	26.61
6841	NASDAQ	SANM	Fri, Sep 18, 2020	28.03	28.14	27.64	27.87
6840	NASDAQ	SANM	Thu, Sep 17, 2020	27.12	27.97	26.81	27.75
6839	NASDAQ	SANM	Wed, Sep 16, 2020	27.18	28.11	27.18	27.67
6838	NASDAQ	SANM	Tue, Sep 15, 2020	27.08	27.54	27.01	27.11
6837	NASDAQ	SANM	Mon, Sep 14, 2020	26.61	27.18	26.59	26.96
6836	NASDAQ	SANM	Fri, Sep 11, 2020	26.47	27.00	26.30	26.42
6835	NASDAQ	SANM	Thu, Sep 10, 2020	26.80	27.27	26.30	26.31
6834	NASDAQ	SANM	Wed, Sep 9, 2020	26.48	27.09	26.48	26.74
6833	NASDAQ	SANM	Tue, Sep 8, 2020	27.11	27.15	26.28	26.32
6832	NASDAQ	SANM	Fri, Sep 4, 2020	28.33	28.61	27.14	27.59
6831	NASDAQ	SANM	Thu, Sep 3, 2020	29.13	29.15	27.78	27.97
6830	NASDAQ	SANM	Wed, Sep 2, 2020	28.50	29.31	28.24	29.26
6829	NASDAQ	SANM	Tue, Sep 1, 2020	28.18	28.40	27.78	28.35
6828	NASDAQ	SANM	Mon, Aug 31, 2020	28.57	28.76	28.11	28.30
6827	NASDAQ	SANM	Fri, Aug 28, 2020	28.18	28.67	28.00	28.63
6826	NASDAQ	SANM	Thu, Aug 27, 2020	28.48	28.48	27.96	28.09
6825	NASDAQ	SANM	Wed, Aug 26, 2020	28.09	28.45	27.95	28.34
6824	NASDAQ	SANM	Tue, Aug 25, 2020	28.03	28.26	27.80	28.16
6823	NASDAQ	SANM	Mon, Aug 24, 2020	27.49	28.09	27.42	27.92
6822	NASDAQ	SANM	Fri, Aug 21, 2020	27.11	27.36	26.87	27.22
6821	NASDAQ	SANM	Thu, Aug 20, 2020	27.50	27.70	27.00	27.21
6820	NASDAQ	SANM	Wed, Aug 19, 2020	27.52	27.95	27.26	27.73
6819	NASDAQ	SANM	Tue, Aug 18, 2020	29.01	29.38	27.44	27.63
6818	NASDAQ	SANM	Mon, Aug 17, 2020	30.00	30.17	29.17	29.19
6817	NASDAQ	SANM	Fri, Aug 14, 2020	29.72	30.16	29.56	29.69
6816	NASDAQ	SANM	Thu, Aug 13, 2020	30.19	30.32	29.78	29.87
6815	NASDAQ	SANM	Wed, Aug 12, 2020	30.19	30.49	29.72	30.41
6814	NASDAQ	SANM	Tue, Aug 11, 2020	30.49	30.87	29.64	29.84
6813	NASDAQ	SANM	Mon, Aug 10, 2020	30.04	30.82	29.99	30.25
6812	NASDAQ	SANM	Fri, Aug 7, 2020	29.68	30.01	29.68	30.00
6811	NASDAQ	SANM	Thu, Aug 6, 2020	29.63	30.08	29.52	29.96
6810	NASDAQ	SANM	Wed, Aug 5, 2020	29.96	30.14	29.55	29.79
6809	NASDAQ	SANM	Tue, Aug 4, 2020	29.82	30.19	29.68	29.91
6808	NASDAQ	SANM	Mon, Aug 3, 2020	30.00	30.00	29.30	29.82
6807	NASDAQ	SANM	Fri, Jul 31, 2020	29.60	29.83	28.56	29.68
6806	NASDAQ	SANM	Thu, Jul 30, 2020	29.98	31.80	28.71	29.81
6805	NASDAQ	SANM	Wed, Jul 29, 2020	25.10	26.13	25.10	25.84
6804	NASDAQ	SANM	Tue, Jul 28, 2020	25.85	25.85	25.18	25.22
6803	NASDAQ	SANM	Mon, Jul 27, 2020	25.44	26.14	25.38	26.11
6802	NASDAQ	SANM	Fri, Jul 24, 2020	26.25	26.33	25.38	25.40
6801	NASDAQ	SANM	Thu, Jul 23, 2020	26.10	26.66	26.10	26.35
6800	NASDAQ	SANM	Wed, Jul 22, 2020	26.40	26.75	26.13	26.26
6799	NASDAQ	SANM	Tue, Jul 21, 2020	26.47	26.69	26.15	26.30
6798	NASDAQ	SANM	Mon, Jul 20, 2020	25.87	26.36	25.75	26.13
6797	NASDAQ	SANM	Fri, Jul 17, 2020	25.85	26.48	25.85	26.14
6796	NASDAQ	SANM	Thu, Jul 16, 2020	25.87	26.21	25.63	25.86
6795	NASDAQ	SANM	Wed, Jul 15, 2020	26.28	26.62	25.86	26.07
6794	NASDAQ	SANM	Tue, Jul 14, 2020	24.67	25.57	24.67	25.56
6793	NASDAQ	SANM	Mon, Jul 13, 2020	24.66	25.54	24.66	24.88
6792	NASDAQ	SANM	Fri, Jul 10, 2020	23.94	24.71	23.94	24.43
6791	NASDAQ	SANM	Thu, Jul 9, 2020	23.84	24.27	23.77	23.94
6790	NASDAQ	SANM	Wed, Jul 8, 2020	23.99	24.36	23.75	24.02
6789	NASDAQ	SANM	Tue, Jul 7, 2020	24.78	25.09	24.02	24.10
6788	NASDAQ	SANM	Mon, Jul 6, 2020	25.22	25.50	24.85	25.02
6787	NASDAQ	SANM	Thu, Jul 2, 2020	24.80	25.38	24.68	24.77
6786	NASDAQ	SANM	Wed, Jul 1, 2020	25.00	25.28	24.25	24.30
6785	NASDAQ	SANM	Tue, Jun 30, 2020	24.95	25.34	24.95	25.04
6784	NASDAQ	SANM	Mon, Jun 29, 2020	24.28	25.14	24.18	25.02
6783	NASDAQ	SANM	Fri, Jun 26, 2020	24.47	24.59	23.88	23.92
6782	NASDAQ	SANM	Thu, Jun 25, 2020	24.12	24.67	23.79	24.57
6781	NASDAQ	SANM	Wed, Jun 24, 2020	24.96	24.96	24.27	24.39
6780	NASDAQ	SANM	Tue, Jun 23, 2020	25.60	25.64	25.09	25.25
6779	NASDAQ	SANM	Mon, Jun 22, 2020	24.74	25.33	24.52	25.24
6778	NASDAQ	SANM	Fri, Jun 19, 2020	25.52	26.07	24.94	25.02
6777	NASDAQ	SANM	Thu, Jun 18, 2020	25.52	25.76	25.07	25.21
6776	NASDAQ	SANM	Wed, Jun 17, 2020	26.37	26.37	25.65	25.78
6775	NASDAQ	SANM	Tue, Jun 16, 2020	26.82	27.06	25.73	26.34
6774	NASDAQ	SANM	Mon, Jun 15, 2020	24.62	25.89	24.33	25.78
6773	NASDAQ	SANM	Fri, Jun 12, 2020	26.35	26.35	24.93	25.53
6772	NASDAQ	SANM	Thu, Jun 11, 2020	26.09	26.38	25.25	25.29
6771	NASDAQ	SANM	Wed, Jun 10, 2020	28.20	28.20	27.27	27.30
6770	NASDAQ	SANM	Tue, Jun 9, 2020	28.19	28.59	27.34	28.25
6769	NASDAQ	SANM	Mon, Jun 8, 2020	29.18	29.21	28.56	28.69
6768	NASDAQ	SANM	Fri, Jun 5, 2020	29.00	29.36	28.49	28.68
6767	NASDAQ	SANM	Thu, Jun 4, 2020	26.85	28.17	26.83	28.02
6766	NASDAQ	SANM	Wed, Jun 3, 2020	27.67	27.97	26.84	26.95
6765	NASDAQ	SANM	Tue, Jun 2, 2020	27.07	27.43	26.98	27.08
6764	NASDAQ	SANM	Mon, Jun 1, 2020	26.70	27.45	26.53	26.85
6763	NASDAQ	SANM	Fri, May 29, 2020	26.73	26.88	26.05	26.61
6762	NASDAQ	SANM	Thu, May 28, 2020	28.50	28.50	26.86	26.95
6761	NASDAQ	SANM	Wed, May 27, 2020	27.65	28.27	27.09	28.21
6760	NASDAQ	SANM	Tue, May 26, 2020	26.80	27.55	26.32	27.15
6759	NASDAQ	SANM	Fri, May 22, 2020	26.65	26.65	25.58	26.12
6758	NASDAQ	SANM	Thu, May 21, 2020	27.27	27.38	26.37	26.43
6757	NASDAQ	SANM	Wed, May 20, 2020	27.19	27.85	27.02	27.28
6756	NASDAQ	SANM	Tue, May 19, 2020	27.05	27.93	26.85	26.96
6755	NASDAQ	SANM	Mon, May 18, 2020	25.08	27.34	25.08	27.20
6754	NASDAQ	SANM	Fri, May 15, 2020	24.58	25.20	24.25	24.92
6753	NASDAQ	SANM	Thu, May 14, 2020	24.82	24.82	23.81	24.73
6752	NASDAQ	SANM	Wed, May 13, 2020	26.35	26.50	25.12	25.28
6751	NASDAQ	SANM	Tue, May 12, 2020	27.87	28.11	26.52	26.58
6750	NASDAQ	SANM	Mon, May 11, 2020	28.42	28.42	27.47	27.83
6749	NASDAQ	SANM	Fri, May 8, 2020	27.66	28.81	27.13	28.77
6748	NASDAQ	SANM	Thu, May 7, 2020	27.29	27.42	26.66	26.96
6747	NASDAQ	SANM	Wed, May 6, 2020	27.33	27.40	26.53	26.77
6746	NASDAQ	SANM	Tue, May 5, 2020	27.20	27.70	26.81	27.11
6745	NASDAQ	SANM	Mon, May 4, 2020	26.56	27.08	26.09	26.73
6744	NASDAQ	SANM	Fri, May 1, 2020	27.13	27.13	26.23	26.71
6743	NASDAQ	SANM	Thu, Apr 30, 2020	28.18	28.18	27.33	27.73
6742	NASDAQ	SANM	Wed, Apr 29, 2020	28.06	28.93	27.31	28.76
6741	NASDAQ	SANM	Tue, Apr 28, 2020	26.51	27.77	25.69	26.93
6740	NASDAQ	SANM	Mon, Apr 27, 2020	26.71	28.22	26.46	27.91
6739	NASDAQ	SANM	Fri, Apr 24, 2020	26.08	26.99	25.73	26.71
6738	NASDAQ	SANM	Thu, Apr 23, 2020	26.02	26.40	25.71	25.91
6737	NASDAQ	SANM	Wed, Apr 22, 2020	25.70	26.14	25.33	25.58
6736	NASDAQ	SANM	Tue, Apr 21, 2020	25.50	26.40	24.91	25.17
6735	NASDAQ	SANM	Mon, Apr 20, 2020	25.61	26.54	25.24	26.35
6734	NASDAQ	SANM	Fri, Apr 17, 2020	25.31	26.55	25.00	26.38
6733	NASDAQ	SANM	Thu, Apr 16, 2020	25.24	25.79	24.23	24.55
6732	NASDAQ	SANM	Wed, Apr 15, 2020	26.02	26.16	24.90	25.07
6731	NASDAQ	SANM	Tue, Apr 14, 2020	27.56	27.62	26.52	27.20
6730	NASDAQ	SANM	Mon, Apr 13, 2020	26.88	27.09	26.17	26.77
6729	NASDAQ	SANM	Thu, Apr 9, 2020	27.37	27.37	26.21	27.04
6728	NASDAQ	SANM	Wed, Apr 8, 2020	26.30	27.13	25.53	26.72
6727	NASDAQ	SANM	Tue, Apr 7, 2020	27.10	27.29	25.38	25.78
6726	NASDAQ	SANM	Mon, Apr 6, 2020	24.60	26.25	24.60	26.05
6725	NASDAQ	SANM	Fri, Apr 3, 2020	24.00	24.41	22.70	23.66
6724	NASDAQ	SANM	Thu, Apr 2, 2020	23.86	25.52	23.61	24.16
6723	NASDAQ	SANM	Wed, Apr 1, 2020	26.02	26.49	23.63	24.03
6722	NASDAQ	SANM	Tue, Mar 31, 2020	26.81	28.05	26.73	27.28
6721	NASDAQ	SANM	Mon, Mar 30, 2020	25.66	26.76	25.62	26.65
6720	NASDAQ	SANM	Fri, Mar 27, 2020	26.78	27.22	25.26	25.33
6719	NASDAQ	SANM	Thu, Mar 26, 2020	25.58	28.06	24.77	27.85
6718	NASDAQ	SANM	Wed, Mar 25, 2020	24.61	26.20	24.02	25.28
6717	NASDAQ	SANM	Tue, Mar 24, 2020	23.69	25.44	23.69	24.62
6716	NASDAQ	SANM	Mon, Mar 23, 2020	21.36	22.86	20.38	22.67
6715	NASDAQ	SANM	Fri, Mar 20, 2020	22.35	23.45	21.01	21.09
6714	NASDAQ	SANM	Thu, Mar 19, 2020	20.79	22.63	20.45	22.06
6713	NASDAQ	SANM	Wed, Mar 18, 2020	19.25	21.29	18.62	21.02
6712	NASDAQ	SANM	Tue, Mar 17, 2020	19.03	20.41	18.43	20.39
6711	NASDAQ	SANM	Mon, Mar 16, 2020	18.91	19.86	18.34	18.74
6710	NASDAQ	SANM	Fri, Mar 13, 2020	19.65	22.15	19.45	21.18
6709	NASDAQ	SANM	Thu, Mar 12, 2020	22.27	22.50	19.57	19.88
6708	NASDAQ	SANM	Wed, Mar 11, 2020	23.84	24.22	23.28	23.89
6707	NASDAQ	SANM	Tue, Mar 10, 2020	24.62	24.78	23.34	24.67
6706	NASDAQ	SANM	Mon, Mar 9, 2020	24.65	25.45	23.66	23.91
6705	NASDAQ	SANM	Fri, Mar 6, 2020	25.45	26.54	25.21	26.37
6704	NASDAQ	SANM	Thu, Mar 5, 2020	26.32	26.67	25.99	26.47
6703	NASDAQ	SANM	Wed, Mar 4, 2020	26.57	27.13	26.04	27.06
6702	NASDAQ	SANM	Tue, Mar 3, 2020	26.61	27.51	25.75	26.08
6701	NASDAQ	SANM	Mon, Mar 2, 2020	26.39	26.83	25.52	26.77
6700	NASDAQ	SANM	Fri, Feb 28, 2020	24.82	26.29	24.82	26.29
6699	NASDAQ	SANM	Thu, Feb 27, 2020	26.29	27.24	25.78	25.85
6698	NASDAQ	SANM	Wed, Feb 26, 2020	27.62	28.10	27.13	27.17
6697	NASDAQ	SANM	Tue, Feb 25, 2020	28.65	28.65	27.37	27.41
6696	NASDAQ	SANM	Mon, Feb 24, 2020	28.70	29.14	28.54	28.58
6695	NASDAQ	SANM	Fri, Feb 21, 2020	30.03	30.21	29.71	29.92
6694	NASDAQ	SANM	Thu, Feb 20, 2020	30.00	30.33	29.69	30.31
6693	NASDAQ	SANM	Wed, Feb 19, 2020	29.90	30.40	29.79	30.09
6692	NASDAQ	SANM	Tue, Feb 18, 2020	30.02	30.20	29.71	29.88
6691	NASDAQ	SANM	Fri, Feb 14, 2020	31.39	31.50	30.29	30.32
6690	NASDAQ	SANM	Thu, Feb 13, 2020	31.19	31.53	30.96	31.31
6689	NASDAQ	SANM	Wed, Feb 12, 2020	31.11	31.66	31.11	31.55
6688	NASDAQ	SANM	Tue, Feb 11, 2020	30.52	31.37	30.52	30.93
6687	NASDAQ	SANM	Mon, Feb 10, 2020	30.20	30.44	29.96	30.24
6686	NASDAQ	SANM	Fri, Feb 7, 2020	31.11	31.11	30.27	30.40
6685	NASDAQ	SANM	Thu, Feb 6, 2020	32.47	32.60	31.36	31.41
6684	NASDAQ	SANM	Wed, Feb 5, 2020	32.39	32.55	31.68	32.25
6683	NASDAQ	SANM	Tue, Feb 4, 2020	31.57	32.15	31.54	32.01
6682	NASDAQ	SANM	Mon, Feb 3, 2020	32.20	32.30	31.09	31.23
6681	NASDAQ	SANM	Fri, Jan 31, 2020	32.20	33.14	31.63	31.84
6680	NASDAQ	SANM	Thu, Jan 30, 2020	32.47	32.76	31.76	32.37
6679	NASDAQ	SANM	Wed, Jan 29, 2020	33.34	33.94	32.75	32.76
6678	NASDAQ	SANM	Tue, Jan 28, 2020	34.96	34.96	32.32	33.38
6677	NASDAQ	SANM	Mon, Jan 27, 2020	33.68	33.68	32.46	32.66
6676	NASDAQ	SANM	Fri, Jan 24, 2020	34.50	34.83	34.10	34.29
6675	NASDAQ	SANM	Thu, Jan 23, 2020	33.67	34.48	33.39	34.43
6674	NASDAQ	SANM	Wed, Jan 22, 2020	33.92	34.09	33.37	33.51
6673	NASDAQ	SANM	Tue, Jan 21, 2020	34.13	34.19	33.59	33.68
6672	NASDAQ	SANM	Fri, Jan 17, 2020	34.62	34.77	34.05	34.33
6671	NASDAQ	SANM	Thu, Jan 16, 2020	34.45	34.80	34.25	34.46
6670	NASDAQ	SANM	Wed, Jan 15, 2020	34.37	34.75	34.07	34.31
6669	NASDAQ	SANM	Tue, Jan 14, 2020	34.45	34.70	34.21	34.39
6668	NASDAQ	SANM	Mon, Jan 13, 2020	34.08	34.54	34.02	34.49
6667	NASDAQ	SANM	Fri, Jan 10, 2020	34.01	34.37	33.84	34.13
6666	NASDAQ	SANM	Thu, Jan 9, 2020	34.28	34.49	34.00	34.06
6665	NASDAQ	SANM	Wed, Jan 8, 2020	34.12	34.36	33.86	34.12
6664	NASDAQ	SANM	Tue, Jan 7, 2020	34.10	34.42	33.99	34.03
6663	NASDAQ	SANM	Mon, Jan 6, 2020	34.03	34.43	33.71	34.21
6662	NASDAQ	SANM	Fri, Jan 3, 2020	34.08	34.51	34.05	34.33
6661	NASDAQ	SANM	Thu, Jan 2, 2020	34.63	34.66	34.11	34.65
6660	NASDAQ	SANM	Tue, Dec 31, 2019	34.15	34.54	33.81	34.24
6659	NASDAQ	SANM	Mon, Dec 30, 2019	34.29	34.58	33.99	34.33
6658	NASDAQ	SANM	Fri, Dec 27, 2019	34.22	34.40	34.07	34.18
6657	NASDAQ	SANM	Thu, Dec 26, 2019	34.18	34.21	33.90	34.15
6656	NASDAQ	SANM	Tue, Dec 24, 2019	34.21	34.30	34.08	34.15
6655	NASDAQ	SANM	Mon, Dec 23, 2019	34.19	34.30	33.95	34.26
6654	NASDAQ	SANM	Fri, Dec 20, 2019	34.24	34.43	33.98	34.16
6653	NASDAQ	SANM	Thu, Dec 19, 2019	34.41	34.41	33.97	34.04
6652	NASDAQ	SANM	Wed, Dec 18, 2019	34.08	34.49	33.67	34.34
6651	NASDAQ	SANM	Tue, Dec 17, 2019	33.50	34.28	33.50	34.27
6650	NASDAQ	SANM	Mon, Dec 16, 2019	33.26	33.72	33.09	33.37
6649	NASDAQ	SANM	Fri, Dec 13, 2019	33.09	33.68	32.75	32.85
6648	NASDAQ	SANM	Thu, Dec 12, 2019	32.73	33.46	32.43	33.02
6647	NASDAQ	SANM	Wed, Dec 11, 2019	32.31	32.79	32.25	32.77
6646	NASDAQ	SANM	Tue, Dec 10, 2019	31.97	32.48	31.76	32.31
6645	NASDAQ	SANM	Mon, Dec 9, 2019	32.30	32.37	31.83	31.84
6644	NASDAQ	SANM	Fri, Dec 6, 2019	31.99	32.55	31.95	32.32
6643	NASDAQ	SANM	Thu, Dec 5, 2019	31.62	31.79	31.35	31.70
6642	NASDAQ	SANM	Wed, Dec 4, 2019	31.05	31.81	31.05	31.57
6641	NASDAQ	SANM	Tue, Dec 3, 2019	30.74	30.93	30.41	30.92
6640	NASDAQ	SANM	Mon, Dec 2, 2019	31.84	32.03	31.10	31.18
6639	NASDAQ	SANM	Fri, Nov 29, 2019	32.27	32.40	31.78	31.81
6638	NASDAQ	SANM	Wed, Nov 27, 2019	32.14	32.48	31.98	32.48
6637	NASDAQ	SANM	Tue, Nov 26, 2019	32.01	32.39	31.43	31.97
6636	NASDAQ	SANM	Mon, Nov 25, 2019	31.53	32.38	31.28	32.22
6635	NASDAQ	SANM	Fri, Nov 22, 2019	31.95	32.00	31.41	31.50
6634	NASDAQ	SANM	Thu, Nov 21, 2019	32.01	32.04	31.71	31.87
6633	NASDAQ	SANM	Wed, Nov 20, 2019	31.92	32.37	31.79	32.00
6632	NASDAQ	SANM	Tue, Nov 19, 2019	32.25	32.39	31.81	32.06
6631	NASDAQ	SANM	Mon, Nov 18, 2019	32.41	32.50	31.89	31.94
6630	NASDAQ	SANM	Fri, Nov 15, 2019	32.45	32.94	32.44	32.62
6629	NASDAQ	SANM	Thu, Nov 14, 2019	32.50	32.71	32.13	32.13
6628	NASDAQ	SANM	Wed, Nov 13, 2019	32.46	33.24	32.35	32.78
6627	NASDAQ	SANM	Tue, Nov 12, 2019	32.62	32.73	32.32	32.50
6626	NASDAQ	SANM	Mon, Nov 11, 2019	31.78	32.65	31.78	32.55
6625	NASDAQ	SANM	Fri, Nov 8, 2019	31.75	32.29	31.74	32.26
6624	NASDAQ	SANM	Thu, Nov 7, 2019	32.53	32.74	31.55	31.73
6623	NASDAQ	SANM	Wed, Nov 6, 2019	32.40	32.40	31.86	32.10
6622	NASDAQ	SANM	Tue, Nov 5, 2019	31.71	32.92	31.58	32.47
6621	NASDAQ	SANM	Mon, Nov 4, 2019	31.25	31.75	31.01	31.46
6620	NASDAQ	SANM	Fri, Nov 1, 2019	31.00	31.00	30.44	30.91
6619	NASDAQ	SANM	Thu, Oct 31, 2019	30.48	30.90	30.31	30.73
6618	NASDAQ	SANM	Wed, Oct 30, 2019	30.54	30.66	29.99	30.49
6617	NASDAQ	SANM	Tue, Oct 29, 2019	28.78	31.49	28.75	30.75
6616	NASDAQ	SANM	Mon, Oct 28, 2019	32.02	32.10	31.50	31.80
6615	NASDAQ	SANM	Fri, Oct 25, 2019	31.47	31.85	31.33	31.47
6614	NASDAQ	SANM	Thu, Oct 24, 2019	31.48	31.85	30.88	31.44
6613	NASDAQ	SANM	Wed, Oct 23, 2019	32.52	32.53	31.47	31.51
6612	NASDAQ	SANM	Tue, Oct 22, 2019	32.11	32.61	32.04	32.56
6611	NASDAQ	SANM	Mon, Oct 21, 2019	31.90	32.75	31.90	32.15
6610	NASDAQ	SANM	Fri, Oct 18, 2019	31.00	31.56	30.92	31.48
6609	NASDAQ	SANM	Thu, Oct 17, 2019	31.18	31.34	30.66	31.20
6608	NASDAQ	SANM	Wed, Oct 16, 2019	30.84	31.37	30.84	31.01
6607	NASDAQ	SANM	Tue, Oct 15, 2019	30.18	30.96	30.18	30.82
6606	NASDAQ	SANM	Mon, Oct 14, 2019	30.20	30.50	30.09	30.32
6605	NASDAQ	SANM	Fri, Oct 11, 2019	30.28	31.17	30.02	30.43
6604	NASDAQ	SANM	Thu, Oct 10, 2019	30.04	30.26	29.59	29.79
6603	NASDAQ	SANM	Wed, Oct 9, 2019	29.73	30.09	29.33	29.89
6602	NASDAQ	SANM	Tue, Oct 8, 2019	30.27	30.27	29.27	29.33
6601	NASDAQ	SANM	Mon, Oct 7, 2019	30.93	31.32	30.62	30.64
6600	NASDAQ	SANM	Fri, Oct 4, 2019	30.60	31.88	30.60	31.16
6599	NASDAQ	SANM	Thu, Oct 3, 2019	31.05	31.08	30.37	30.71
6598	NASDAQ	SANM	Wed, Oct 2, 2019	31.17	31.35	30.70	31.10
6597	NASDAQ	SANM	Tue, Oct 1, 2019	32.28	32.73	31.25	31.50
6596	NASDAQ	SANM	Mon, Sep 30, 2019	32.22	32.34	31.90	32.11
6595	NASDAQ	SANM	Fri, Sep 27, 2019	32.60	32.89	31.87	32.12
6594	NASDAQ	SANM	Thu, Sep 26, 2019	32.50	32.81	32.38	32.45
6593	NASDAQ	SANM	Wed, Sep 25, 2019	31.79	32.85	31.79	32.70
6592	NASDAQ	SANM	Tue, Sep 24, 2019	32.35	32.78	31.68	31.74
6591	NASDAQ	SANM	Mon, Sep 23, 2019	31.82	32.27	31.47	32.05
6590	NASDAQ	SANM	Fri, Sep 20, 2019	32.27	32.61	31.44	31.76
6589	NASDAQ	SANM	Thu, Sep 19, 2019	32.45	32.89	32.20	32.27
6588	NASDAQ	SANM	Wed, Sep 18, 2019	32.52	32.89	32.07	32.45
6587	NASDAQ	SANM	Tue, Sep 17, 2019	32.22	32.66	31.86	32.59
6586	NASDAQ	SANM	Mon, Sep 16, 2019	32.35	33.00	32.35	32.57
6585	NASDAQ	SANM	Fri, Sep 13, 2019	32.70	33.05	32.36	32.58
6584	NASDAQ	SANM	Thu, Sep 12, 2019	32.79	32.79	31.68	32.54
6583	NASDAQ	SANM	Wed, Sep 11, 2019	31.79	32.73	31.31	32.72
6582	NASDAQ	SANM	Tue, Sep 10, 2019	31.13	31.95	30.75	31.64
6581	NASDAQ	SANM	Mon, Sep 9, 2019	30.02	31.31	29.96	31.26
6580	NASDAQ	SANM	Fri, Sep 6, 2019	30.16	30.34	29.70	29.87
6579	NASDAQ	SANM	Thu, Sep 5, 2019	29.28	30.48	29.28	30.12
6578	NASDAQ	SANM	Wed, Sep 4, 2019	28.74	29.12	28.49	28.74
6577	NASDAQ	SANM	Tue, Sep 3, 2019	28.53	28.71	28.05	28.35
6576	NASDAQ	SANM	Fri, Aug 30, 2019	29.05	29.39	28.64	28.90
6575	NASDAQ	SANM	Thu, Aug 29, 2019	28.38	28.99	28.03	28.82
6574	NASDAQ	SANM	Wed, Aug 28, 2019	27.62	28.49	27.57	27.92
6573	NASDAQ	SANM	Tue, Aug 27, 2019	28.91	28.93	27.66	27.74
6572	NASDAQ	SANM	Mon, Aug 26, 2019	28.89	29.05	28.38	28.68
6571	NASDAQ	SANM	Fri, Aug 23, 2019	30.02	30.02	28.44	28.51
6570	NASDAQ	SANM	Thu, Aug 22, 2019	30.36	30.57	30.05	30.26
6569	NASDAQ	SANM	Wed, Aug 21, 2019	30.18	30.26	29.75	30.17
6568	NASDAQ	SANM	Tue, Aug 20, 2019	30.24	30.26	29.70	29.71
6567	NASDAQ	SANM	Mon, Aug 19, 2019	30.18	30.64	30.18	30.32
6566	NASDAQ	SANM	Fri, Aug 16, 2019	29.61	30.33	29.11	30.04
6565	NASDAQ	SANM	Thu, Aug 15, 2019	29.55	29.83	28.99	29.27
6564	NASDAQ	SANM	Wed, Aug 14, 2019	29.80	29.90	29.31	29.58
6563	NASDAQ	SANM	Tue, Aug 13, 2019	29.68	30.70	29.58	30.46
6562	NASDAQ	SANM	Mon, Aug 12, 2019	29.80	30.11	29.72	29.81
6561	NASDAQ	SANM	Fri, Aug 9, 2019	30.15	30.32	29.87	30.10
6560	NASDAQ	SANM	Thu, Aug 8, 2019	29.63	30.33	29.43	30.31
6559	NASDAQ	SANM	Wed, Aug 7, 2019	29.21	29.41	28.82	29.36
6558	NASDAQ	SANM	Tue, Aug 6, 2019	30.18	30.48	29.21	29.61
6557	NASDAQ	SANM	Mon, Aug 5, 2019	30.07	30.50	28.56	29.98
6556	NASDAQ	SANM	Fri, Aug 2, 2019	31.10	31.12	30.22	30.97
6555	NASDAQ	SANM	Thu, Aug 1, 2019	31.65	32.57	30.98	31.35
6554	NASDAQ	SANM	Wed, Jul 31, 2019	33.00	33.12	31.65	31.75
6553	NASDAQ	SANM	Tue, Jul 30, 2019	32.49	33.49	30.95	33.00
6552	NASDAQ	SANM	Mon, Jul 29, 2019	32.24	32.89	32.23	32.88
6551	NASDAQ	SANM	Fri, Jul 26, 2019	31.72	32.27	31.17	32.26
6550	NASDAQ	SANM	Thu, Jul 25, 2019	31.95	31.95	31.37	31.52
6549	NASDAQ	SANM	Wed, Jul 24, 2019	31.02	32.01	30.79	32.00
6548	NASDAQ	SANM	Tue, Jul 23, 2019	31.27	31.50	30.89	31.23
6547	NASDAQ	SANM	Mon, Jul 22, 2019	30.76	31.72	30.74	30.84
6546	NASDAQ	SANM	Fri, Jul 19, 2019	30.39	31.65	29.96	30.68
6545	NASDAQ	SANM	Thu, Jul 18, 2019	30.14	30.47	29.76	30.47
6544	NASDAQ	SANM	Wed, Jul 17, 2019	30.31	30.62	30.14	30.26
6543	NASDAQ	SANM	Tue, Jul 16, 2019	29.71	30.60	29.41	30.38
6542	NASDAQ	SANM	Mon, Jul 15, 2019	29.84	29.88	29.30	29.85
6541	NASDAQ	SANM	Fri, Jul 12, 2019	29.79	30.13	29.73	29.83
6540	NASDAQ	SANM	Thu, Jul 11, 2019	30.67	30.81	29.58	29.59
6539	NASDAQ	SANM	Wed, Jul 10, 2019	30.53	30.81	30.39	30.68
6538	NASDAQ	SANM	Tue, Jul 9, 2019	29.91	30.33	29.91	30.30
6537	NASDAQ	SANM	Mon, Jul 8, 2019	30.21	30.48	29.78	30.15
6536	NASDAQ	SANM	Fri, Jul 5, 2019	30.26	30.58	30.02	30.34
6535	NASDAQ	SANM	Wed, Jul 3, 2019	30.34	30.66	30.22	30.63
6534	NASDAQ	SANM	Tue, Jul 2, 2019	30.68	30.88	30.07	30.28
6533	NASDAQ	SANM	Mon, Jul 1, 2019	31.00	31.38	30.45	30.73
6532	NASDAQ	SANM	Fri, Jun 28, 2019	30.06	30.40	29.62	30.28
6531	NASDAQ	SANM	Thu, Jun 27, 2019	29.79	30.30	29.64	30.04
6530	NASDAQ	SANM	Wed, Jun 26, 2019	29.53	29.84	29.17	29.70
6529	NASDAQ	SANM	Tue, Jun 25, 2019	29.49	29.87	29.22	29.26
6528	NASDAQ	SANM	Mon, Jun 24, 2019	29.66	29.89	29.33	29.37
6527	NASDAQ	SANM	Fri, Jun 21, 2019	29.68	29.99	29.37	29.76
6526	NASDAQ	SANM	Thu, Jun 20, 2019	29.57	29.84	29.38	29.81
6525	NASDAQ	SANM	Wed, Jun 19, 2019	29.07	29.47	28.93	29.12
6524	NASDAQ	SANM	Tue, Jun 18, 2019	28.36	29.15	28.36	28.89
6523	NASDAQ	SANM	Mon, Jun 17, 2019	27.98	28.59	27.80	28.18
6522	NASDAQ	SANM	Fri, Jun 14, 2019	28.65	28.68	28.05	28.05
6521	NASDAQ	SANM	Thu, Jun 13, 2019	28.60	28.95	28.36	28.86
6520	NASDAQ	SANM	Wed, Jun 12, 2019	28.82	28.86	28.31	28.48
6519	NASDAQ	SANM	Tue, Jun 11, 2019	29.08	29.56	28.95	28.99
6518	NASDAQ	SANM	Mon, Jun 10, 2019	28.33	29.18	28.28	28.72
6517	NASDAQ	SANM	Fri, Jun 7, 2019	28.10	28.48	27.65	28.19
6516	NASDAQ	SANM	Thu, Jun 6, 2019	27.94	28.21	27.57	28.05
6515	NASDAQ	SANM	Wed, Jun 5, 2019	28.42	28.73	27.67	27.93
6514	NASDAQ	SANM	Tue, Jun 4, 2019	27.56	28.38	27.56	28.35
6513	NASDAQ	SANM	Mon, Jun 3, 2019	26.57	27.44	26.57	27.07
6512	NASDAQ	SANM	Fri, May 31, 2019	27.02	27.30	26.10	26.59
6511	NASDAQ	SANM	Thu, May 30, 2019	27.63	27.83	27.29	27.58
6510	NASDAQ	SANM	Wed, May 29, 2019	27.85	27.99	27.32	27.50
6509	NASDAQ	SANM	Tue, May 28, 2019	28.18	28.35	27.87	28.08
6508	NASDAQ	SANM	Fri, May 24, 2019	28.26	28.62	28.10	28.16
6507	NASDAQ	SANM	Thu, May 23, 2019	28.81	28.81	27.97	28.13
6506	NASDAQ	SANM	Wed, May 22, 2019	29.40	29.40	29.03	29.31
6505	NASDAQ	SANM	Tue, May 21, 2019	29.68	29.97	29.49	29.52
6504	NASDAQ	SANM	Mon, May 20, 2019	29.31	29.65	29.07	29.46
6503	NASDAQ	SANM	Fri, May 17, 2019	30.75	31.02	29.67	29.73
6502	NASDAQ	SANM	Thu, May 16, 2019	31.18	31.73	31.02	31.43
6501	NASDAQ	SANM	Wed, May 15, 2019	30.44	31.37	30.02	31.17
6500	NASDAQ	SANM	Tue, May 14, 2019	30.99	31.13	30.77	30.80
6499	NASDAQ	SANM	Mon, May 13, 2019	31.38	31.39	30.57	30.80
6498	NASDAQ	SANM	Fri, May 10, 2019	31.97	32.32	31.57	32.14
6497	NASDAQ	SANM	Thu, May 9, 2019	31.95	32.32	30.98	32.23
6496	NASDAQ	SANM	Wed, May 8, 2019	33.23	33.42	32.30	32.32
6495	NASDAQ	SANM	Tue, May 7, 2019	33.70	33.85	32.65	33.30
6494	NASDAQ	SANM	Mon, May 6, 2019	32.86	34.52	32.60	34.21
6493	NASDAQ	SANM	Fri, May 3, 2019	33.52	34.29	33.17	34.24
6492	NASDAQ	SANM	Thu, May 2, 2019	33.47	34.07	33.18	33.29
6491	NASDAQ	SANM	Wed, May 1, 2019	33.97	34.71	33.59	33.63
6490	NASDAQ	SANM	Tue, Apr 30, 2019	32.96	34.48	32.00	33.92
6489	NASDAQ	SANM	Mon, Apr 29, 2019	29.58	30.43	29.14	29.45
6488	NASDAQ	SANM	Fri, Apr 26, 2019	30.04	30.13	29.42	29.64
6487	NASDAQ	SANM	Thu, Apr 25, 2019	31.55	31.60	30.05	30.07
6486	NASDAQ	SANM	Wed, Apr 24, 2019	32.00	32.26	31.66	31.68
6485	NASDAQ	SANM	Tue, Apr 23, 2019	31.69	32.08	31.47	31.91
6484	NASDAQ	SANM	Mon, Apr 22, 2019	32.11	32.16	31.31	31.47
6483	NASDAQ	SANM	Thu, Apr 18, 2019	32.06	32.35	31.13	32.18
6482	NASDAQ	SANM	Wed, Apr 17, 2019	32.78	32.78	32.06	32.29
6481	NASDAQ	SANM	Tue, Apr 16, 2019	32.17	32.60	31.92	32.52
6480	NASDAQ	SANM	Mon, Apr 15, 2019	32.25	32.55	31.73	32.00
6479	NASDAQ	SANM	Fri, Apr 12, 2019	31.92	32.28	31.67	32.21
6478	NASDAQ	SANM	Thu, Apr 11, 2019	31.36	31.80	31.12	31.77
6477	NASDAQ	SANM	Wed, Apr 10, 2019	30.84	31.34	30.78	31.24
6476	NASDAQ	SANM	Tue, Apr 9, 2019	31.02	31.11	30.75	30.85
6475	NASDAQ	SANM	Mon, Apr 8, 2019	31.12	31.92	29.04	31.15
6474	NASDAQ	SANM	Fri, Apr 5, 2019	31.19	31.41	30.76	31.32
6473	NASDAQ	SANM	Thu, Apr 4, 2019	30.40	31.08	30.32	30.98
6472	NASDAQ	SANM	Wed, Apr 3, 2019	30.20	30.71	29.93	30.53
6471	NASDAQ	SANM	Tue, Apr 2, 2019	29.62	30.18	29.48	30.09
6470	NASDAQ	SANM	Mon, Apr 1, 2019	29.16	29.86	29.16	29.63
6469	NASDAQ	SANM	Fri, Mar 29, 2019	29.06	29.29	28.64	28.85
6468	NASDAQ	SANM	Thu, Mar 28, 2019	28.68	28.95	28.41	28.85
6467	NASDAQ	SANM	Wed, Mar 27, 2019	29.07	29.39	28.44	28.53
6466	NASDAQ	SANM	Tue, Mar 26, 2019	29.23	29.54	28.89	29.01
6465	NASDAQ	SANM	Mon, Mar 25, 2019	29.32	29.58	28.92	29.22
6464	NASDAQ	SANM	Fri, Mar 22, 2019	30.58	30.85	29.46	29.46
6463	NASDAQ	SANM	Thu, Mar 21, 2019	30.06	30.98	30.06	30.83
6462	NASDAQ	SANM	Wed, Mar 20, 2019	30.26	30.69	29.80	30.12
6461	NASDAQ	SANM	Tue, Mar 19, 2019	30.47	30.57	30.16	30.29
6460	NASDAQ	SANM	Mon, Mar 18, 2019	30.57	30.92	30.22	30.37
6459	NASDAQ	SANM	Fri, Mar 15, 2019	30.76	31.06	30.14	30.55
6458	NASDAQ	SANM	Thu, Mar 14, 2019	31.08	31.08	30.41	30.53
6457	NASDAQ	SANM	Wed, Mar 13, 2019	30.65	31.05	30.55	31.00
6456	NASDAQ	SANM	Tue, Mar 12, 2019	30.59	30.62	30.30	30.50
6455	NASDAQ	SANM	Mon, Mar 11, 2019	29.60	30.50	29.60	30.50
6454	NASDAQ	SANM	Fri, Mar 8, 2019	29.56	29.97	29.45	29.62
6453	NASDAQ	SANM	Thu, Mar 7, 2019	30.49	30.49	29.75	29.80
6452	NASDAQ	SANM	Wed, Mar 6, 2019	31.09	31.37	30.39	30.49
6451	NASDAQ	SANM	Tue, Mar 5, 2019	31.79	31.94	31.13	31.15
6450	NASDAQ	SANM	Mon, Mar 4, 2019	31.97	32.23	31.40	31.80
6449	NASDAQ	SANM	Fri, Mar 1, 2019	32.17	32.32	31.74	31.86
6448	NASDAQ	SANM	Thu, Feb 28, 2019	31.83	31.94	31.39	31.94
6447	NASDAQ	SANM	Wed, Feb 27, 2019	32.62	33.01	31.96	32.02
6446	NASDAQ	SANM	Tue, Feb 26, 2019	32.79	32.89	32.57	32.74
6445	NASDAQ	SANM	Mon, Feb 25, 2019	32.90	33.30	32.82	32.89
6444	NASDAQ	SANM	Fri, Feb 22, 2019	32.59	32.92	32.53	32.73
6443	NASDAQ	SANM	Thu, Feb 21, 2019	32.31	32.58	32.20	32.52
6442	NASDAQ	SANM	Wed, Feb 20, 2019	32.00	32.36	31.85	32.30
6441	NASDAQ	SANM	Tue, Feb 19, 2019	32.21	32.21	31.69	32.03
6440	NASDAQ	SANM	Fri, Feb 15, 2019	32.42	32.59	32.20	32.43
6439	NASDAQ	SANM	Thu, Feb 14, 2019	32.22	32.59	32.19	32.40
6438	NASDAQ	SANM	Wed, Feb 13, 2019	32.25	32.45	32.06	32.30
6437	NASDAQ	SANM	Tue, Feb 12, 2019	31.91	32.41	31.76	32.19
6436	NASDAQ	SANM	Mon, Feb 11, 2019	32.23	32.23	31.39	31.81
6435	NASDAQ	SANM	Fri, Feb 8, 2019	32.27	32.68	32.01	32.16
6434	NASDAQ	SANM	Thu, Feb 7, 2019	32.13	32.69	31.92	32.60
6433	NASDAQ	SANM	Wed, Feb 6, 2019	31.96	32.43	31.84	32.42
6432	NASDAQ	SANM	Tue, Feb 5, 2019	31.94	32.42	31.75	32.05
6431	NASDAQ	SANM	Mon, Feb 4, 2019	31.22	31.89	31.13	31.81
6430	NASDAQ	SANM	Fri, Feb 1, 2019	31.25	31.57	31.01	31.23
6429	NASDAQ	SANM	Thu, Jan 31, 2019	31.81	31.90	31.14	31.22
6428	NASDAQ	SANM	Wed, Jan 30, 2019	32.15	32.21	31.30	31.69
6427	NASDAQ	SANM	Tue, Jan 29, 2019	33.00	33.90	31.82	31.85
6426	NASDAQ	SANM	Mon, Jan 28, 2019	26.86	27.58	26.86	27.25
6425	NASDAQ	SANM	Fri, Jan 25, 2019	26.67	27.34	26.67	27.32
6424	NASDAQ	SANM	Thu, Jan 24, 2019	25.86	26.77	25.86	26.54
6423	NASDAQ	SANM	Wed, Jan 23, 2019	25.75	26.25	24.93	25.74
6422	NASDAQ	SANM	Tue, Jan 22, 2019	26.16	26.20	25.54	25.76
6421	NASDAQ	SANM	Fri, Jan 18, 2019	25.56	26.33	25.52	26.30
6420	NASDAQ	SANM	Thu, Jan 17, 2019	25.38	25.72	25.17	25.55
6419	NASDAQ	SANM	Wed, Jan 16, 2019	25.52	25.93	25.43	25.61
6418	NASDAQ	SANM	Tue, Jan 15, 2019	25.49	25.61	25.18	25.50
6417	NASDAQ	SANM	Mon, Jan 14, 2019	25.48	25.70	25.01	25.50
6416	NASDAQ	SANM	Fri, Jan 11, 2019	25.26	25.74	25.25	25.62
6415	NASDAQ	SANM	Thu, Jan 10, 2019	25.08	25.63	25.08	25.44
6414	NASDAQ	SANM	Wed, Jan 9, 2019	24.45	25.25	24.34	25.15
6413	NASDAQ	SANM	Tue, Jan 8, 2019	24.35	24.53	23.91	24.37
6412	NASDAQ	SANM	Mon, Jan 7, 2019	23.93	24.41	23.79	24.25
6411	NASDAQ	SANM	Fri, Jan 4, 2019	23.51	24.11	22.52	23.95
6410	NASDAQ	SANM	Thu, Jan 3, 2019	23.76	24.69	23.03	23.25
6409	NASDAQ	SANM	Wed, Jan 2, 2019	23.55	24.35	23.09	24.05
6408	NASDAQ	SANM	Mon, Dec 31, 2018	23.92	24.10	23.53	24.06
6407	NASDAQ	SANM	Fri, Dec 28, 2018	23.96	24.30	23.62	23.80
6406	NASDAQ	SANM	Thu, Dec 27, 2018	23.26	24.20	23.25	23.94
6405	NASDAQ	SANM	Wed, Dec 26, 2018	22.76	23.71	22.54	23.69
6404	NASDAQ	SANM	Mon, Dec 24, 2018	22.57	23.10	22.30	22.60
6403	NASDAQ	SANM	Fri, Dec 21, 2018	23.21	23.45	22.46	22.66
6402	NASDAQ	SANM	Thu, Dec 20, 2018	22.51	23.89	22.51	23.22
6401	NASDAQ	SANM	Wed, Dec 19, 2018	24.43	24.69	23.58	23.81
6400	NASDAQ	SANM	Tue, Dec 18, 2018	24.06	24.63	24.06	24.31
6399	NASDAQ	SANM	Mon, Dec 17, 2018	24.33	24.71	23.63	23.79
6398	NASDAQ	SANM	Fri, Dec 14, 2018	24.71	25.01	24.32	24.37
6397	NASDAQ	SANM	Thu, Dec 13, 2018	25.79	25.86	24.95	24.95
6396	NASDAQ	SANM	Wed, Dec 12, 2018	25.53	26.19	25.44	25.64
6395	NASDAQ	SANM	Tue, Dec 11, 2018	25.66	25.99	25.26	25.40
6394	NASDAQ	SANM	Mon, Dec 10, 2018	25.08	25.47	24.91	25.32
6393	NASDAQ	SANM	Fri, Dec 7, 2018	25.93	26.10	24.77	25.12
6392	NASDAQ	SANM	Thu, Dec 6, 2018	25.84	26.32	23.45	25.88
6391	NASDAQ	SANM	Tue, Dec 4, 2018	27.38	27.54	26.25	26.30
6390	NASDAQ	SANM	Mon, Dec 3, 2018	27.50	27.56	26.90	27.38
6389	NASDAQ	SANM	Fri, Nov 30, 2018	26.84	27.17	26.59	27.04
6388	NASDAQ	SANM	Thu, Nov 29, 2018	27.10	27.34	26.74	26.92
6387	NASDAQ	SANM	Wed, Nov 28, 2018	26.62	27.28	25.81	27.20
6386	NASDAQ	SANM	Tue, Nov 27, 2018	26.25	26.69	26.08	26.39
6385	NASDAQ	SANM	Mon, Nov 26, 2018	26.44	26.90	26.24	26.50
6384	NASDAQ	SANM	Fri, Nov 23, 2018	25.84	26.54	25.84	26.27
6383	NASDAQ	SANM	Wed, Nov 21, 2018	25.76	26.40	25.76	26.22
6382	NASDAQ	SANM	Tue, Nov 20, 2018	25.67	26.32	25.49	25.62
6381	NASDAQ	SANM	Mon, Nov 19, 2018	26.08	26.18	25.82	26.02
6380	NASDAQ	SANM	Fri, Nov 16, 2018	25.23	26.32	24.48	26.18
6379	NASDAQ	SANM	Thu, Nov 15, 2018	25.01	25.61	24.94	25.61
6378	NASDAQ	SANM	Wed, Nov 14, 2018	25.35	25.75	24.97	25.05
6377	NASDAQ	SANM	Tue, Nov 13, 2018	24.71	25.68	24.60	25.11
6376	NASDAQ	SANM	Mon, Nov 12, 2018	25.34	25.34	24.63	24.70
6375	NASDAQ	SANM	Fri, Nov 9, 2018	25.94	26.17	25.23	25.43
6374	NASDAQ	SANM	Thu, Nov 8, 2018	26.34	26.42	25.97	26.18
6373	NASDAQ	SANM	Wed, Nov 7, 2018	26.13	26.43	25.57	26.36
6372	NASDAQ	SANM	Tue, Nov 6, 2018	25.78	26.39	25.74	26.08
6371	NASDAQ	SANM	Mon, Nov 5, 2018	25.87	26.07	25.42	25.73
6370	NASDAQ	SANM	Fri, Nov 2, 2018	25.70	26.11	25.54	25.88
6369	NASDAQ	SANM	Thu, Nov 1, 2018	25.46	26.24	25.38	25.70
6368	NASDAQ	SANM	Wed, Oct 31, 2018	25.06	25.60	24.56	25.30
6367	NASDAQ	SANM	Tue, Oct 30, 2018	24.17	25.92	24.10	24.69
6366	NASDAQ	SANM	Mon, Oct 29, 2018	23.29	24.92	22.62	22.98
6365	NASDAQ	SANM	Fri, Oct 26, 2018	23.63	23.69	22.67	23.00
6364	NASDAQ	SANM	Thu, Oct 25, 2018	23.87	24.29	23.72	24.08
6363	NASDAQ	SANM	Wed, Oct 24, 2018	24.76	24.85	23.71	23.74
6362	NASDAQ	SANM	Tue, Oct 23, 2018	24.43	25.06	24.14	24.83
6361	NASDAQ	SANM	Mon, Oct 22, 2018	24.71	25.09	24.59	24.86
6360	NASDAQ	SANM	Fri, Oct 19, 2018	24.69	24.82	24.35	24.58
6359	NASDAQ	SANM	Thu, Oct 18, 2018	25.18	25.19	24.62	24.69
6358	NASDAQ	SANM	Wed, Oct 17, 2018	24.89	25.39	24.74	25.36
6357	NASDAQ	SANM	Tue, Oct 16, 2018	24.14	25.02	23.95	24.93
6356	NASDAQ	SANM	Mon, Oct 15, 2018	23.35	24.12	23.35	23.96
6355	NASDAQ	SANM	Fri, Oct 12, 2018	24.30	24.37	23.91	24.16
6354	NASDAQ	SANM	Thu, Oct 11, 2018	24.02	24.45	23.88	23.93
6353	NASDAQ	SANM	Wed, Oct 10, 2018	24.56	24.77	24.09	24.11
6352	NASDAQ	SANM	Tue, Oct 9, 2018	25.16	25.39	24.70	24.83
6351	NASDAQ	SANM	Mon, Oct 8, 2018	25.61	25.68	25.03	25.26
6350	NASDAQ	SANM	Fri, Oct 5, 2018	26.41	26.48	25.28	25.61
6349	NASDAQ	SANM	Thu, Oct 4, 2018	27.05	27.05	26.34	26.40
6348	NASDAQ	SANM	Wed, Oct 3, 2018	27.39	28.07	26.82	27.14
6347	NASDAQ	SANM	Tue, Oct 2, 2018	27.08	27.65	26.98	26.99
6346	NASDAQ	SANM	Mon, Oct 1, 2018	27.71	27.73	26.98	27.09
6345	NASDAQ	SANM	Fri, Sep 28, 2018	27.50	27.80	27.15	27.60
6344	NASDAQ	SANM	Thu, Sep 27, 2018	27.60	27.80	27.15	27.50
6343	NASDAQ	SANM	Wed, Sep 26, 2018	28.05	28.10	27.15	27.50
6342	NASDAQ	SANM	Tue, Sep 25, 2018	29.20	29.20	28.15	28.15
6341	NASDAQ	SANM	Mon, Sep 24, 2018	29.00	29.33	28.00	29.25
6340	NASDAQ	SANM	Fri, Sep 21, 2018	29.10	29.25	28.90	29.15
6339	NASDAQ	SANM	Thu, Sep 20, 2018	28.85	29.10	28.75	28.95
6338	NASDAQ	SANM	Wed, Sep 19, 2018	29.20	29.20	27.80	28.70
6337	NASDAQ	SANM	Tue, Sep 18, 2018	28.85	29.05	28.55	28.60
6336	NASDAQ	SANM	Mon, Sep 17, 2018	29.65	29.70	29.00	29.00
6335	NASDAQ	SANM	Fri, Sep 14, 2018	29.70	30.00	29.60	29.65
6334	NASDAQ	SANM	Thu, Sep 13, 2018	29.90	30.05	29.70	29.75
6333	NASDAQ	SANM	Wed, Sep 12, 2018	29.70	29.85	29.45	29.70
6332	NASDAQ	SANM	Tue, Sep 11, 2018	29.70	29.85	29.55	29.85
6331	NASDAQ	SANM	Mon, Sep 10, 2018	29.65	30.10	29.50	29.75
6330	NASDAQ	SANM	Fri, Sep 7, 2018	29.50	29.95	29.48	29.60
6329	NASDAQ	SANM	Thu, Sep 6, 2018	30.00	30.20	29.55	29.60
6328	NASDAQ	SANM	Wed, Sep 5, 2018	30.25	30.35	30.00	30.05
6327	NASDAQ	SANM	Tue, Sep 4, 2018	30.75	30.75	29.95	30.25
6326	NASDAQ	SANM	Fri, Aug 31, 2018	30.90	31.00	30.50	30.80
6325	NASDAQ	SANM	Thu, Aug 30, 2018	31.10	31.25	30.70	31.05
6324	NASDAQ	SANM	Wed, Aug 29, 2018	31.35	31.35	31.00	31.25
6323	NASDAQ	SANM	Tue, Aug 28, 2018	30.95	31.40	30.95	31.25
6322	NASDAQ	SANM	Mon, Aug 27, 2018	30.65	31.30	30.55	30.95
6321	NASDAQ	SANM	Fri, Aug 24, 2018	30.65	30.75	30.35	30.60
6320	NASDAQ	SANM	Thu, Aug 23, 2018	30.75	31.00	30.50	30.55
6319	NASDAQ	SANM	Wed, Aug 22, 2018	30.75	30.90	30.45	30.85
6318	NASDAQ	SANM	Tue, Aug 21, 2018	30.45	30.98	30.45	30.75
6317	NASDAQ	SANM	Mon, Aug 20, 2018	30.20	30.50	30.05	30.30
6316	NASDAQ	SANM	Fri, Aug 17, 2018	29.75	30.30	29.50	30.20
6315	NASDAQ	SANM	Thu, Aug 16, 2018	29.95	30.45	29.90	29.90
6314	NASDAQ	SANM	Wed, Aug 15, 2018	30.20	30.20	29.75	29.95
6313	NASDAQ	SANM	Tue, Aug 14, 2018	30.05	30.60	30.00	30.30
6312	NASDAQ	SANM	Mon, Aug 13, 2018	30.15	30.40	29.75	30.00
6311	NASDAQ	SANM	Fri, Aug 10, 2018	30.25	30.35	29.98	30.10
6310	NASDAQ	SANM	Thu, Aug 9, 2018	30.65	30.80	30.40	30.40
6309	NASDAQ	SANM	Wed, Aug 8, 2018	30.50	30.60	30.20	30.55
6308	NASDAQ	SANM	Tue, Aug 7, 2018	30.00	30.55	29.85	30.50
6307	NASDAQ	SANM	Mon, Aug 6, 2018	29.45	29.90	29.40	29.85
6306	NASDAQ	SANM	Fri, Aug 3, 2018	29.60	29.75	29.15	29.35
6305	NASDAQ	SANM	Thu, Aug 2, 2018	29.10	29.65	29.10	29.50
6304	NASDAQ	SANM	Wed, Aug 1, 2018	29.10	29.91	29.05	29.35
6303	NASDAQ	SANM	Tue, Jul 31, 2018	29.50	30.65	29.00	29.10
6302	NASDAQ	SANM	Mon, Jul 30, 2018	29.35	29.50	28.80	29.05
6301	NASDAQ	SANM	Fri, Jul 27, 2018	30.20	30.40	29.40	29.40
6300	NASDAQ	SANM	Thu, Jul 26, 2018	30.05	30.45	29.81	30.20
6299	NASDAQ	SANM	Wed, Jul 25, 2018	30.60	30.65	29.75	30.05
6298	NASDAQ	SANM	Tue, Jul 24, 2018	30.95	31.35	30.63	30.65
6297	NASDAQ	SANM	Mon, Jul 23, 2018	30.65	31.00	30.30	30.85
6296	NASDAQ	SANM	Fri, Jul 20, 2018	31.30	31.30	30.80	30.85
6295	NASDAQ	SANM	Thu, Jul 19, 2018	31.20	31.45	30.75	31.35
6294	NASDAQ	SANM	Wed, Jul 18, 2018	30.75	31.43	30.70	31.35
6293	NASDAQ	SANM	Tue, Jul 17, 2018	30.70	30.90	30.45	30.75
6292	NASDAQ	SANM	Mon, Jul 16, 2018	30.75	30.95	30.55	30.60
6291	NASDAQ	SANM	Fri, Jul 13, 2018	30.65	31.05	30.60	30.65
6290	NASDAQ	SANM	Thu, Jul 12, 2018	30.35	30.65	30.10	30.60
6289	NASDAQ	SANM	Wed, Jul 11, 2018	31.10	31.10	30.15	30.20
6288	NASDAQ	SANM	Tue, Jul 10, 2018	31.25	31.45	31.10	31.35
6287	NASDAQ	SANM	Mon, Jul 9, 2018	30.50	31.15	30.10	31.15
6286	NASDAQ	SANM	Fri, Jul 6, 2018	29.95	30.55	29.85	30.40
6285	NASDAQ	SANM	Thu, Jul 5, 2018	29.55	30.05	29.35	30.00
6284	NASDAQ	SANM	Tue, Jul 3, 2018	29.70	29.88	29.33	29.35
6283	NASDAQ	SANM	Mon, Jul 2, 2018	29.20	29.85	28.95	29.65
6282	NASDAQ	SANM	Fri, Jun 29, 2018	29.55	29.78	29.30	29.30
6281	NASDAQ	SANM	Thu, Jun 28, 2018	30.10	30.20	29.35	29.35
6280	NASDAQ	SANM	Wed, Jun 27, 2018	30.20	30.35	30.00	30.05
6279	NASDAQ	SANM	Tue, Jun 26, 2018	29.45	30.25	28.80	30.15
6278	NASDAQ	SANM	Mon, Jun 25, 2018	30.45	30.45	29.35	29.45
6277	NASDAQ	SANM	Fri, Jun 22, 2018	30.20	30.73	29.95	30.55
6276	NASDAQ	SANM	Thu, Jun 21, 2018	30.10	30.35	29.95	30.00
6275	NASDAQ	SANM	Wed, Jun 20, 2018	30.25	30.35	29.95	30.15
6274	NASDAQ	SANM	Tue, Jun 19, 2018	30.35	30.60	29.95	30.30
6273	NASDAQ	SANM	Mon, Jun 18, 2018	30.20	30.65	29.70	30.60
6272	NASDAQ	SANM	Fri, Jun 15, 2018	30.35	30.45	30.00	30.20
6271	NASDAQ	SANM	Thu, Jun 14, 2018	30.50	30.65	30.35	30.50
6270	NASDAQ	SANM	Wed, Jun 13, 2018	30.30	30.55	30.00	30.40
6269	NASDAQ	SANM	Tue, Jun 12, 2018	30.35	30.48	30.00	30.35
6268	NASDAQ	SANM	Mon, Jun 11, 2018	30.15	30.55	30.15	30.35
6267	NASDAQ	SANM	Fri, Jun 8, 2018	30.30	30.55	30.00	30.15
6266	NASDAQ	SANM	Thu, Jun 7, 2018	30.15	30.40	30.14	30.30
6265	NASDAQ	SANM	Wed, Jun 6, 2018	30.10	30.25	29.80	30.20
6264	NASDAQ	SANM	Tue, Jun 5, 2018	29.50	30.05	29.45	30.05
6263	NASDAQ	SANM	Mon, Jun 4, 2018	29.40	29.60	29.03	29.45
6262	NASDAQ	SANM	Fri, Jun 1, 2018	28.90	29.50	28.90	29.35
6261	NASDAQ	SANM	Thu, May 31, 2018	29.80	30.10	28.70	28.80
6260	NASDAQ	SANM	Wed, May 30, 2018	29.80	30.25	29.65	29.80
6259	NASDAQ	SANM	Tue, May 29, 2018	29.40	29.90	29.35	29.80
6258	NASDAQ	SANM	Fri, May 25, 2018	29.40	29.75	29.25	29.65
6257	NASDAQ	SANM	Thu, May 24, 2018	29.75	29.75	29.00	29.40
6256	NASDAQ	SANM	Wed, May 23, 2018	29.85	29.95	29.50	29.70
6255	NASDAQ	SANM	Tue, May 22, 2018	30.25	30.35	29.85	29.90
6254	NASDAQ	SANM	Mon, May 21, 2018	29.95	30.50	29.85	30.03
6253	NASDAQ	SANM	Fri, May 18, 2018	30.10	30.10	29.55	29.70
6252	NASDAQ	SANM	Thu, May 17, 2018	30.25	30.35	29.85	30.00
6251	NASDAQ	SANM	Wed, May 16, 2018	29.65	30.65	29.45	30.40
6250	NASDAQ	SANM	Tue, May 15, 2018	30.35	30.55	30.00	30.10
6249	NASDAQ	SANM	Mon, May 14, 2018	30.55	30.70	30.35	30.35
6248	NASDAQ	SANM	Fri, May 11, 2018	30.70	30.75	30.30	30.55
6247	NASDAQ	SANM	Thu, May 10, 2018	30.85	30.90	30.45	30.75
6246	NASDAQ	SANM	Wed, May 9, 2018	30.35	30.75	30.10	30.75
6245	NASDAQ	SANM	Tue, May 8, 2018	29.80	30.45	29.80	30.25
6244	NASDAQ	SANM	Mon, May 7, 2018	29.95	30.05	29.60	29.75
6243	NASDAQ	SANM	Fri, May 4, 2018	29.80	30.18	29.55	29.90
6242	NASDAQ	SANM	Thu, May 3, 2018	30.10	30.30	29.68	29.90
6241	NASDAQ	SANM	Wed, May 2, 2018	30.35	30.50	30.05	30.30
6240	NASDAQ	SANM	Tue, May 1, 2018	29.55	30.35	29.45	30.30
6239	NASDAQ	SANM	Mon, Apr 30, 2018	29.75	29.95	29.45	29.50
6238	NASDAQ	SANM	Fri, Apr 27, 2018	30.55	30.90	29.70	29.75
6237	NASDAQ	SANM	Thu, Apr 26, 2018	31.10	31.40	30.28	30.65
6236	NASDAQ	SANM	Wed, Apr 25, 2018	32.05	32.40	30.90	30.95
6235	NASDAQ	SANM	Tue, Apr 24, 2018	32.40	34.30	31.70	31.75
6234	NASDAQ	SANM	Mon, Apr 23, 2018	27.80	28.10	27.40	27.70
6233	NASDAQ	SANM	Fri, Apr 20, 2018	28.05	28.40	27.60	27.60
6232	NASDAQ	SANM	Thu, Apr 19, 2018	28.85	28.85	27.60	28.30
6231	NASDAQ	SANM	Wed, Apr 18, 2018	28.45	29.08	28.45	29.00
6230	NASDAQ	SANM	Tue, Apr 17, 2018	28.40	28.75	28.30	28.45
6229	NASDAQ	SANM	Mon, Apr 16, 2018	28.70	28.70	28.05	28.20
6228	NASDAQ	SANM	Fri, Apr 13, 2018	28.10	28.70	28.05	28.50
6227	NASDAQ	SANM	Thu, Apr 12, 2018	27.15	27.65	27.15	27.40
6226	NASDAQ	SANM	Wed, Apr 11, 2018	26.65	27.30	26.60	27.15
6225	NASDAQ	SANM	Tue, Apr 10, 2018	26.40	26.85	26.40	26.60
6224	NASDAQ	SANM	Mon, Apr 9, 2018	26.30	26.65	26.15	26.15
6223	NASDAQ	SANM	Fri, Apr 6, 2018	26.55	26.95	26.08	26.20
6222	NASDAQ	SANM	Thu, Apr 5, 2018	26.85	27.05	26.55	26.70
6221	NASDAQ	SANM	Wed, Apr 4, 2018	26.00	26.75	25.85	26.60
6220	NASDAQ	SANM	Tue, Apr 3, 2018	26.10	26.50	25.85	26.35
6219	NASDAQ	SANM	Mon, Apr 2, 2018	26.05	26.25	25.65	26.00
6218	NASDAQ	SANM	Thu, Mar 29, 2018	26.20	26.35	25.90	26.15
6217	NASDAQ	SANM	Wed, Mar 28, 2018	26.10	26.35	25.75	25.95
6216	NASDAQ	SANM	Tue, Mar 27, 2018	26.45	26.65	26.10	26.15
6215	NASDAQ	SANM	Mon, Mar 26, 2018	26.45	26.55	25.80	26.45
6214	NASDAQ	SANM	Fri, Mar 23, 2018	26.90	26.90	26.05	26.10
6213	NASDAQ	SANM	Thu, Mar 22, 2018	27.60	27.66	26.75	26.80
6212	NASDAQ	SANM	Wed, Mar 21, 2018	27.65	28.00	27.55	27.70
6211	NASDAQ	SANM	Tue, Mar 20, 2018	28.15	28.25	27.60	27.70
6210	NASDAQ	SANM	Mon, Mar 19, 2018	28.35	28.55	27.60	28.05
6209	NASDAQ	SANM	Fri, Mar 16, 2018	27.90	28.50	27.90	28.30
6208	NASDAQ	SANM	Thu, Mar 15, 2018	27.95	28.20	27.65	27.90
6207	NASDAQ	SANM	Wed, Mar 14, 2018	28.70	28.70	27.80	27.90
6206	NASDAQ	SANM	Tue, Mar 13, 2018	28.75	29.05	28.45	28.55
6205	NASDAQ	SANM	Mon, Mar 12, 2018	28.75	28.90	28.45	28.75
6204	NASDAQ	SANM	Fri, Mar 9, 2018	28.65	28.90	28.40	28.65
6203	NASDAQ	SANM	Thu, Mar 8, 2018	28.35	28.70	28.15	28.35
6202	NASDAQ	SANM	Wed, Mar 7, 2018	28.10	28.45	27.80	28.20
6201	NASDAQ	SANM	Tue, Mar 6, 2018	28.00	28.60	27.80	28.40
6200	NASDAQ	SANM	Mon, Mar 5, 2018	28.05	28.35	27.53	27.85
6199	NASDAQ	SANM	Fri, Mar 2, 2018	27.25	28.50	27.15	28.35
6198	NASDAQ	SANM	Thu, Mar 1, 2018	27.65	28.40	27.00	27.55
6197	NASDAQ	SANM	Wed, Feb 28, 2018	27.65	28.00	26.93	27.55
6196	NASDAQ	SANM	Tue, Feb 27, 2018	27.65	28.00	27.45	27.70
6195	NASDAQ	SANM	Mon, Feb 26, 2018	26.80	27.88	26.75	27.75
6194	NASDAQ	SANM	Fri, Feb 23, 2018	26.70	26.80	26.30	26.75
6193	NASDAQ	SANM	Thu, Feb 22, 2018	26.80	27.10	26.45	26.50
6192	NASDAQ	SANM	Wed, Feb 21, 2018	26.75	27.15	26.50	26.65
6191	NASDAQ	SANM	Tue, Feb 20, 2018	26.55	27.45	26.55	26.65
6190	NASDAQ	SANM	Fri, Feb 16, 2018	26.95	27.05	26.55	26.60
6189	NASDAQ	SANM	Thu, Feb 15, 2018	26.45	27.05	26.25	26.95
6188	NASDAQ	SANM	Wed, Feb 14, 2018	25.95	26.65	25.95	26.35
6187	NASDAQ	SANM	Tue, Feb 13, 2018	25.95	26.35	25.70	26.05
6186	NASDAQ	SANM	Mon, Feb 12, 2018	26.10	26.40	25.70	26.00
6185	NASDAQ	SANM	Fri, Feb 9, 2018	26.05	26.40	25.15	25.95
6184	NASDAQ	SANM	Thu, Feb 8, 2018	26.15	26.39	25.70	25.90
6183	NASDAQ	SANM	Wed, Feb 7, 2018	25.95	26.58	25.75	26.10
6182	NASDAQ	SANM	Tue, Feb 6, 2018	25.10	26.05	24.60	25.75
6181	NASDAQ	SANM	Mon, Feb 5, 2018	26.55	26.75	25.50	25.55
6180	NASDAQ	SANM	Fri, Feb 2, 2018	26.65	27.15	26.60	26.85
6179	NASDAQ	SANM	Thu, Feb 1, 2018	26.15	27.15	26.15	27.05
6178	NASDAQ	SANM	Wed, Jan 31, 2018	26.50	26.95	26.15	26.15
6177	NASDAQ	SANM	Tue, Jan 30, 2018	27.55	27.85	26.35	26.50
6176	NASDAQ	SANM	Mon, Jan 29, 2018	27.95	28.70	27.60	28.20
6175	NASDAQ	SANM	Fri, Jan 26, 2018	26.95	28.10	26.95	27.90
6174	NASDAQ	SANM	Thu, Jan 25, 2018	26.80	27.15	26.55	27.00
6173	NASDAQ	SANM	Wed, Jan 24, 2018	27.10	27.33	26.45	26.60
6172	NASDAQ	SANM	Tue, Jan 23, 2018	27.10	27.30	26.75	27.15
6171	NASDAQ	SANM	Mon, Jan 22, 2018	28.20	28.20	26.65	27.10
6170	NASDAQ	SANM	Fri, Jan 19, 2018	35.00	35.55	34.70	35.45
6169	NASDAQ	SANM	Thu, Jan 18, 2018	34.35	35.13	34.35	34.95
6168	NASDAQ	SANM	Wed, Jan 17, 2018	34.40	34.80	34.25	34.55
6167	NASDAQ	SANM	Tue, Jan 16, 2018	34.45	34.80	34.00	34.15
6166	NASDAQ	SANM	Fri, Jan 12, 2018	34.10	34.55	33.95	34.35
6165	NASDAQ	SANM	Thu, Jan 11, 2018	33.75	34.15	33.45	34.00
6164	NASDAQ	SANM	Wed, Jan 10, 2018	33.50	33.83	33.30	33.50
6163	NASDAQ	SANM	Tue, Jan 9, 2018	34.10	34.10	33.20	33.60
6162	NASDAQ	SANM	Mon, Jan 8, 2018	33.75	34.30	33.40	34.15
6161	NASDAQ	SANM	Fri, Jan 5, 2018	33.85	33.90	33.30	33.80
6160	NASDAQ	SANM	Thu, Jan 4, 2018	33.60	33.95	33.45	33.60
6159	NASDAQ	SANM	Wed, Jan 3, 2018	33.30	33.60	33.18	33.35
6158	NASDAQ	SANM	Tue, Jan 2, 2018	33.10	33.55	33.00	33.30
6157	NASDAQ	SANM	Fri, Dec 29, 2017	33.30	33.40	32.95	33.00
6156	NASDAQ	SANM	Thu, Dec 28, 2017	32.85	33.25	32.85	33.20
6155	NASDAQ	SANM	Wed, Dec 27, 2017	32.80	33.00	32.55	32.75
6154	NASDAQ	SANM	Tue, Dec 26, 2017	32.85	33.15	32.60	32.80
6153	NASDAQ	SANM	Fri, Dec 22, 2017	33.20	33.20	32.90	32.95
6152	NASDAQ	SANM	Thu, Dec 21, 2017	32.95	33.40	32.95	33.10
6151	NASDAQ	SANM	Wed, Dec 20, 2017	32.30	33.20	32.10	33.00
6150	NASDAQ	SANM	Tue, Dec 19, 2017	32.65	32.83	31.95	32.35
6149	NASDAQ	SANM	Mon, Dec 18, 2017	31.65	33.95	31.55	32.70
6148	NASDAQ	SANM	Fri, Dec 15, 2017	30.70	30.80	29.95	30.55
6147	NASDAQ	SANM	Thu, Dec 14, 2017	31.00	31.18	30.40	30.60
6146	NASDAQ	SANM	Wed, Dec 13, 2017	31.05	31.55	30.95	31.05
6145	NASDAQ	SANM	Tue, Dec 12, 2017	31.00	31.35	30.93	31.00
6144	NASDAQ	SANM	Mon, Dec 11, 2017	31.10	31.40	30.75	30.90
6143	NASDAQ	SANM	Fri, Dec 8, 2017	31.35	31.70	30.95	30.95
6142	NASDAQ	SANM	Thu, Dec 7, 2017	31.30	32.00	31.03	31.15
6141	NASDAQ	SANM	Wed, Dec 6, 2017	31.10	31.90	31.00	31.15
6140	NASDAQ	SANM	Tue, Dec 5, 2017	31.95	32.10	30.80	31.20
6139	NASDAQ	SANM	Mon, Dec 4, 2017	33.20	33.70	32.30	32.35
6138	NASDAQ	SANM	Fri, Dec 1, 2017	34.00	34.15	32.45	33.05
6137	NASDAQ	SANM	Thu, Nov 30, 2017	34.90	34.90	33.90	34.00
6136	NASDAQ	SANM	Wed, Nov 29, 2017	34.90	35.30	34.35	34.75
6135	NASDAQ	SANM	Tue, Nov 28, 2017	34.45	35.05	34.35	34.85
6134	NASDAQ	SANM	Mon, Nov 27, 2017	35.15	35.15	34.25	34.45
6133	NASDAQ	SANM	Fri, Nov 24, 2017	35.15	35.15	34.50	35.15
6132	NASDAQ	SANM	Wed, Nov 22, 2017	35.05	35.25	34.45	35.05
6131	NASDAQ	SANM	Tue, Nov 21, 2017	34.80	35.65	34.80	35.10
6130	NASDAQ	SANM	Mon, Nov 20, 2017	33.95	34.80	33.70	34.70
6129	NASDAQ	SANM	Fri, Nov 17, 2017	33.50	34.10	33.25	33.90
6128	NASDAQ	SANM	Thu, Nov 16, 2017	33.35	33.85	33.10	33.65
6127	NASDAQ	SANM	Wed, Nov 15, 2017	33.25	33.85	33.00	33.25
6126	NASDAQ	SANM	Tue, Nov 14, 2017	34.00	34.55	33.60	33.60
6125	NASDAQ	SANM	Mon, Nov 13, 2017	33.85	34.10	33.55	34.00
6124	NASDAQ	SANM	Fri, Nov 10, 2017	34.20	34.25	33.85	34.15
6123	NASDAQ	SANM	Thu, Nov 9, 2017	33.65	34.25	33.40	34.10
6122	NASDAQ	SANM	Wed, Nov 8, 2017	33.25	34.10	33.25	33.90
6121	NASDAQ	SANM	Tue, Nov 7, 2017	33.95	34.25	33.35	33.50
6120	NASDAQ	SANM	Mon, Nov 6, 2017	33.10	34.15	32.57	34.05
6119	NASDAQ	SANM	Fri, Nov 3, 2017	33.50	33.85	32.90	33.05
6118	NASDAQ	SANM	Thu, Nov 2, 2017	33.40	34.05	32.53	33.60
6117	NASDAQ	SANM	Wed, Nov 1, 2017	32.65	33.35	32.10	33.20
6116	NASDAQ	SANM	Tue, Oct 31, 2017	34.05	34.95	32.43	32.73
6115	NASDAQ	SANM	Mon, Oct 30, 2017	38.65	38.98	37.90	38.80
6114	NASDAQ	SANM	Fri, Oct 27, 2017	39.15	39.20	38.45	39.05
6113	NASDAQ	SANM	Thu, Oct 26, 2017	39.05	39.40	38.85	38.90
6112	NASDAQ	SANM	Wed, Oct 25, 2017	38.70	39.35	38.60	39.05
6111	NASDAQ	SANM	Tue, Oct 24, 2017	38.70	39.35	38.70	38.85
6110	NASDAQ	SANM	Mon, Oct 23, 2017	38.35	38.90	38.35	38.55
6109	NASDAQ	SANM	Fri, Oct 20, 2017	39.25	39.25	38.45	38.50
6108	NASDAQ	SANM	Thu, Oct 19, 2017	38.60	38.90	37.35	38.80
6107	NASDAQ	SANM	Wed, Oct 18, 2017	38.30	39.10	38.10	38.85
6106	NASDAQ	SANM	Tue, Oct 17, 2017	38.50	38.58	38.08	38.15
6105	NASDAQ	SANM	Mon, Oct 16, 2017	38.65	38.75	38.10	38.45
6104	NASDAQ	SANM	Fri, Oct 13, 2017	38.65	38.65	38.20	38.50
6103	NASDAQ	SANM	Thu, Oct 12, 2017	38.35	38.75	38.20	38.45
6102	NASDAQ	SANM	Wed, Oct 11, 2017	38.55	38.80	38.40	38.40
6101	NASDAQ	SANM	Tue, Oct 10, 2017	38.65	38.80	38.30	38.45
6100	NASDAQ	SANM	Mon, Oct 9, 2017	38.80	39.00	38.30	38.60
6099	NASDAQ	SANM	Fri, Oct 6, 2017	38.70	38.75	38.15	38.60
6098	NASDAQ	SANM	Thu, Oct 5, 2017	39.00	39.18	38.70	38.75
6097	NASDAQ	SANM	Wed, Oct 4, 2017	38.75	39.05	38.65	38.95
6096	NASDAQ	SANM	Tue, Oct 3, 2017	38.65	38.85	38.20	38.75
6095	NASDAQ	SANM	Mon, Oct 2, 2017	37.40	38.60	37.40	38.60
6094	NASDAQ	SANM	Fri, Sep 29, 2017	37.70	38.00	37.15	37.15
6093	NASDAQ	SANM	Thu, Sep 28, 2017	37.00	37.90	36.75	37.85
6092	NASDAQ	SANM	Wed, Sep 27, 2017	36.85	37.35	36.65	37.20
6091	NASDAQ	SANM	Tue, Sep 26, 2017	36.30	37.05	36.30	36.55
6090	NASDAQ	SANM	Mon, Sep 25, 2017	37.05	37.25	35.84	36.00
6089	NASDAQ	SANM	Fri, Sep 22, 2017	36.85	37.50	36.85	37.30
6088	NASDAQ	SANM	Thu, Sep 21, 2017	37.35	37.35	36.75	36.85
6087	NASDAQ	SANM	Wed, Sep 20, 2017	37.50	38.00	37.25	37.30
6086	NASDAQ	SANM	Tue, Sep 19, 2017	37.90	38.35	37.60	37.95
6085	NASDAQ	SANM	Mon, Sep 18, 2017	37.35	37.95	37.30	37.60
6084	NASDAQ	SANM	Fri, Sep 15, 2017	36.70	37.35	36.50	37.15
6083	NASDAQ	SANM	Thu, Sep 14, 2017	36.60	37.15	36.60	36.80
6082	NASDAQ	SANM	Wed, Sep 13, 2017	36.75	37.20	36.40	36.80
6081	NASDAQ	SANM	Tue, Sep 12, 2017	36.70	36.90	36.48	36.90
6080	NASDAQ	SANM	Mon, Sep 11, 2017	36.40	36.65	35.85	36.50
6079	NASDAQ	SANM	Fri, Sep 8, 2017	36.35	36.35	35.70	36.05
6078	NASDAQ	SANM	Thu, Sep 7, 2017	36.75	36.75	36.05	36.40
6077	NASDAQ	SANM	Wed, Sep 6, 2017	37.10	37.10	36.40	36.60
6076	NASDAQ	SANM	Tue, Sep 5, 2017	37.45	37.55	36.85	37.05
6075	NASDAQ	SANM	Fri, Sep 1, 2017	37.50	37.81	37.30	37.65
6074	NASDAQ	SANM	Thu, Aug 31, 2017	37.20	37.83	37.15	37.45
6073	NASDAQ	SANM	Wed, Aug 30, 2017	36.45	37.20	36.40	37.00
6072	NASDAQ	SANM	Tue, Aug 29, 2017	35.65	36.80	35.50	36.50
6071	NASDAQ	SANM	Mon, Aug 28, 2017	36.35	36.55	35.90	36.05
6070	NASDAQ	SANM	Fri, Aug 25, 2017	36.15	36.55	36.10	36.30
6069	NASDAQ	SANM	Thu, Aug 24, 2017	36.20	36.25	35.73	35.85
6068	NASDAQ	SANM	Wed, Aug 23, 2017	35.50	36.30	35.50	36.00
6067	NASDAQ	SANM	Tue, Aug 22, 2017	35.55	35.90	35.40	35.85
6066	NASDAQ	SANM	Mon, Aug 21, 2017	35.10	35.43	34.95	35.20
6065	NASDAQ	SANM	Fri, Aug 18, 2017	34.85	35.38	34.85	35.20
6064	NASDAQ	SANM	Thu, Aug 17, 2017	36.45	36.60	35.20	35.20
6063	NASDAQ	SANM	Wed, Aug 16, 2017	36.45	36.98	36.45	36.75
6062	NASDAQ	SANM	Tue, Aug 15, 2017	36.90	37.30	36.43	36.45
6061	NASDAQ	SANM	Mon, Aug 14, 2017	36.00	37.10	35.75	36.85
6060	NASDAQ	SANM	Fri, Aug 11, 2017	35.65	36.05	35.30	35.70
6059	NASDAQ	SANM	Thu, Aug 10, 2017	35.80	36.53	35.50	35.50
6058	NASDAQ	SANM	Wed, Aug 9, 2017	35.25	36.50	34.80	36.05
6057	NASDAQ	SANM	Tue, Aug 8, 2017	35.80	36.30	35.55	35.60
6056	NASDAQ	SANM	Mon, Aug 7, 2017	35.80	36.40	35.73	35.85
6055	NASDAQ	SANM	Fri, Aug 4, 2017	35.90	36.16	35.45	35.75
6054	NASDAQ	SANM	Thu, Aug 3, 2017	36.25	36.65	35.80	35.85
6053	NASDAQ	SANM	Wed, Aug 2, 2017	36.25	36.95	36.13	36.20
6052	NASDAQ	SANM	Tue, Aug 1, 2017	36.00	36.83	35.85	36.65
6051	NASDAQ	SANM	Mon, Jul 31, 2017	35.90	36.35	35.70	35.85
6050	NASDAQ	SANM	Fri, Jul 28, 2017	36.15	36.55	35.65	35.85
6049	NASDAQ	SANM	Thu, Jul 27, 2017	36.35	36.50	35.60	36.45
6048	NASDAQ	SANM	Wed, Jul 26, 2017	37.75	37.96	36.10	36.20
6047	NASDAQ	SANM	Tue, Jul 25, 2017	37.30	39.18	36.25	37.63
6046	NASDAQ	SANM	Mon, Jul 24, 2017	41.65	42.95	41.20	42.45
6045	NASDAQ	SANM	Fri, Jul 21, 2017	42.00	42.00	41.10	41.55
6044	NASDAQ	SANM	Thu, Jul 20, 2017	41.60	41.80	41.00	41.65
6043	NASDAQ	SANM	Wed, Jul 19, 2017	41.15	41.80	41.05	41.50
6042	NASDAQ	SANM	Tue, Jul 18, 2017	41.15	41.15	40.25	40.90
6041	NASDAQ	SANM	Mon, Jul 17, 2017	40.25	41.35	39.98	41.25
6040	NASDAQ	SANM	Fri, Jul 14, 2017	39.80	40.45	39.60	40.30
6039	NASDAQ	SANM	Thu, Jul 13, 2017	39.80	39.90	39.38	39.75
6038	NASDAQ	SANM	Wed, Jul 12, 2017	39.40	39.85	39.20	39.75
6037	NASDAQ	SANM	Tue, Jul 11, 2017	38.95	39.18	38.40	39.05
6036	NASDAQ	SANM	Mon, Jul 10, 2017	38.15	39.00	38.05	38.85
6035	NASDAQ	SANM	Fri, Jul 7, 2017	37.75	38.40	37.55	38.20
6034	NASDAQ	SANM	Thu, Jul 6, 2017	37.80	38.20	37.30	37.50
6033	NASDAQ	SANM	Wed, Jul 5, 2017	38.90	38.90	37.50	38.25
6032	NASDAQ	SANM	Mon, Jul 3, 2017	38.30	39.15	38.00	38.95
6031	NASDAQ	SANM	Fri, Jun 30, 2017	38.05	38.35	37.60	38.10
6030	NASDAQ	SANM	Thu, Jun 29, 2017	38.90	38.90	37.55	37.95
6029	NASDAQ	SANM	Wed, Jun 28, 2017	38.15	39.10	37.95	39.05
6028	NASDAQ	SANM	Tue, Jun 27, 2017	39.60	39.60	37.85	37.85
6027	NASDAQ	SANM	Mon, Jun 26, 2017	39.85	40.35	39.53	39.60
6026	NASDAQ	SANM	Fri, Jun 23, 2017	38.15	39.75	37.90	39.75
6025	NASDAQ	SANM	Thu, Jun 22, 2017	38.15	38.45	37.35	38.10
6024	NASDAQ	SANM	Wed, Jun 21, 2017	37.45	38.80	37.25	38.15
6023	NASDAQ	SANM	Tue, Jun 20, 2017	37.85	37.85	37.15	37.20
6022	NASDAQ	SANM	Mon, Jun 19, 2017	37.75	38.10	37.55	37.90
6021	NASDAQ	SANM	Fri, Jun 16, 2017	38.10	38.30	37.28	37.50
6020	NASDAQ	SANM	Thu, Jun 15, 2017	37.70	38.35	37.41	38.30
6019	NASDAQ	SANM	Wed, Jun 14, 2017	38.00	38.35	37.55	37.75
6018	NASDAQ	SANM	Tue, Jun 13, 2017	38.15	38.40	37.70	37.90
6017	NASDAQ	SANM	Mon, Jun 12, 2017	38.20	38.65	37.60	38.00
6016	NASDAQ	SANM	Fri, Jun 9, 2017	39.30	39.40	38.00	38.30
6015	NASDAQ	SANM	Thu, Jun 8, 2017	38.15	39.30	38.03	39.30
6014	NASDAQ	SANM	Wed, Jun 7, 2017	37.90	38.25	37.45	38.10
6013	NASDAQ	SANM	Tue, Jun 6, 2017	37.10	37.95	37.05	37.65
6012	NASDAQ	SANM	Mon, Jun 5, 2017	38.25	38.25	37.45	37.50
6011	NASDAQ	SANM	Fri, Jun 2, 2017	38.15	38.60	37.75	38.15
6010	NASDAQ	SANM	Thu, Jun 1, 2017	36.75	38.15	36.50	38.10
6009	NASDAQ	SANM	Wed, May 31, 2017	37.45	37.60	36.45	36.60
6008	NASDAQ	SANM	Tue, May 30, 2017	36.95	37.50	36.70	37.40
6007	NASDAQ	SANM	Fri, May 26, 2017	37.35	37.45	36.60	37.10
6006	NASDAQ	SANM	Thu, May 25, 2017	37.30	37.50	37.10	37.40
6005	NASDAQ	SANM	Wed, May 24, 2017	36.85	37.40	36.75	37.15
6004	NASDAQ	SANM	Tue, May 23, 2017	36.95	36.95	36.35	36.75
6003	NASDAQ	SANM	Mon, May 22, 2017	36.60	36.85	36.20	36.80
6002	NASDAQ	SANM	Fri, May 19, 2017	35.75	36.60	35.70	36.40
6001	NASDAQ	SANM	Thu, May 18, 2017	35.40	36.10	35.20	35.80
6000	NASDAQ	SANM	Wed, May 17, 2017	36.45	36.80	35.55	35.60
5999	NASDAQ	SANM	Tue, May 16, 2017	36.10	37.20	36.00	37.05
5998	NASDAQ	SANM	Mon, May 15, 2017	36.25	37.00	36.15	36.90
5997	NASDAQ	SANM	Fri, May 12, 2017	36.60	36.90	36.20	36.25
5996	NASDAQ	SANM	Thu, May 11, 2017	36.45	37.00	36.40	36.75
5995	NASDAQ	SANM	Wed, May 10, 2017	36.70	36.90	36.40	36.75
5994	NASDAQ	SANM	Tue, May 9, 2017	36.75	37.20	36.60	36.65
5993	NASDAQ	SANM	Mon, May 8, 2017	36.05	37.05	36.05	36.75
5992	NASDAQ	SANM	Fri, May 5, 2017	36.25	36.45	35.50	36.35
5991	NASDAQ	SANM	Thu, May 4, 2017	36.70	37.00	36.13	36.20
5990	NASDAQ	SANM	Wed, May 3, 2017	36.70	37.00	36.28	36.65
5989	NASDAQ	SANM	Tue, May 2, 2017	37.55	37.81	36.55	36.90
5988	NASDAQ	SANM	Mon, May 1, 2017	37.50	38.20	36.95	37.55
5987	NASDAQ	SANM	Fri, Apr 28, 2017	38.40	38.55	37.20	37.25
5986	NASDAQ	SANM	Thu, Apr 27, 2017	38.20	38.95	38.10	38.55
5985	NASDAQ	SANM	Wed, Apr 26, 2017	38.80	39.15	38.05	38.10
5984	NASDAQ	SANM	Tue, Apr 25, 2017	40.60	40.80	37.30	38.75
5983	NASDAQ	SANM	Mon, Apr 24, 2017	39.25	40.10	39.05	39.95
5982	NASDAQ	SANM	Fri, Apr 21, 2017	39.95	40.05	38.60	38.60
5981	NASDAQ	SANM	Thu, Apr 20, 2017	39.75	40.15	38.90	39.95
5980	NASDAQ	SANM	Wed, Apr 19, 2017	39.30	39.75	39.10	39.70
5979	NASDAQ	SANM	Tue, Apr 18, 2017	39.15	39.45	38.75	39.05
5978	NASDAQ	SANM	Mon, Apr 17, 2017	38.40	39.40	38.35	39.35
5977	NASDAQ	SANM	Thu, Apr 13, 2017	38.75	39.20	38.40	38.40
5976	NASDAQ	SANM	Wed, Apr 12, 2017	39.55	39.75	38.70	38.85
5975	NASDAQ	SANM	Tue, Apr 11, 2017	39.45	39.95	39.20	39.75
5974	NASDAQ	SANM	Mon, Apr 10, 2017	40.10	40.55	39.10	39.55
5973	NASDAQ	SANM	Fri, Apr 7, 2017	39.95	40.20	39.70	40.00
5972	NASDAQ	SANM	Thu, Apr 6, 2017	39.60	40.25	39.20	40.10
5971	NASDAQ	SANM	Wed, Apr 5, 2017	40.60	40.60	39.53	39.65
5970	NASDAQ	SANM	Tue, Apr 4, 2017	39.80	40.60	39.66	40.35
5969	NASDAQ	SANM	Mon, Apr 3, 2017	40.55	40.55	39.05	39.90
5968	NASDAQ	SANM	Fri, Mar 31, 2017	40.60	40.90	40.25	40.60
5967	NASDAQ	SANM	Thu, Mar 30, 2017	39.80	40.70	39.55	40.50
5966	NASDAQ	SANM	Wed, Mar 29, 2017	39.85	39.98	39.65	39.80
5965	NASDAQ	SANM	Tue, Mar 28, 2017	39.65	40.10	39.26	39.95
5964	NASDAQ	SANM	Mon, Mar 27, 2017	38.95	39.95	38.60	39.75
5963	NASDAQ	SANM	Fri, Mar 24, 2017	40.00	40.15	39.40	39.70
5962	NASDAQ	SANM	Thu, Mar 23, 2017	39.80	40.30	39.50	39.80
5961	NASDAQ	SANM	Wed, Mar 22, 2017	38.55	39.85	38.50	39.80
5960	NASDAQ	SANM	Tue, Mar 21, 2017	40.45	40.50	39.05	39.15
5959	NASDAQ	SANM	Mon, Mar 20, 2017	40.55	41.00	39.95	40.20
5958	NASDAQ	SANM	Fri, Mar 17, 2017	40.20	40.60	39.75	40.50
5957	NASDAQ	SANM	Thu, Mar 16, 2017	40.30	41.03	40.17	40.30
5956	NASDAQ	SANM	Wed, Mar 15, 2017	39.55	40.45	39.55	40.20
5955	NASDAQ	SANM	Tue, Mar 14, 2017	38.70	39.68	38.55	39.35
5954	NASDAQ	SANM	Mon, Mar 13, 2017	38.40	39.08	38.05	38.75
5953	NASDAQ	SANM	Fri, Mar 10, 2017	39.10	39.50	38.30	38.60
5952	NASDAQ	SANM	Thu, Mar 9, 2017	38.90	39.50	38.15	38.95
5951	NASDAQ	SANM	Wed, Mar 8, 2017	39.55	39.60	38.95	39.00
5950	NASDAQ	SANM	Tue, Mar 7, 2017	39.20	39.65	39.00	39.40
5949	NASDAQ	SANM	Mon, Mar 6, 2017	39.15	39.48	38.85	39.30
5948	NASDAQ	SANM	Fri, Mar 3, 2017	39.30	39.70	39.05	39.50
5947	NASDAQ	SANM	Thu, Mar 2, 2017	40.05	40.20	39.30	39.40
5946	NASDAQ	SANM	Wed, Mar 1, 2017	39.40	40.25	39.30	40.10
5945	NASDAQ	SANM	Tue, Feb 28, 2017	39.70	40.25	38.90	39.00
5944	NASDAQ	SANM	Mon, Feb 27, 2017	40.30	40.90	40.20	40.70
5943	NASDAQ	SANM	Fri, Feb 24, 2017	40.05	40.75	39.95	40.40
5942	NASDAQ	SANM	Thu, Feb 23, 2017	40.65	40.80	39.80	40.65
5941	NASDAQ	SANM	Wed, Feb 22, 2017	40.45	40.65	40.05	40.65
5940	NASDAQ	SANM	Tue, Feb 21, 2017	40.50	41.25	40.15	40.55
5939	NASDAQ	SANM	Fri, Feb 17, 2017	40.75	40.95	40.05	40.50
5938	NASDAQ	SANM	Thu, Feb 16, 2017	40.85	41.05	40.26	40.60
5937	NASDAQ	SANM	Wed, Feb 15, 2017	40.30	41.25	40.15	40.90
5936	NASDAQ	SANM	Tue, Feb 14, 2017	40.50	40.78	40.05	40.45
5935	NASDAQ	SANM	Mon, Feb 13, 2017	40.65	41.01	40.25	40.65
5934	NASDAQ	SANM	Fri, Feb 10, 2017	39.90	40.35	39.30	40.25
5933	NASDAQ	SANM	Thu, Feb 9, 2017	39.50	40.15	39.20	39.75
5932	NASDAQ	SANM	Wed, Feb 8, 2017	39.80	40.10	39.25	39.35
5931	NASDAQ	SANM	Tue, Feb 7, 2017	40.10	40.65	39.50	39.90
5930	NASDAQ	SANM	Mon, Feb 6, 2017	40.45	41.15	39.90	40.15
5929	NASDAQ	SANM	Fri, Feb 3, 2017	40.00	40.70	39.85	40.45
5928	NASDAQ	SANM	Thu, Feb 2, 2017	39.20	40.15	39.05	39.90
5927	NASDAQ	SANM	Wed, Feb 1, 2017	39.50	39.60	38.70	39.30
5926	NASDAQ	SANM	Tue, Jan 31, 2017	39.20	40.85	37.80	38.95
5925	NASDAQ	SANM	Mon, Jan 30, 2017	36.70	37.60	36.10	37.25
5924	NASDAQ	SANM	Fri, Jan 27, 2017	36.10	36.86	35.90	36.80
5923	NASDAQ	SANM	Thu, Jan 26, 2017	36.15	36.21	35.60	36.00
5922	NASDAQ	SANM	Wed, Jan 25, 2017	35.80	36.35	35.80	36.20
5921	NASDAQ	SANM	Tue, Jan 24, 2017	34.75	35.60	34.25	35.50
5920	NASDAQ	SANM	Mon, Jan 23, 2017	35.05	35.15	33.10	34.75
5919	NASDAQ	SANM	Fri, Jan 20, 2017	35.35	35.65	35.10	35.35
5918	NASDAQ	SANM	Thu, Jan 19, 2017	35.90	36.25	35.20	35.40
5917	NASDAQ	SANM	Wed, Jan 18, 2017	35.65	36.15	35.25	35.80
5916	NASDAQ	SANM	Tue, Jan 17, 2017	36.20	36.30	35.35	35.45
5915	NASDAQ	SANM	Fri, Jan 13, 2017	36.10	36.75	36.10	36.45
5914	NASDAQ	SANM	Thu, Jan 12, 2017	35.95	36.15	35.10	35.95
5913	NASDAQ	SANM	Wed, Jan 11, 2017	36.50	36.65	35.85	36.15
5912	NASDAQ	SANM	Tue, Jan 10, 2017	35.55	36.65	35.50	36.55
5911	NASDAQ	SANM	Mon, Jan 9, 2017	35.60	35.80	34.90	35.25
5910	NASDAQ	SANM	Fri, Jan 6, 2017	35.65	35.90	34.70	35.65
5909	NASDAQ	SANM	Thu, Jan 5, 2017	36.60	36.60	35.40	35.50
5908	NASDAQ	SANM	Wed, Jan 4, 2017	36.35	36.70	35.95	36.60
5907	NASDAQ	SANM	Tue, Jan 3, 2017	36.80	37.05	35.55	36.20
5906	NASDAQ	SANM	Fri, Dec 30, 2016	36.85	36.90	36.40	36.65
5905	NASDAQ	SANM	Thu, Dec 29, 2016	36.45	36.90	36.25	36.85
5904	NASDAQ	SANM	Wed, Dec 28, 2016	36.95	37.20	36.25	36.45
5903	NASDAQ	SANM	Tue, Dec 27, 2016	36.50	37.10	36.21	36.75
5902	NASDAQ	SANM	Fri, Dec 23, 2016	36.30	36.80	36.10	36.55
5901	NASDAQ	SANM	Thu, Dec 22, 2016	36.95	36.95	36.05	36.25
5900	NASDAQ	SANM	Wed, Dec 21, 2016	36.80	37.10	36.45	36.80
5899	NASDAQ	SANM	Tue, Dec 20, 2016	36.05	36.75	35.75	36.75
5898	NASDAQ	SANM	Mon, Dec 19, 2016	36.15	36.40	35.55	36.00
5897	NASDAQ	SANM	Fri, Dec 16, 2016	36.20	36.58	35.15	36.20
5896	NASDAQ	SANM	Thu, Dec 15, 2016	35.45	36.23	35.04	36.00
5895	NASDAQ	SANM	Wed, Dec 14, 2016	35.45	36.25	35.25	35.40
5894	NASDAQ	SANM	Tue, Dec 13, 2016	35.40	35.75	35.00	35.40
5893	NASDAQ	SANM	Mon, Dec 12, 2016	35.60	35.95	35.15	35.45
5892	NASDAQ	SANM	Fri, Dec 9, 2016	35.55	35.80	35.40	35.70
5891	NASDAQ	SANM	Thu, Dec 8, 2016	35.65	35.85	35.25	35.55
5890	NASDAQ	SANM	Wed, Dec 7, 2016	34.55	35.63	34.40	35.50
5889	NASDAQ	SANM	Tue, Dec 6, 2016	34.30	34.90	34.15	34.70
5888	NASDAQ	SANM	Mon, Dec 5, 2016	33.60	34.48	33.35	34.30
5887	NASDAQ	SANM	Fri, Dec 2, 2016	32.70	33.65	32.45	33.45
5886	NASDAQ	SANM	Thu, Dec 1, 2016	33.05	33.60	32.25	32.55
5885	NASDAQ	SANM	Wed, Nov 30, 2016	33.90	33.90	32.70	32.85
5884	NASDAQ	SANM	Tue, Nov 29, 2016	32.75	33.85	32.36	33.65
5883	NASDAQ	SANM	Mon, Nov 28, 2016	33.05	33.45	32.80	33.15
5882	NASDAQ	SANM	Fri, Nov 25, 2016	33.15	33.65	32.85	33.15
5881	NASDAQ	SANM	Wed, Nov 23, 2016	31.50	33.05	30.81	32.95
5880	NASDAQ	SANM	Tue, Nov 22, 2016	31.50	31.95	31.50	31.75
5879	NASDAQ	SANM	Mon, Nov 21, 2016	31.80	32.10	31.40	31.70
5878	NASDAQ	SANM	Fri, Nov 18, 2016	31.70	31.95	31.06	31.60
5877	NASDAQ	SANM	Thu, Nov 17, 2016	31.75	31.95	31.30	31.65
5876	NASDAQ	SANM	Wed, Nov 16, 2016	31.20	31.85	30.95	31.75
5875	NASDAQ	SANM	Tue, Nov 15, 2016	31.20	31.55	30.90	31.20
5874	NASDAQ	SANM	Mon, Nov 14, 2016	29.90	31.85	29.90	31.10
5873	NASDAQ	SANM	Fri, Nov 11, 2016	29.75	30.80	29.15	30.50
5872	NASDAQ	SANM	Thu, Nov 10, 2016	29.75	30.20	29.05	29.18
5871	NASDAQ	SANM	Wed, Nov 9, 2016	28.25	29.48	26.95	29.40
5870	NASDAQ	SANM	Tue, Nov 8, 2016	28.75	29.05	28.60	28.90
5869	NASDAQ	SANM	Mon, Nov 7, 2016	28.70	29.05	28.45	28.70
5868	NASDAQ	SANM	Fri, Nov 4, 2016	28.45	28.45	27.95	28.05
5867	NASDAQ	SANM	Thu, Nov 3, 2016	28.15	28.75	28.08	28.30
5866	NASDAQ	SANM	Wed, Nov 2, 2016	29.50	29.70	27.65	28.05
5865	NASDAQ	SANM	Tue, Nov 1, 2016	27.55	28.10	27.50	28.10
5864	NASDAQ	SANM	Mon, Oct 31, 2016	28.50	28.70	27.40	27.65
5863	NASDAQ	SANM	Fri, Oct 28, 2016	28.35	29.45	28.35	28.50
5862	NASDAQ	SANM	Thu, Oct 27, 2016	29.40	29.40	27.61	28.35
5861	NASDAQ	SANM	Wed, Oct 26, 2016	28.85	29.60	28.85	29.40
5860	NASDAQ	SANM	Tue, Oct 25, 2016	29.30	29.33	28.75	29.00
5859	NASDAQ	SANM	Mon, Oct 24, 2016	28.75	29.40	28.50	29.25
5858	NASDAQ	SANM	Fri, Oct 21, 2016	28.10	28.73	27.85	28.50
5857	NASDAQ	SANM	Thu, Oct 20, 2016	28.25	28.70	28.10	28.35
5856	NASDAQ	SANM	Wed, Oct 19, 2016	28.25	28.73	27.95	28.45
5855	NASDAQ	SANM	Tue, Oct 18, 2016	28.00	28.25	27.75	28.20
5854	NASDAQ	SANM	Mon, Oct 17, 2016	27.50	28.10	27.50	27.80
5853	NASDAQ	SANM	Fri, Oct 14, 2016	27.25	27.80	27.25	27.65
5852	NASDAQ	SANM	Thu, Oct 13, 2016	27.40	27.50	26.75	27.25
5851	NASDAQ	SANM	Wed, Oct 12, 2016	28.00	28.35	26.70	27.45
5850	NASDAQ	SANM	Tue, Oct 11, 2016	29.40	29.40	28.55	28.75
5849	NASDAQ	SANM	Mon, Oct 10, 2016	29.25	29.70	29.05	29.35
5848	NASDAQ	SANM	Fri, Oct 7, 2016	29.36	29.42	28.71	29.09
5847	NASDAQ	SANM	Thu, Oct 6, 2016	29.20	29.45	28.95	29.41
5846	NASDAQ	SANM	Wed, Oct 5, 2016	28.79	29.36	28.59	29.17
5845	NASDAQ	SANM	Tue, Oct 4, 2016	28.39	29.00	28.39	28.61
5844	NASDAQ	SANM	Mon, Oct 3, 2016	28.54	28.64	28.28	28.42
5843	NASDAQ	SANM	Fri, Sep 30, 2016	28.00	28.61	27.84	28.47
5842	NASDAQ	SANM	Thu, Sep 29, 2016	28.04	28.07	27.67	27.79
5841	NASDAQ	SANM	Wed, Sep 28, 2016	28.37	28.39	27.99	28.14
5840	NASDAQ	SANM	Tue, Sep 27, 2016	27.96	28.22	27.35	28.14
5839	NASDAQ	SANM	Mon, Sep 26, 2016	28.19	28.32	27.90	27.91
5838	NASDAQ	SANM	Fri, Sep 23, 2016	28.46	28.58	28.05	28.26
5837	NASDAQ	SANM	Thu, Sep 22, 2016	28.44	28.73	28.25	28.65
5836	NASDAQ	SANM	Wed, Sep 21, 2016	28.09	28.66	28.09	28.55
5835	NASDAQ	SANM	Tue, Sep 20, 2016	28.13	28.35	27.94	27.95
5834	NASDAQ	SANM	Mon, Sep 19, 2016	27.83	28.57	27.74	28.07
5833	NASDAQ	SANM	Fri, Sep 16, 2016	28.07	28.07	27.26	27.56
5832	NASDAQ	SANM	Thu, Sep 15, 2016	27.38	28.14	27.30	28.09
5831	NASDAQ	SANM	Wed, Sep 14, 2016	26.91	27.34	26.54	27.33
5830	NASDAQ	SANM	Tue, Sep 13, 2016	28.10	28.23	26.84	26.91
5829	NASDAQ	SANM	Mon, Sep 12, 2016	26.50	27.07	26.30	27.06
5828	NASDAQ	SANM	Fri, Sep 9, 2016	26.80	27.10	26.37	26.62
5827	NASDAQ	SANM	Thu, Sep 8, 2016	26.77	27.06	26.43	27.06
5826	NASDAQ	SANM	Wed, Sep 7, 2016	26.80	26.91	26.61	26.87
5825	NASDAQ	SANM	Tue, Sep 6, 2016	26.91	26.91	26.27	26.76
5824	NASDAQ	SANM	Fri, Sep 2, 2016	26.83	26.94	26.56	26.80
5823	NASDAQ	SANM	Thu, Sep 1, 2016	26.42	26.85	26.17	26.72
5822	NASDAQ	SANM	Wed, Aug 31, 2016	26.53	26.53	26.00	26.28
5821	NASDAQ	SANM	Tue, Aug 30, 2016	26.39	26.63	26.30	26.49
5820	NASDAQ	SANM	Mon, Aug 29, 2016	26.62	26.79	26.32	26.37
5819	NASDAQ	SANM	Fri, Aug 26, 2016	26.72	26.98	26.60	26.66
5818	NASDAQ	SANM	Thu, Aug 25, 2016	26.48	26.77	26.37	26.65
5817	NASDAQ	SANM	Wed, Aug 24, 2016	26.54	26.76	26.39	26.49
5816	NASDAQ	SANM	Tue, Aug 23, 2016	26.48	26.64	26.26	26.49
5815	NASDAQ	SANM	Mon, Aug 22, 2016	26.31	26.46	26.17	26.31
5814	NASDAQ	SANM	Fri, Aug 19, 2016	26.31	26.61	26.11	26.44
5813	NASDAQ	SANM	Thu, Aug 18, 2016	26.19	26.41	26.12	26.33
5812	NASDAQ	SANM	Wed, Aug 17, 2016	26.25	26.49	26.20	26.27
5811	NASDAQ	SANM	Tue, Aug 16, 2016	26.70	26.81	26.22	26.22
5810	NASDAQ	SANM	Mon, Aug 15, 2016	26.42	26.74	26.31	26.70
5809	NASDAQ	SANM	Fri, Aug 12, 2016	26.31	26.38	26.00	26.26
5808	NASDAQ	SANM	Thu, Aug 11, 2016	26.11	26.50	26.11	26.23
5807	NASDAQ	SANM	Wed, Aug 10, 2016	26.28	26.33	25.60	26.09
5806	NASDAQ	SANM	Tue, Aug 9, 2016	26.14	26.38	26.14	26.20
5805	NASDAQ	SANM	Mon, Aug 8, 2016	25.69	26.28	25.62	26.08
5804	NASDAQ	SANM	Fri, Aug 5, 2016	25.76	25.98	25.67	25.77
5803	NASDAQ	SANM	Thu, Aug 4, 2016	25.67	25.94	25.47	25.49
5802	NASDAQ	SANM	Wed, Aug 3, 2016	25.34	25.58	25.10	25.52
5801	NASDAQ	SANM	Tue, Aug 2, 2016	25.53	25.64	24.99	25.13
5800	NASDAQ	SANM	Mon, Aug 1, 2016	25.22	25.83	25.14	25.50
5799	NASDAQ	SANM	Fri, Jul 29, 2016	25.65	25.78	25.15	25.34
5798	NASDAQ	SANM	Thu, Jul 28, 2016	25.67	25.94	25.34	25.61
5797	NASDAQ	SANM	Wed, Jul 27, 2016	24.81	25.82	24.81	25.80
5796	NASDAQ	SANM	Tue, Jul 26, 2016	25.55	25.90	23.50	24.70
5795	NASDAQ	SANM	Mon, Jul 25, 2016	28.87	29.17	28.77	29.14
5794	NASDAQ	SANM	Fri, Jul 22, 2016	28.63	28.91	28.25	28.71
5793	NASDAQ	SANM	Thu, Jul 21, 2016	29.07	29.11	28.58	28.77
5792	NASDAQ	SANM	Wed, Jul 20, 2016	28.81	29.17	28.76	28.98
5791	NASDAQ	SANM	Tue, Jul 19, 2016	28.58	29.07	28.51	28.85
5790	NASDAQ	SANM	Mon, Jul 18, 2016	28.71	29.13	28.63	28.75
5789	NASDAQ	SANM	Fri, Jul 15, 2016	28.89	28.94	28.36	28.87
5788	NASDAQ	SANM	Thu, Jul 14, 2016	28.88	29.01	28.58	28.63
5787	NASDAQ	SANM	Wed, Jul 13, 2016	28.45	28.73	28.30	28.71
5786	NASDAQ	SANM	Tue, Jul 12, 2016	28.01	28.44	27.81	28.31
5785	NASDAQ	SANM	Mon, Jul 11, 2016	27.65	27.92	27.60	27.74
5784	NASDAQ	SANM	Fri, Jul 8, 2016	27.01	27.76	27.01	27.55
5783	NASDAQ	SANM	Thu, Jul 7, 2016	26.72	27.09	26.68	26.86
5782	NASDAQ	SANM	Wed, Jul 6, 2016	26.28	26.72	25.83	26.66
5781	NASDAQ	SANM	Tue, Jul 5, 2016	26.64	26.64	26.25	26.44
5780	NASDAQ	SANM	Fri, Jul 1, 2016	26.68	26.99	26.43	26.77
5779	NASDAQ	SANM	Thu, Jun 30, 2016	26.02	26.81	25.75	26.81
5778	NASDAQ	SANM	Wed, Jun 29, 2016	25.94	26.31	25.67	25.94
5777	NASDAQ	SANM	Tue, Jun 28, 2016	25.48	25.74	25.21	25.69
5776	NASDAQ	SANM	Mon, Jun 27, 2016	26.15	26.16	25.09	25.16
5775	NASDAQ	SANM	Fri, Jun 24, 2016	27.16	27.48	26.27	26.35
5774	NASDAQ	SANM	Thu, Jun 23, 2016	28.31	28.31	28.00	28.16
5773	NASDAQ	SANM	Wed, Jun 22, 2016	27.58	28.25	27.58	28.00
5772	NASDAQ	SANM	Tue, Jun 21, 2016	27.50	27.58	27.23	27.46
5771	NASDAQ	SANM	Mon, Jun 20, 2016	27.46	27.81	27.43	27.48
5770	NASDAQ	SANM	Fri, Jun 17, 2016	27.42	27.54	26.89	27.14
5769	NASDAQ	SANM	Thu, Jun 16, 2016	27.00	27.42	26.76	27.39
5768	NASDAQ	SANM	Wed, Jun 15, 2016	27.67	27.73	27.21	27.23
5767	NASDAQ	SANM	Tue, Jun 14, 2016	27.44	27.86	27.29	27.53
5766	NASDAQ	SANM	Mon, Jun 13, 2016	27.89	28.04	27.43	27.53
5765	NASDAQ	SANM	Fri, Jun 10, 2016	28.05	28.44	27.54	28.04
5764	NASDAQ	SANM	Thu, Jun 9, 2016	28.03	28.45	27.87	28.44
5763	NASDAQ	SANM	Wed, Jun 8, 2016	27.70	28.17	27.58	28.08
5762	NASDAQ	SANM	Tue, Jun 7, 2016	27.74	27.97	27.58	27.76
5761	NASDAQ	SANM	Mon, Jun 6, 2016	27.21	27.93	27.21	27.73
5760	NASDAQ	SANM	Fri, Jun 3, 2016	27.60	27.64	27.30	27.54
5759	NASDAQ	SANM	Thu, Jun 2, 2016	27.08	27.65	27.06	27.62
5758	NASDAQ	SANM	Wed, Jun 1, 2016	27.66	27.66	26.64	27.23
5757	NASDAQ	SANM	Tue, May 31, 2016	26.16	27.00	26.14	26.79
5756	NASDAQ	SANM	Fri, May 27, 2016	26.10	26.49	26.03	26.46
5755	NASDAQ	SANM	Thu, May 26, 2016	25.93	26.28	25.79	26.09
5754	NASDAQ	SANM	Wed, May 25, 2016	26.03	26.50	25.70	25.81
5753	NASDAQ	SANM	Tue, May 24, 2016	25.65	26.12	25.51	26.03
5752	NASDAQ	SANM	Mon, May 23, 2016	25.48	25.88	25.29	25.45
5751	NASDAQ	SANM	Fri, May 20, 2016	25.39	25.88	25.18	25.54
5750	NASDAQ	SANM	Thu, May 19, 2016	25.24	25.49	24.87	25.21
5749	NASDAQ	SANM	Wed, May 18, 2016	24.85	25.73	24.85	25.51
5748	NASDAQ	SANM	Tue, May 17, 2016	25.34	25.58	24.87	25.02
5747	NASDAQ	SANM	Mon, May 16, 2016	24.69	25.76	24.69	25.52
5746	NASDAQ	SANM	Fri, May 13, 2016	24.80	24.98	24.66	24.83
5745	NASDAQ	SANM	Thu, May 12, 2016	24.76	24.95	24.36	24.82
5744	NASDAQ	SANM	Wed, May 11, 2016	24.55	24.92	24.51	24.70
5743	NASDAQ	SANM	Tue, May 10, 2016	24.46	24.67	24.15	24.64
5742	NASDAQ	SANM	Mon, May 9, 2016	24.18	24.50	24.18	24.31
5741	NASDAQ	SANM	Fri, May 6, 2016	23.90	24.25	23.71	24.25
5740	NASDAQ	SANM	Thu, May 5, 2016	24.02	24.26	23.80	23.91
5739	NASDAQ	SANM	Wed, May 4, 2016	23.95	24.30	23.83	23.95
5738	NASDAQ	SANM	Tue, May 3, 2016	23.96	24.23	23.80	24.16
5737	NASDAQ	SANM	Mon, May 2, 2016	23.79	24.25	23.43	24.11
5736	NASDAQ	SANM	Fri, Apr 29, 2016	23.28	23.69	23.05	23.65
5735	NASDAQ	SANM	Thu, Apr 28, 2016	23.70	23.82	23.38	23.44
5734	NASDAQ	SANM	Wed, Apr 27, 2016	23.95	24.36	23.86	24.04
5733	NASDAQ	SANM	Tue, Apr 26, 2016	24.35	25.09	23.51	24.24
5732	NASDAQ	SANM	Mon, Apr 25, 2016	21.95	22.21	21.77	22.21
5731	NASDAQ	SANM	Fri, Apr 22, 2016	21.89	22.09	21.66	22.03
5730	NASDAQ	SANM	Thu, Apr 21, 2016	22.09	22.11	21.48	21.89
5729	NASDAQ	SANM	Wed, Apr 20, 2016	22.32	22.74	21.94	22.01
5728	NASDAQ	SANM	Tue, Apr 19, 2016	22.12	22.58	22.12	22.26
5727	NASDAQ	SANM	Mon, Apr 18, 2016	21.56	22.41	21.05	22.26
5726	NASDAQ	SANM	Fri, Apr 15, 2016	22.26	22.70	21.97	22.18
5725	NASDAQ	SANM	Thu, Apr 14, 2016	22.75	22.80	22.26	22.37
5724	NASDAQ	SANM	Wed, Apr 13, 2016	22.20	22.92	22.20	22.85
5723	NASDAQ	SANM	Tue, Apr 12, 2016	22.08	22.40	21.85	22.01
5722	NASDAQ	SANM	Mon, Apr 11, 2016	22.05	22.61	22.05	22.13
5721	NASDAQ	SANM	Fri, Apr 8, 2016	21.99	22.35	21.83	21.93
5720	NASDAQ	SANM	Thu, Apr 7, 2016	22.24	22.29	21.67	21.85
5719	NASDAQ	SANM	Wed, Apr 6, 2016	22.45	22.45	22.10	22.32
5718	NASDAQ	SANM	Tue, Apr 5, 2016	22.85	22.85	22.85	22.43
5717	NASDAQ	SANM	Mon, Apr 4, 2016	23.40	23.40	22.69	22.85
5716	NASDAQ	SANM	Fri, Apr 1, 2016	23.04	23.33	22.66	23.33
5715	NASDAQ	SANM	Thu, Mar 31, 2016	23.02	23.41	23.01	22.95
5714	NASDAQ	SANM	Wed, Mar 30, 2016	22.63	23.09	22.46	22.95
5713	NASDAQ	SANM	Tue, Mar 29, 2016	22.50	22.63	22.05	22.48
5712	NASDAQ	SANM	Mon, Mar 28, 2016	22.66	22.69	22.39	22.52
5711	NASDAQ	SANM	Thu, Mar 24, 2016	22.61	22.61	22.61	22.64
5710	NASDAQ	SANM	Wed, Mar 23, 2016	23.05	23.19	22.42	22.61
5709	NASDAQ	SANM	Tue, Mar 22, 2016	22.42	23.18	22.23	23.08
5708	NASDAQ	SANM	Mon, Mar 21, 2016	22.14	22.79	22.14	22.62
5707	NASDAQ	SANM	Fri, Mar 18, 2016	22.00	22.34	21.98	22.18
5706	NASDAQ	SANM	Thu, Mar 17, 2016	21.30	21.90	21.03	21.89
5705	NASDAQ	SANM	Wed, Mar 16, 2016	21.11	21.43	21.11	21.38
5704	NASDAQ	SANM	Tue, Mar 15, 2016	21.70	21.70	21.70	21.13
5703	NASDAQ	SANM	Mon, Mar 14, 2016	22.05	22.18	21.48	21.70
5702	NASDAQ	SANM	Fri, Mar 11, 2016	21.65	22.14	21.58	22.14
5701	NASDAQ	SANM	Thu, Mar 10, 2016	21.39	21.71	20.98	21.30
5700	NASDAQ	SANM	Wed, Mar 9, 2016	21.07	21.07	21.07	21.30
5699	NASDAQ	SANM	Tue, Mar 8, 2016	21.50	21.57	20.93	21.59
5698	NASDAQ	SANM	Mon, Mar 7, 2016	21.31	21.68	21.25	21.59
5697	NASDAQ	SANM	Fri, Mar 4, 2016	21.94	21.94	21.94	21.44
5696	NASDAQ	SANM	Thu, Mar 3, 2016	21.05	21.05	21.05	21.94
5695	NASDAQ	SANM	Wed, Mar 2, 2016	21.40	21.46	20.83	21.40
5694	NASDAQ	SANM	Tue, Mar 1, 2016	20.60	20.60	20.60	21.40
5693	NASDAQ	SANM	Mon, Feb 29, 2016	20.96	20.96	20.96	20.60
5692	NASDAQ	SANM	Fri, Feb 26, 2016	20.83	20.83	20.83	20.96
5691	NASDAQ	SANM	Thu, Feb 25, 2016	20.68	20.93	20.46	20.83
5690	NASDAQ	SANM	Wed, Feb 24, 2016	20.24	20.70	19.98	20.68
5689	NASDAQ	SANM	Tue, Feb 23, 2016	20.37	20.57	20.21	20.39
5688	NASDAQ	SANM	Mon, Feb 22, 2016	20.55	20.82	20.34	20.39
5687	NASDAQ	SANM	Fri, Feb 19, 2016	20.46	20.56	19.13	20.42
5686	NASDAQ	SANM	Thu, Feb 18, 2016	20.20	20.64	20.06	20.54
5685	NASDAQ	SANM	Wed, Feb 17, 2016	20.70	20.74	19.97	20.06
5684	NASDAQ	SANM	Tue, Feb 16, 2016	20.04	20.60	19.63	20.50
5683	NASDAQ	SANM	Fri, Feb 12, 2016	19.70	20.08	19.41	19.83
5682	NASDAQ	SANM	Thu, Feb 11, 2016	19.39	19.70	18.98	19.56
5681	NASDAQ	SANM	Wed, Feb 10, 2016	19.59	20.04	19.51	19.67
5680	NASDAQ	SANM	Tue, Feb 9, 2016	19.13	19.69	19.13	19.52
5679	NASDAQ	SANM	Mon, Feb 8, 2016	18.90	19.53	18.20	19.43
5678	NASDAQ	SANM	Fri, Feb 5, 2016	19.42	19.72	19.22	19.22
5677	NASDAQ	SANM	Thu, Feb 4, 2016	18.66	19.63	18.66	19.44
5676	NASDAQ	SANM	Wed, Feb 3, 2016	18.78	19.01	18.04	18.70
5675	NASDAQ	SANM	Tue, Feb 2, 2016	18.70	18.95	18.47	18.59
5674	NASDAQ	SANM	Mon, Feb 1, 2016	18.52	19.05	18.39	18.91
5673	NASDAQ	SANM	Fri, Jan 29, 2016	18.35	18.91	18.35	18.74
5672	NASDAQ	SANM	Thu, Jan 28, 2016	18.99	19.29	18.19	18.19
5671	NASDAQ	SANM	Wed, Jan 27, 2016	18.95	19.22	18.74	18.85
5670	NASDAQ	SANM	Tue, Jan 26, 2016	19.68	19.75	18.60	19.09
5669	NASDAQ	SANM	Mon, Jan 25, 2016	17.22	17.59	17.04	17.38
5668	NASDAQ	SANM	Fri, Jan 22, 2016	17.34	17.59	16.97	17.26
5667	NASDAQ	SANM	Thu, Jan 21, 2016	17.08	17.37	16.88	16.97
5666	NASDAQ	SANM	Wed, Jan 20, 2016	17.29	17.39	16.31	16.98
5665	NASDAQ	SANM	Tue, Jan 19, 2016	17.16	17.49	16.47	16.76
5664	NASDAQ	SANM	Fri, Jan 15, 2016	16.81	17.28	16.40	16.84
5663	NASDAQ	SANM	Thu, Jan 14, 2016	17.24	17.39	16.90	17.31
5662	NASDAQ	SANM	Wed, Jan 13, 2016	17.79	17.94	17.05	17.15
5661	NASDAQ	SANM	Tue, Jan 12, 2016	17.90	17.97	17.11	17.69
5660	NASDAQ	SANM	Mon, Jan 11, 2016	18.01	18.02	17.35	17.65
5659	NASDAQ	SANM	Fri, Jan 8, 2016	18.73	18.83	18.05	18.07
5658	NASDAQ	SANM	Thu, Jan 7, 2016	19.03	19.19	18.47	18.49
5657	NASDAQ	SANM	Wed, Jan 6, 2016	19.68	19.88	18.67	19.44
5656	NASDAQ	SANM	Tue, Jan 5, 2016	20.50	20.50	19.65	19.98
5655	NASDAQ	SANM	Mon, Jan 4, 2016	20.20	20.49	19.84	20.40
5654	NASDAQ	SANM	Thu, Dec 31, 2015	21.09	21.13	20.58	20.58
5653	NASDAQ	SANM	Wed, Dec 30, 2015	21.63	21.65	21.11	21.12
5652	NASDAQ	SANM	Tue, Dec 29, 2015	21.39	21.64	21.21	21.62
5651	NASDAQ	SANM	Mon, Dec 28, 2015	21.43	21.50	21.05	21.33
5650	NASDAQ	SANM	Thu, Dec 24, 2015	21.55	21.76	21.41	21.46
5649	NASDAQ	SANM	Wed, Dec 23, 2015	21.00	21.61	20.92	21.58
5648	NASDAQ	SANM	Tue, Dec 22, 2015	21.05	21.05	20.60	20.93
5647	NASDAQ	SANM	Mon, Dec 21, 2015	21.40	21.40	20.82	20.92
5646	NASDAQ	SANM	Fri, Dec 18, 2015	21.23	21.37	20.97	21.31
5645	NASDAQ	SANM	Thu, Dec 17, 2015	20.96	21.48	20.89	21.25
5644	NASDAQ	SANM	Wed, Dec 16, 2015	21.02	21.07	20.42	20.91
5643	NASDAQ	SANM	Tue, Dec 15, 2015	20.46	20.98	20.41	20.96
5642	NASDAQ	SANM	Mon, Dec 14, 2015	20.42	20.52	19.86	20.26
5641	NASDAQ	SANM	Fri, Dec 11, 2015	20.48	20.81	20.42	20.52
5640	NASDAQ	SANM	Thu, Dec 10, 2015	20.81	20.93	20.58	20.86
5639	NASDAQ	SANM	Wed, Dec 9, 2015	21.08	21.38	20.59	20.77
5638	NASDAQ	SANM	Tue, Dec 8, 2015	21.62	21.98	21.05	21.07
5637	NASDAQ	SANM	Mon, Dec 7, 2015	22.47	22.47	21.82	21.95
5636	NASDAQ	SANM	Fri, Dec 4, 2015	22.25	22.72	21.98	22.46
5635	NASDAQ	SANM	Thu, Dec 3, 2015	22.47	22.54	21.84	21.85
5634	NASDAQ	SANM	Wed, Dec 2, 2015	23.02	23.10	22.24	22.28
5633	NASDAQ	SANM	Tue, Dec 1, 2015	22.85	23.09	22.65	23.03
5632	NASDAQ	SANM	Mon, Nov 30, 2015	22.66	23.22	22.66	22.67
5631	NASDAQ	SANM	Fri, Nov 27, 2015	22.85	23.26	22.85	23.11
5630	NASDAQ	SANM	Wed, Nov 25, 2015	22.70	23.01	22.56	22.90
5629	NASDAQ	SANM	Tue, Nov 24, 2015	22.62	22.96	22.45	22.66
5628	NASDAQ	SANM	Mon, Nov 23, 2015	23.03	23.18	22.63	22.79
5627	NASDAQ	SANM	Fri, Nov 20, 2015	23.41	23.53	23.15	23.19
5626	NASDAQ	SANM	Thu, Nov 19, 2015	23.28	23.45	21.90	23.31
5625	NASDAQ	SANM	Wed, Nov 18, 2015	23.17	23.28	22.74	23.27
5624	NASDAQ	SANM	Tue, Nov 17, 2015	23.35	23.38	22.96	22.98
5623	NASDAQ	SANM	Mon, Nov 16, 2015	22.72	23.32	22.47	23.26
5622	NASDAQ	SANM	Fri, Nov 13, 2015	23.08	23.20	22.73	22.84
5621	NASDAQ	SANM	Thu, Nov 12, 2015	23.49	23.59	23.19	23.26
5620	NASDAQ	SANM	Wed, Nov 11, 2015	23.88	23.88	23.51	23.63
5619	NASDAQ	SANM	Tue, Nov 10, 2015	23.74	23.92	23.45	23.83
5618	NASDAQ	SANM	Mon, Nov 9, 2015	24.55	24.58	23.78	23.87
5617	NASDAQ	SANM	Fri, Nov 6, 2015	24.37	24.86	24.35	24.69
5616	NASDAQ	SANM	Thu, Nov 5, 2015	24.37	24.62	24.13	24.48
5615	NASDAQ	SANM	Wed, Nov 4, 2015	24.37	24.80	24.03	24.38
5614	NASDAQ	SANM	Tue, Nov 3, 2015	23.49	25.64	22.83	24.78
5613	NASDAQ	SANM	Mon, Nov 2, 2015	20.65	21.10	20.65	20.97
5612	NASDAQ	SANM	Fri, Oct 30, 2015	20.77	20.97	20.53	20.67
5611	NASDAQ	SANM	Thu, Oct 29, 2015	21.07	21.27	20.48	20.71
5610	NASDAQ	SANM	Wed, Oct 28, 2015	20.42	21.35	20.42	21.35
5609	NASDAQ	SANM	Tue, Oct 27, 2015	20.30	20.87	19.88	20.45
5608	NASDAQ	SANM	Mon, Oct 26, 2015	21.14	21.18	20.30	20.34
5607	NASDAQ	SANM	Fri, Oct 23, 2015	20.56	21.46	20.39	20.99
5606	NASDAQ	SANM	Thu, Oct 22, 2015	22.35	22.35	20.99	21.09
5605	NASDAQ	SANM	Wed, Oct 21, 2015	23.84	23.95	22.92	22.97
5604	NASDAQ	SANM	Tue, Oct 20, 2015	23.89	24.17	23.68	23.94
5603	NASDAQ	SANM	Mon, Oct 19, 2015	23.76	23.88	22.88	23.69
5602	NASDAQ	SANM	Fri, Oct 16, 2015	23.77	24.10	23.39	23.73
5601	NASDAQ	SANM	Thu, Oct 15, 2015	23.28	23.78	23.18	23.77
5600	NASDAQ	SANM	Wed, Oct 14, 2015	23.26	23.46	23.05	23.20
5599	NASDAQ	SANM	Tue, Oct 13, 2015	22.84	23.37	22.63	23.31
5598	NASDAQ	SANM	Mon, Oct 12, 2015	22.77	22.91	22.45	22.87
5597	NASDAQ	SANM	Fri, Oct 9, 2015	22.80	22.98	22.56	22.65
5596	NASDAQ	SANM	Thu, Oct 8, 2015	22.24	22.65	22.22	22.65
5595	NASDAQ	SANM	Wed, Oct 7, 2015	22.15	22.57	22.03	22.43
5594	NASDAQ	SANM	Tue, Oct 6, 2015	22.42	22.54	21.75	22.04
5593	NASDAQ	SANM	Mon, Oct 5, 2015	21.50	22.41	21.34	22.38
5592	NASDAQ	SANM	Fri, Oct 2, 2015	21.01	21.39	20.78	21.37
5591	NASDAQ	SANM	Thu, Oct 1, 2015	21.25	21.47	20.86	21.20
5590	NASDAQ	SANM	Wed, Sep 30, 2015	20.90	21.41	20.90	21.37
5589	NASDAQ	SANM	Tue, Sep 29, 2015	20.66	20.99	20.62	20.81
5588	NASDAQ	SANM	Mon, Sep 28, 2015	20.72	20.99	20.63	20.67
5587	NASDAQ	SANM	Fri, Sep 25, 2015	20.36	20.91	20.26	20.77
5586	NASDAQ	SANM	Thu, Sep 24, 2015	19.78	20.07	19.46	20.05
5585	NASDAQ	SANM	Wed, Sep 23, 2015	20.14	20.22	19.95	20.01
5584	NASDAQ	SANM	Tue, Sep 22, 2015	20.15	20.15	19.79	20.08
5583	NASDAQ	SANM	Mon, Sep 21, 2015	20.34	20.68	20.31	20.43
5582	NASDAQ	SANM	Fri, Sep 18, 2015	20.26	20.36	20.00	20.09
5581	NASDAQ	SANM	Thu, Sep 17, 2015	20.43	20.97	20.40	20.63
5580	NASDAQ	SANM	Wed, Sep 16, 2015	20.16	20.53	20.16	20.42
5579	NASDAQ	SANM	Tue, Sep 15, 2015	20.00	20.40	19.63	20.24
5578	NASDAQ	SANM	Mon, Sep 14, 2015	19.93	19.93	19.60	19.82
5577	NASDAQ	SANM	Fri, Sep 11, 2015	19.68	19.85	19.53	19.84
5576	NASDAQ	SANM	Thu, Sep 10, 2015	19.34	19.90	19.30	19.80
5575	NASDAQ	SANM	Wed, Sep 9, 2015	19.78	19.88	19.43	19.45
5574	NASDAQ	SANM	Tue, Sep 8, 2015	19.22	19.62	19.07	19.55
5573	NASDAQ	SANM	Fri, Sep 4, 2015	19.05	19.26	18.92	18.96
5572	NASDAQ	SANM	Thu, Sep 3, 2015	19.46	19.75	19.29	19.35
5571	NASDAQ	SANM	Wed, Sep 2, 2015	19.08	19.31	18.90	19.31
5570	NASDAQ	SANM	Tue, Sep 1, 2015	18.91	19.25	18.72	18.84
5569	NASDAQ	SANM	Mon, Aug 31, 2015	19.36	19.73	19.22	19.24
5568	NASDAQ	SANM	Fri, Aug 28, 2015	19.28	19.70	19.02	19.51
5567	NASDAQ	SANM	Thu, Aug 27, 2015	19.23	19.65	19.08	19.37
5566	NASDAQ	SANM	Wed, Aug 26, 2015	18.74	19.12	18.44	19.08
5565	NASDAQ	SANM	Tue, Aug 25, 2015	19.19	19.40	18.30	18.31
5564	NASDAQ	SANM	Mon, Aug 24, 2015	18.02	19.21	17.55	18.48
5563	NASDAQ	SANM	Fri, Aug 21, 2015	19.48	19.99	19.29	19.32
5562	NASDAQ	SANM	Thu, Aug 20, 2015	20.21	20.71	20.01	20.11
5561	NASDAQ	SANM	Wed, Aug 19, 2015	20.66	20.82	20.30	20.46
5560	NASDAQ	SANM	Tue, Aug 18, 2015	21.34	21.39	20.80	20.84
5559	NASDAQ	SANM	Mon, Aug 17, 2015	21.19	21.45	21.08	21.40
5558	NASDAQ	SANM	Fri, Aug 14, 2015	21.02	21.38	21.00	21.35
5557	NASDAQ	SANM	Thu, Aug 13, 2015	21.33	21.64	21.08	21.12
5556	NASDAQ	SANM	Wed, Aug 12, 2015	21.59	21.78	21.00	21.30
5555	NASDAQ	SANM	Tue, Aug 11, 2015	21.22	22.12	21.01	21.59
5554	NASDAQ	SANM	Mon, Aug 10, 2015	20.91	21.39	20.85	21.38
5553	NASDAQ	SANM	Fri, Aug 7, 2015	20.92	21.28	20.88	20.99
5552	NASDAQ	SANM	Thu, Aug 6, 2015	21.23	21.37	20.92	21.09
5551	NASDAQ	SANM	Wed, Aug 5, 2015	21.18	21.55	20.97	21.14
5550	NASDAQ	SANM	Tue, Aug 4, 2015	21.24	21.38	20.92	20.97
5549	NASDAQ	SANM	Mon, Aug 3, 2015	21.63	21.82	21.07	21.19
5548	NASDAQ	SANM	Fri, Jul 31, 2015	21.89	22.41	21.81	22.07
5547	NASDAQ	SANM	Thu, Jul 30, 2015	21.62	22.08	21.10	21.82
5546	NASDAQ	SANM	Wed, Jul 29, 2015	21.56	21.95	21.46	21.90
5545	NASDAQ	SANM	Tue, Jul 28, 2015	21.60	21.63	20.99	21.49
5544	NASDAQ	SANM	Mon, Jul 27, 2015	20.95	21.81	20.88	21.42
5543	NASDAQ	SANM	Fri, Jul 24, 2015	21.56	21.78	21.22	21.23
5542	NASDAQ	SANM	Thu, Jul 23, 2015	21.70	22.05	21.47	21.54
5541	NASDAQ	SANM	Wed, Jul 22, 2015	20.99	21.67	20.95	21.52
5540	NASDAQ	SANM	Tue, Jul 21, 2015	21.50	21.52	20.46	21.28
5539	NASDAQ	SANM	Mon, Jul 20, 2015	18.94	19.14	18.79	19.03
5538	NASDAQ	SANM	Fri, Jul 17, 2015	18.87	19.11	18.75	18.93
5537	NASDAQ	SANM	Thu, Jul 16, 2015	18.94	19.11	18.65	18.82
5536	NASDAQ	SANM	Wed, Jul 15, 2015	19.07	19.14	18.57	18.69
5535	NASDAQ	SANM	Tue, Jul 14, 2015	18.67	19.39	18.51	19.24
5534	NASDAQ	SANM	Mon, Jul 13, 2015	18.74	18.76	18.19	18.60
5533	NASDAQ	SANM	Fri, Jul 10, 2015	18.78	18.96	18.40	18.62
5532	NASDAQ	SANM	Thu, Jul 9, 2015	19.12	19.20	18.34	18.36
5531	NASDAQ	SANM	Wed, Jul 8, 2015	18.90	19.08	18.73	18.91
5530	NASDAQ	SANM	Tue, Jul 7, 2015	19.41	19.50	18.76	19.11
5529	NASDAQ	SANM	Mon, Jul 6, 2015	19.62	19.83	19.24	19.46
5528	NASDAQ	SANM	Thu, Jul 2, 2015	20.20	20.38	19.84	19.94
5527	NASDAQ	SANM	Wed, Jul 1, 2015	20.35	20.55	20.12	20.20
5526	NASDAQ	SANM	Tue, Jun 30, 2015	20.20	20.33	19.80	20.16
5525	NASDAQ	SANM	Mon, Jun 29, 2015	20.53	20.68	19.99	20.00
5524	NASDAQ	SANM	Fri, Jun 26, 2015	21.04	21.08	20.54	20.67
5523	NASDAQ	SANM	Thu, Jun 25, 2015	21.24	21.41	20.83	20.95
5522	NASDAQ	SANM	Wed, Jun 24, 2015	21.97	22.05	21.09	21.11
5521	NASDAQ	SANM	Tue, Jun 23, 2015	21.80	22.02	21.70	21.97
5520	NASDAQ	SANM	Mon, Jun 22, 2015	22.06	22.15	21.69	21.76
5519	NASDAQ	SANM	Fri, Jun 19, 2015	21.34	21.90	21.20	21.85
5518	NASDAQ	SANM	Thu, Jun 18, 2015	21.50	21.58	21.31	21.39
5517	NASDAQ	SANM	Wed, Jun 17, 2015	21.67	21.76	21.47	21.53
5516	NASDAQ	SANM	Tue, Jun 16, 2015	21.26	21.71	21.26	21.64
5515	NASDAQ	SANM	Mon, Jun 15, 2015	21.47	21.62	21.06	21.31
5514	NASDAQ	SANM	Fri, Jun 12, 2015	21.53	21.59	21.31	21.56
5513	NASDAQ	SANM	Thu, Jun 11, 2015	21.66	21.79	21.51	21.64
5512	NASDAQ	SANM	Wed, Jun 10, 2015	21.57	22.00	21.50	21.59
5511	NASDAQ	SANM	Tue, Jun 9, 2015	21.25	21.56	21.06	21.41
5510	NASDAQ	SANM	Mon, Jun 8, 2015	21.50	21.80	21.30	21.31
5509	NASDAQ	SANM	Fri, Jun 5, 2015	21.11	21.50	20.83	21.49
5508	NASDAQ	SANM	Thu, Jun 4, 2015	21.53	21.53	20.97	21.26
5507	NASDAQ	SANM	Wed, Jun 3, 2015	21.53	21.73	21.43	21.63
5506	NASDAQ	SANM	Tue, Jun 2, 2015	21.63	21.86	21.41	21.47
5505	NASDAQ	SANM	Mon, Jun 1, 2015	21.77	21.96	21.42	21.78
5504	NASDAQ	SANM	Fri, May 29, 2015	21.50	21.87	21.23	21.66
5503	NASDAQ	SANM	Thu, May 28, 2015	21.32	21.63	21.24	21.44
5502	NASDAQ	SANM	Wed, May 27, 2015	21.14	21.58	20.90	21.42
5501	NASDAQ	SANM	Tue, May 26, 2015	21.22	21.25	20.81	21.05
5500	NASDAQ	SANM	Fri, May 22, 2015	21.30	21.41	21.08	21.35
5499	NASDAQ	SANM	Thu, May 21, 2015	21.23	21.51	21.20	21.31
5498	NASDAQ	SANM	Wed, May 20, 2015	21.54	21.58	21.23	21.29
5497	NASDAQ	SANM	Tue, May 19, 2015	21.55	21.65	21.26	21.44
5496	NASDAQ	SANM	Mon, May 18, 2015	21.44	21.71	21.32	21.60
5495	NASDAQ	SANM	Fri, May 15, 2015	21.80	21.92	21.43	21.50
5494	NASDAQ	SANM	Thu, May 14, 2015	21.50	21.97	21.44	21.89
5493	NASDAQ	SANM	Wed, May 13, 2015	21.12	21.57	20.95	21.46
5492	NASDAQ	SANM	Tue, May 12, 2015	21.35	21.42	21.11	21.14
5491	NASDAQ	SANM	Mon, May 11, 2015	21.34	21.60	21.31	21.38
5490	NASDAQ	SANM	Fri, May 8, 2015	21.15	21.71	20.99	21.41
5489	NASDAQ	SANM	Thu, May 7, 2015	20.73	21.04	20.63	20.90
5488	NASDAQ	SANM	Wed, May 6, 2015	20.96	21.08	20.56	20.79
5487	NASDAQ	SANM	Tue, May 5, 2015	21.31	21.39	20.81	20.89
5486	NASDAQ	SANM	Mon, May 4, 2015	21.20	21.57	20.95	21.38
5485	NASDAQ	SANM	Fri, May 1, 2015	20.35	21.17	20.25	21.11
5484	NASDAQ	SANM	Thu, Apr 30, 2015	20.78	20.82	20.31	20.33
5483	NASDAQ	SANM	Wed, Apr 29, 2015	20.88	21.28	20.83	20.85
5482	NASDAQ	SANM	Tue, Apr 28, 2015	20.73	21.12	20.44	21.07
5481	NASDAQ	SANM	Mon, Apr 27, 2015	20.76	21.38	20.60	20.77
5480	NASDAQ	SANM	Fri, Apr 24, 2015	20.90	21.00	20.64	20.81
5479	NASDAQ	SANM	Thu, Apr 23, 2015	20.92	21.09	20.63	20.84
5478	NASDAQ	SANM	Wed, Apr 22, 2015	20.43	21.18	20.10	21.09
5477	NASDAQ	SANM	Tue, Apr 21, 2015	20.67	20.80	19.66	20.69
5476	NASDAQ	SANM	Mon, Apr 20, 2015	23.25	23.65	23.07	23.36
5475	NASDAQ	SANM	Fri, Apr 17, 2015	23.38	23.45	22.84	23.14
5474	NASDAQ	SANM	Thu, Apr 16, 2015	23.72	23.91	23.43	23.66
5473	NASDAQ	SANM	Wed, Apr 15, 2015	23.63	23.85	23.55	23.72
5472	NASDAQ	SANM	Tue, Apr 14, 2015	23.99	24.18	23.28	23.59
5471	NASDAQ	SANM	Mon, Apr 13, 2015	24.93	25.23	24.76	24.78
5470	NASDAQ	SANM	Fri, Apr 10, 2015	24.81	24.95	24.70	24.83
5469	NASDAQ	SANM	Thu, Apr 9, 2015	24.60	24.74	24.13	24.62
5468	NASDAQ	SANM	Wed, Apr 8, 2015	24.03	24.69	24.03	24.66
5467	NASDAQ	SANM	Tue, Apr 7, 2015	24.73	24.86	23.99	24.10
5466	NASDAQ	SANM	Mon, Apr 6, 2015	24.21	24.90	24.04	24.90
5465	NASDAQ	SANM	Thu, Apr 2, 2015	24.49	24.63	24.28	24.35
5464	NASDAQ	SANM	Wed, Apr 1, 2015	24.00	24.41	23.74	24.40
5463	NASDAQ	SANM	Tue, Mar 31, 2015	24.00	24.35	23.85	24.19
5462	NASDAQ	SANM	Mon, Mar 30, 2015	23.93	24.35	23.86	24.21
5461	NASDAQ	SANM	Fri, Mar 27, 2015	23.85	23.89	23.35	23.80
5460	NASDAQ	SANM	Thu, Mar 26, 2015	23.53	24.00	23.31	23.91
5459	NASDAQ	SANM	Wed, Mar 25, 2015	24.94	25.25	23.70	23.75
5458	NASDAQ	SANM	Tue, Mar 24, 2015	24.87	25.27	24.70	25.12
5457	NASDAQ	SANM	Mon, Mar 23, 2015	24.82	25.25	24.75	24.95
5456	NASDAQ	SANM	Fri, Mar 20, 2015	24.58	24.94	24.39	24.90
5455	NASDAQ	SANM	Thu, Mar 19, 2015	24.33	24.51	24.14	24.39
5454	NASDAQ	SANM	Wed, Mar 18, 2015	24.25	24.63	24.03	24.51
5453	NASDAQ	SANM	Tue, Mar 17, 2015	24.02	24.30	23.87	24.25
5452	NASDAQ	SANM	Mon, Mar 16, 2015	24.14	24.24	23.86	24.14
5451	NASDAQ	SANM	Fri, Mar 13, 2015	23.95	24.34	23.09	23.93
5450	NASDAQ	SANM	Thu, Mar 12, 2015	22.55	23.45	22.48	23.44
5449	NASDAQ	SANM	Wed, Mar 11, 2015	21.99	22.50	21.71	22.44
5448	NASDAQ	SANM	Tue, Mar 10, 2015	22.12	22.23	21.79	22.00
5447	NASDAQ	SANM	Mon, Mar 9, 2015	22.37	22.50	22.10	22.38
5446	NASDAQ	SANM	Fri, Mar 6, 2015	22.55	22.90	22.23	22.26
5445	NASDAQ	SANM	Thu, Mar 5, 2015	22.74	23.01	22.64	22.73
5444	NASDAQ	SANM	Wed, Mar 4, 2015	22.85	23.17	22.54	22.91
5443	NASDAQ	SANM	Tue, Mar 3, 2015	23.06	23.18	22.64	22.95
5442	NASDAQ	SANM	Mon, Mar 2, 2015	22.67	23.45	22.67	23.22
5441	NASDAQ	SANM	Fri, Feb 27, 2015	22.66	22.83	22.49	22.70
5440	NASDAQ	SANM	Thu, Feb 26, 2015	22.76	23.17	22.69	22.75
5439	NASDAQ	SANM	Wed, Feb 25, 2015	22.81	23.06	22.73	22.91
5438	NASDAQ	SANM	Tue, Feb 24, 2015	22.77	23.12	22.66	22.92
5437	NASDAQ	SANM	Mon, Feb 23, 2015	22.98	22.99	22.51	22.85
5436	NASDAQ	SANM	Fri, Feb 20, 2015	22.75	23.06	22.51	23.00
5435	NASDAQ	SANM	Thu, Feb 19, 2015	22.62	22.84	22.50	22.75
5434	NASDAQ	SANM	Wed, Feb 18, 2015	22.46	22.73	22.24	22.72
5433	NASDAQ	SANM	Tue, Feb 17, 2015	22.51	22.81	22.29	22.57
5432	NASDAQ	SANM	Fri, Feb 13, 2015	22.47	22.74	22.26	22.50
5431	NASDAQ	SANM	Thu, Feb 12, 2015	22.27	22.75	22.18	22.43
5430	NASDAQ	SANM	Wed, Feb 11, 2015	22.25	22.39	21.92	22.03
5429	NASDAQ	SANM	Tue, Feb 10, 2015	22.26	22.40	21.87	22.38
5428	NASDAQ	SANM	Mon, Feb 9, 2015	21.86	22.26	21.71	22.10
5427	NASDAQ	SANM	Fri, Feb 6, 2015	21.69	22.25	21.52	21.97
5426	NASDAQ	SANM	Thu, Feb 5, 2015	21.21	21.82	21.01	21.68
5425	NASDAQ	SANM	Wed, Feb 4, 2015	21.01	21.71	21.00	21.12
5424	NASDAQ	SANM	Tue, Feb 3, 2015	20.97	21.39	20.88	21.21
5423	NASDAQ	SANM	Mon, Feb 2, 2015	21.24	21.28	20.22	20.87
5422	NASDAQ	SANM	Fri, Jan 30, 2015	21.58	21.83	21.07	21.18
5421	NASDAQ	SANM	Thu, Jan 29, 2015	21.45	21.75	21.20	21.73
5420	NASDAQ	SANM	Wed, Jan 28, 2015	21.02	21.63	21.02	21.33
5419	NASDAQ	SANM	Tue, Jan 27, 2015	22.00	22.16	20.57	20.97
5418	NASDAQ	SANM	Mon, Jan 26, 2015	22.95	23.46	22.50	23.36
5417	NASDAQ	SANM	Fri, Jan 23, 2015	23.24	23.43	22.99	23.04
5416	NASDAQ	SANM	Thu, Jan 22, 2015	23.03	23.29	22.32	23.29
5415	NASDAQ	SANM	Wed, Jan 21, 2015	23.09	23.25	22.65	22.89
5414	NASDAQ	SANM	Tue, Jan 20, 2015	23.64	23.66	22.82	23.11
5413	NASDAQ	SANM	Fri, Jan 16, 2015	22.79	23.54	22.65	23.50
5412	NASDAQ	SANM	Thu, Jan 15, 2015	23.29	23.33	22.66	22.90
5411	NASDAQ	SANM	Wed, Jan 14, 2015	23.18	23.46	22.80	23.25
5410	NASDAQ	SANM	Tue, Jan 13, 2015	23.90	24.35	23.13	23.58
5409	NASDAQ	SANM	Mon, Jan 12, 2015	23.60	23.71	23.23	23.46
5408	NASDAQ	SANM	Fri, Jan 9, 2015	23.53	23.69	23.26	23.54
5407	NASDAQ	SANM	Thu, Jan 8, 2015	23.23	23.97	23.11	23.59
5406	NASDAQ	SANM	Wed, Jan 7, 2015	22.74	23.05	22.51	22.98
5405	NASDAQ	SANM	Tue, Jan 6, 2015	23.02	23.20	22.20	22.62
5404	NASDAQ	SANM	Mon, Jan 5, 2015	23.21	23.37	22.88	23.01
5403	NASDAQ	SANM	Fri, Jan 2, 2015	23.65	23.97	22.95	23.37
5402	NASDAQ	SANM	Wed, Dec 31, 2014	23.88	24.10	23.51	23.53
5401	NASDAQ	SANM	Tue, Dec 30, 2014	23.85	24.04	23.76	23.78
5400	NASDAQ	SANM	Mon, Dec 29, 2014	23.84	24.05	23.75	23.91
5399	NASDAQ	SANM	Fri, Dec 26, 2014	23.66	24.04	23.65	23.84
5398	NASDAQ	SANM	Wed, Dec 24, 2014	23.49	23.94	23.39	23.62
5397	NASDAQ	SANM	Tue, Dec 23, 2014	23.60	23.97	23.40	23.45
5396	NASDAQ	SANM	Mon, Dec 22, 2014	22.90	23.78	22.90	23.51
5395	NASDAQ	SANM	Fri, Dec 19, 2014	23.81	23.81	22.60	22.87
5394	NASDAQ	SANM	Thu, Dec 18, 2014	23.80	23.99	23.56	23.84
5393	NASDAQ	SANM	Wed, Dec 17, 2014	23.03	23.43	22.85	23.35
5392	NASDAQ	SANM	Tue, Dec 16, 2014	23.53	23.94	23.06	23.09
5391	NASDAQ	SANM	Mon, Dec 15, 2014	23.75	23.92	23.51	23.64
5390	NASDAQ	SANM	Fri, Dec 12, 2014	24.00	24.24	23.65	23.67
5389	NASDAQ	SANM	Thu, Dec 11, 2014	24.43	24.90	24.30	24.32
5388	NASDAQ	SANM	Wed, Dec 10, 2014	24.68	24.94	24.19	24.23
5387	NASDAQ	SANM	Tue, Dec 9, 2014	23.78	24.89	23.56	24.88
5386	NASDAQ	SANM	Mon, Dec 8, 2014	25.03	25.11	24.00	24.03
5385	NASDAQ	SANM	Fri, Dec 5, 2014	25.25	25.40	24.93	25.06
5384	NASDAQ	SANM	Thu, Dec 4, 2014	24.90	25.17	24.76	25.00
5383	NASDAQ	SANM	Wed, Dec 3, 2014	24.97	25.26	24.90	24.98
5382	NASDAQ	SANM	Tue, Dec 2, 2014	24.28	25.21	24.26	24.90
5381	NASDAQ	SANM	Mon, Dec 1, 2014	24.50	25.01	24.13	24.13
5380	NASDAQ	SANM	Fri, Nov 28, 2014	24.98	25.09	24.57	24.60
5379	NASDAQ	SANM	Wed, Nov 26, 2014	24.92	25.17	24.84	24.94
5378	NASDAQ	SANM	Tue, Nov 25, 2014	25.00	25.43	24.78	24.83
5377	NASDAQ	SANM	Mon, Nov 24, 2014	24.73	25.10	24.71	24.95
5376	NASDAQ	SANM	Fri, Nov 21, 2014	24.70	25.12	24.58	24.65
5375	NASDAQ	SANM	Thu, Nov 20, 2014	24.23	24.70	24.10	24.58
5374	NASDAQ	SANM	Wed, Nov 19, 2014	24.54	24.74	24.20	24.28
5373	NASDAQ	SANM	Tue, Nov 18, 2014	24.76	25.00	24.59	24.62
5372	NASDAQ	SANM	Mon, Nov 17, 2014	24.99	25.10	24.56	24.65
5371	NASDAQ	SANM	Fri, Nov 14, 2014	24.84	25.30	24.79	25.12
5370	NASDAQ	SANM	Thu, Nov 13, 2014	25.02	25.29	24.90	25.16
5369	NASDAQ	SANM	Wed, Nov 12, 2014	25.35	25.54	25.02	25.06
5368	NASDAQ	SANM	Tue, Nov 11, 2014	25.26	25.64	25.25	25.51
5367	NASDAQ	SANM	Mon, Nov 10, 2014	25.54	25.80	25.01	25.39
5366	NASDAQ	SANM	Fri, Nov 7, 2014	25.84	25.90	25.40	25.60
5365	NASDAQ	SANM	Thu, Nov 6, 2014	25.36	26.08	25.35	25.83
5364	NASDAQ	SANM	Wed, Nov 5, 2014	25.43	25.60	25.14	25.59
5363	NASDAQ	SANM	Tue, Nov 4, 2014	24.91	25.59	24.88	25.22
5362	NASDAQ	SANM	Mon, Nov 3, 2014	25.07	25.34	24.85	25.12
5361	NASDAQ	SANM	Fri, Oct 31, 2014	24.87	25.26	24.68	25.07
5360	NASDAQ	SANM	Thu, Oct 30, 2014	24.50	24.99	24.34	24.48
5359	NASDAQ	SANM	Wed, Oct 29, 2014	24.44	25.20	24.12	24.49
5358	NASDAQ	SANM	Tue, Oct 28, 2014	21.85	24.57	21.80	24.50
5357	NASDAQ	SANM	Mon, Oct 27, 2014	19.37	19.46	19.06	19.36
5356	NASDAQ	SANM	Fri, Oct 24, 2014	19.24	19.54	19.06	19.47
5355	NASDAQ	SANM	Thu, Oct 23, 2014	18.95	19.39	18.80	19.24
5354	NASDAQ	SANM	Wed, Oct 22, 2014	19.08	19.17	18.69	18.74
5353	NASDAQ	SANM	Tue, Oct 21, 2014	18.80	19.03	18.66	19.02
5352	NASDAQ	SANM	Mon, Oct 20, 2014	18.45	18.89	18.35	18.63
5351	NASDAQ	SANM	Fri, Oct 17, 2014	18.05	18.60	17.99	18.08
5350	NASDAQ	SANM	Thu, Oct 16, 2014	16.97	17.89	16.75	17.80
5349	NASDAQ	SANM	Wed, Oct 15, 2014	16.80	17.39	16.72	17.25
5348	NASDAQ	SANM	Tue, Oct 14, 2014	17.15	17.55	17.00	17.08
5347	NASDAQ	SANM	Mon, Oct 13, 2014	17.01	17.51	16.57	17.04
5346	NASDAQ	SANM	Fri, Oct 10, 2014	19.66	20.00	17.01	17.01
5345	NASDAQ	SANM	Thu, Oct 9, 2014	20.56	20.72	19.79	19.80
5344	NASDAQ	SANM	Wed, Oct 8, 2014	20.10	20.59	19.84	20.56
5343	NASDAQ	SANM	Tue, Oct 7, 2014	20.54	20.78	20.12	20.14
5342	NASDAQ	SANM	Mon, Oct 6, 2014	20.81	21.04	20.42	20.62
5341	NASDAQ	SANM	Fri, Oct 3, 2014	20.87	21.05	20.75	20.81
5340	NASDAQ	SANM	Thu, Oct 2, 2014	20.74	20.98	20.46	20.75
5339	NASDAQ	SANM	Wed, Oct 1, 2014	20.72	20.94	20.64	20.76
5338	NASDAQ	SANM	Tue, Sep 30, 2014	21.24	21.35	20.85	20.86
5337	NASDAQ	SANM	Mon, Sep 29, 2014	21.32	21.59	21.13	21.38
5336	NASDAQ	SANM	Fri, Sep 26, 2014	21.61	21.72	21.46	21.60
5335	NASDAQ	SANM	Thu, Sep 25, 2014	22.11	22.14	21.43	21.48
5334	NASDAQ	SANM	Wed, Sep 24, 2014	21.98	22.17	21.75	22.16
5333	NASDAQ	SANM	Tue, Sep 23, 2014	22.10	22.41	21.95	21.98
5332	NASDAQ	SANM	Mon, Sep 22, 2014	22.63	22.72	22.15	22.20
5331	NASDAQ	SANM	Fri, Sep 19, 2014	23.61	23.63	22.78	22.84
5330	NASDAQ	SANM	Thu, Sep 18, 2014	23.55	23.76	23.49	23.54
5329	NASDAQ	SANM	Wed, Sep 17, 2014	23.82	24.02	23.43	23.51
5328	NASDAQ	SANM	Tue, Sep 16, 2014	23.55	23.83	23.41	23.76
5327	NASDAQ	SANM	Mon, Sep 15, 2014	23.98	24.12	23.51	23.55
5326	NASDAQ	SANM	Fri, Sep 12, 2014	24.74	24.75	23.90	23.95
5325	NASDAQ	SANM	Thu, Sep 11, 2014	24.18	24.82	24.18	24.73
5324	NASDAQ	SANM	Wed, Sep 10, 2014	24.27	24.49	24.22	24.34
5323	NASDAQ	SANM	Tue, Sep 9, 2014	24.35	24.54	24.22	24.28
5322	NASDAQ	SANM	Mon, Sep 8, 2014	24.06	24.39	24.06	24.24
5321	NASDAQ	SANM	Fri, Sep 5, 2014	24.18	24.26	23.96	24.10
5320	NASDAQ	SANM	Thu, Sep 4, 2014	24.54	24.79	24.31	24.33
5319	NASDAQ	SANM	Wed, Sep 3, 2014	24.02	24.47	23.93	24.46
5318	NASDAQ	SANM	Tue, Sep 2, 2014	23.62	24.00	23.42	23.91
5317	NASDAQ	SANM	Fri, Aug 29, 2014	23.31	23.68	23.31	23.48
5316	NASDAQ	SANM	Thu, Aug 28, 2014	23.55	23.68	23.26	23.27
5315	NASDAQ	SANM	Wed, Aug 27, 2014	24.06	24.10	23.66	23.69
5314	NASDAQ	SANM	Tue, Aug 26, 2014	23.88	24.10	23.77	23.94
5313	NASDAQ	SANM	Mon, Aug 25, 2014	24.00	24.05	23.77	23.82
5312	NASDAQ	SANM	Fri, Aug 22, 2014	23.94	24.09	23.75	23.86
5311	NASDAQ	SANM	Thu, Aug 21, 2014	23.74	24.00	23.70	23.94
5310	NASDAQ	SANM	Wed, Aug 20, 2014	23.94	24.00	23.74	23.76
5309	NASDAQ	SANM	Tue, Aug 19, 2014	24.00	24.15	23.93	24.00
5308	NASDAQ	SANM	Mon, Aug 18, 2014	23.65	24.22	23.61	24.04
5307	NASDAQ	SANM	Fri, Aug 15, 2014	23.85	24.36	23.62	23.86
5306	NASDAQ	SANM	Thu, Aug 14, 2014	23.57	23.80	23.48	23.63
5305	NASDAQ	SANM	Wed, Aug 13, 2014	23.53	23.72	23.43	23.61
5304	NASDAQ	SANM	Tue, Aug 12, 2014	23.61	23.80	23.34	23.40
5303	NASDAQ	SANM	Mon, Aug 11, 2014	23.39	23.84	23.31	23.62
5302	NASDAQ	SANM	Fri, Aug 8, 2014	23.32	23.55	23.14	23.37
5301	NASDAQ	SANM	Thu, Aug 7, 2014	23.60	23.74	23.29	23.34
5300	NASDAQ	SANM	Wed, Aug 6, 2014	23.26	23.83	23.17	23.53
5299	NASDAQ	SANM	Tue, Aug 5, 2014	23.25	23.67	23.16	23.36
5298	NASDAQ	SANM	Mon, Aug 4, 2014	23.01	23.56	22.88	23.48
5297	NASDAQ	SANM	Fri, Aug 1, 2014	23.36	23.42	22.89	22.99
5296	NASDAQ	SANM	Thu, Jul 31, 2014	23.44	23.71	23.28	23.29
5295	NASDAQ	SANM	Wed, Jul 30, 2014	23.76	23.97	23.46	23.72
5294	NASDAQ	SANM	Tue, Jul 29, 2014	23.70	24.01	23.57	23.64
5293	NASDAQ	SANM	Mon, Jul 28, 2014	23.37	23.87	23.25	23.75
5292	NASDAQ	SANM	Fri, Jul 25, 2014	23.21	23.43	23.00	23.27
5291	NASDAQ	SANM	Thu, Jul 24, 2014	23.72	23.90	23.38	23.44
5290	NASDAQ	SANM	Wed, Jul 23, 2014	23.91	24.13	23.24	23.64
5289	NASDAQ	SANM	Tue, Jul 22, 2014	24.81	25.25	23.85	24.00
5288	NASDAQ	SANM	Mon, Jul 21, 2014	22.41	22.64	22.28	22.35
5287	NASDAQ	SANM	Fri, Jul 18, 2014	21.89	22.69	21.89	22.55
5286	NASDAQ	SANM	Thu, Jul 17, 2014	21.80	22.06	21.78	21.92
5285	NASDAQ	SANM	Wed, Jul 16, 2014	22.52	22.59	21.85	21.90
5284	NASDAQ	SANM	Tue, Jul 15, 2014	22.63	22.87	22.26	22.38
5283	NASDAQ	SANM	Mon, Jul 14, 2014	22.84	23.32	22.63	22.65
5282	NASDAQ	SANM	Fri, Jul 11, 2014	22.68	22.75	22.40	22.62
5281	NASDAQ	SANM	Thu, Jul 10, 2014	22.60	22.94	22.44	22.79
5280	NASDAQ	SANM	Wed, Jul 9, 2014	22.76	22.96	22.64	22.93
5279	NASDAQ	SANM	Tue, Jul 8, 2014	22.90	22.90	22.43	22.72
5278	NASDAQ	SANM	Mon, Jul 7, 2014	23.05	23.19	22.85	22.96
5277	NASDAQ	SANM	Thu, Jul 3, 2014	22.89	23.22	22.89	23.20
5276	NASDAQ	SANM	Wed, Jul 2, 2014	23.15	23.25	22.82	22.88
5275	NASDAQ	SANM	Tue, Jul 1, 2014	22.84	23.40	22.84	23.21
5274	NASDAQ	SANM	Mon, Jun 30, 2014	22.75	22.87	22.50	22.78
5273	NASDAQ	SANM	Fri, Jun 27, 2014	22.51	22.90	22.51	22.82
5272	NASDAQ	SANM	Thu, Jun 26, 2014	22.82	22.82	22.34	22.66
5271	NASDAQ	SANM	Wed, Jun 25, 2014	22.61	22.89	22.42	22.85
5270	NASDAQ	SANM	Tue, Jun 24, 2014	22.63	23.26	22.51	22.77
5269	NASDAQ	SANM	Mon, Jun 23, 2014	22.73	22.81	22.31	22.61
5268	NASDAQ	SANM	Fri, Jun 20, 2014	22.35	22.90	22.24	22.62
5267	NASDAQ	SANM	Thu, Jun 19, 2014	22.29	22.44	22.10	22.37
5266	NASDAQ	SANM	Wed, Jun 18, 2014	22.23	22.32	21.90	22.13
5265	NASDAQ	SANM	Tue, Jun 17, 2014	21.67	22.40	21.67	22.15
5264	NASDAQ	SANM	Mon, Jun 16, 2014	21.62	21.89	21.52	21.77
5263	NASDAQ	SANM	Fri, Jun 13, 2014	22.11	22.19	21.61	21.71
5262	NASDAQ	SANM	Thu, Jun 12, 2014	22.40	22.40	21.83	21.99
5261	NASDAQ	SANM	Wed, Jun 11, 2014	22.89	22.63	21.97	22.47
5260	NASDAQ	SANM	Tue, Jun 10, 2014	21.57	22.39	21.50	22.30
5259	NASDAQ	SANM	Mon, Jun 9, 2014	21.04	21.99	21.00	21.68
5258	NASDAQ	SANM	Fri, Jun 6, 2014	20.99	21.28	20.99	21.06
5257	NASDAQ	SANM	Thu, Jun 5, 2014	20.44	20.95	20.18	20.85
5256	NASDAQ	SANM	Wed, Jun 4, 2014	20.23	20.66	20.23	20.37
5255	NASDAQ	SANM	Tue, Jun 3, 2014	20.15	20.38	20.02	20.24
5254	NASDAQ	SANM	Mon, Jun 2, 2014	20.51	20.63	20.08	20.21
5253	NASDAQ	SANM	Fri, May 30, 2014	20.51	20.68	20.23	20.35
5252	NASDAQ	SANM	Thu, May 29, 2014	20.24	20.59	20.21	20.45
5251	NASDAQ	SANM	Wed, May 28, 2014	20.26	20.35	20.11	20.23
5250	NASDAQ	SANM	Tue, May 27, 2014	20.39	20.46	20.22	20.26
5249	NASDAQ	SANM	Fri, May 23, 2014	20.15	20.40	20.06	20.32
5248	NASDAQ	SANM	Thu, May 22, 2014	20.12	20.25	19.97	20.11
5247	NASDAQ	SANM	Wed, May 21, 2014	20.27	20.40	20.02	20.12
5246	NASDAQ	SANM	Tue, May 20, 2014	20.53	20.59	19.89	20.14
5245	NASDAQ	SANM	Mon, May 19, 2014	20.26	20.56	20.07	20.54
5244	NASDAQ	SANM	Fri, May 16, 2014	20.30	20.30	19.93	20.26
5243	NASDAQ	SANM	Thu, May 15, 2014	20.27	20.38	19.99	20.35
5242	NASDAQ	SANM	Wed, May 14, 2014	20.93	20.95	20.44	20.48
5241	NASDAQ	SANM	Tue, May 13, 2014	21.19	21.29	20.89	20.93
5240	NASDAQ	SANM	Mon, May 12, 2014	20.76	21.33	20.67	21.19
5239	NASDAQ	SANM	Fri, May 9, 2014	20.42	20.67	20.21	20.66
5238	NASDAQ	SANM	Thu, May 8, 2014	20.42	21.04	20.19	20.54
5237	NASDAQ	SANM	Wed, May 7, 2014	20.40	20.62	19.97	20.48
5236	NASDAQ	SANM	Tue, May 6, 2014	20.63	20.88	20.40	20.43
5235	NASDAQ	SANM	Mon, May 5, 2014	20.38	21.00	20.26	20.79
5234	NASDAQ	SANM	Fri, May 2, 2014	20.45	20.74	20.26	20.61
5233	NASDAQ	SANM	Thu, May 1, 2014	20.25	20.65	19.92	20.31
5232	NASDAQ	SANM	Wed, Apr 30, 2014	20.12	20.27	19.80	20.24
5231	NASDAQ	SANM	Tue, Apr 29, 2014	20.57	21.00	20.08	20.11
5230	NASDAQ	SANM	Mon, Apr 28, 2014	21.17	21.25	19.96	20.56
5229	NASDAQ	SANM	Fri, Apr 25, 2014	21.13	21.42	21.01	21.03
5228	NASDAQ	SANM	Thu, Apr 24, 2014	20.83	21.80	20.83	21.24
5227	NASDAQ	SANM	Wed, Apr 23, 2014	19.85	21.55	19.41	20.90
5226	NASDAQ	SANM	Tue, Apr 22, 2014	17.94	18.43	17.88	18.26
5225	NASDAQ	SANM	Mon, Apr 21, 2014	17.65	18.04	17.49	17.88
5224	NASDAQ	SANM	Thu, Apr 17, 2014	17.15	17.69	17.07	17.56
5223	NASDAQ	SANM	Wed, Apr 16, 2014	17.04	17.16	16.70	17.13
5222	NASDAQ	SANM	Tue, Apr 15, 2014	16.75	17.04	16.35	16.95
5221	NASDAQ	SANM	Mon, Apr 14, 2014	17.23	17.23	16.42	16.68
5220	NASDAQ	SANM	Fri, Apr 11, 2014	17.14	17.55	16.98	16.98
5219	NASDAQ	SANM	Thu, Apr 10, 2014	17.59	17.75	17.21	17.35
5218	NASDAQ	SANM	Wed, Apr 9, 2014	17.78	17.88	17.49	17.61
5217	NASDAQ	SANM	Tue, Apr 8, 2014	17.32	17.85	17.21	17.68
5216	NASDAQ	SANM	Mon, Apr 7, 2014	17.33	17.49	17.11	17.32
5215	NASDAQ	SANM	Fri, Apr 4, 2014	18.04	18.05	17.22	17.35
5214	NASDAQ	SANM	Thu, Apr 3, 2014	17.82	18.00	17.68	17.84
5213	NASDAQ	SANM	Wed, Apr 2, 2014	17.66	17.86	17.37	17.76
5212	NASDAQ	SANM	Tue, Apr 1, 2014	17.42	17.74	17.29	17.66
5211	NASDAQ	SANM	Mon, Mar 31, 2014	17.40	17.61	17.31	17.45
5210	NASDAQ	SANM	Fri, Mar 28, 2014	17.28	17.66	17.10	17.25
5209	NASDAQ	SANM	Thu, Mar 27, 2014	17.39	17.55	17.17	17.27
5208	NASDAQ	SANM	Wed, Mar 26, 2014	18.02	18.09	17.37	17.39
5207	NASDAQ	SANM	Tue, Mar 25, 2014	18.00	18.21	17.62	17.82
5206	NASDAQ	SANM	Mon, Mar 24, 2014	17.98	18.05	17.66	17.91
5205	NASDAQ	SANM	Fri, Mar 21, 2014	17.68	18.07	17.63	17.94
5204	NASDAQ	SANM	Thu, Mar 20, 2014	17.63	17.89	17.53	17.63
5203	NASDAQ	SANM	Wed, Mar 19, 2014	17.54	17.77	17.40	17.61
5202	NASDAQ	SANM	Tue, Mar 18, 2014	17.02	17.60	16.96	17.52
5201	NASDAQ	SANM	Mon, Mar 17, 2014	17.58	17.58	16.92	17.06
5200	NASDAQ	SANM	Fri, Mar 14, 2014	16.83	17.08	16.79	16.84
5199	NASDAQ	SANM	Thu, Mar 13, 2014	17.41	17.49	16.81	16.84
5198	NASDAQ	SANM	Wed, Mar 12, 2014	16.98	17.38	16.94	17.37
5197	NASDAQ	SANM	Tue, Mar 11, 2014	17.32	17.46	17.01	17.06
5196	NASDAQ	SANM	Mon, Mar 10, 2014	17.34	17.41	17.17	17.32
5195	NASDAQ	SANM	Fri, Mar 7, 2014	17.60	17.61	17.35	17.37
5194	NASDAQ	SANM	Thu, Mar 6, 2014	17.70	17.70	17.39	17.45
5193	NASDAQ	SANM	Wed, Mar 5, 2014	17.70	17.77	17.50	17.60
5192	NASDAQ	SANM	Tue, Mar 4, 2014	17.27	17.79	16.89	17.70
5191	NASDAQ	SANM	Mon, Mar 3, 2014	16.71	17.03	16.54	17.00
5190	NASDAQ	SANM	Fri, Feb 28, 2014	17.07	17.36	16.68	16.96
5189	NASDAQ	SANM	Thu, Feb 27, 2014	17.01	17.18	16.94	17.03
5188	NASDAQ	SANM	Wed, Feb 26, 2014	17.19	17.46	17.00	17.09
5187	NASDAQ	SANM	Tue, Feb 25, 2014	17.30	17.30	16.95	17.13
5186	NASDAQ	SANM	Mon, Feb 24, 2014	17.05	17.33	16.96	17.26
5185	NASDAQ	SANM	Fri, Feb 21, 2014	17.05	17.12	16.90	16.98
5184	NASDAQ	SANM	Thu, Feb 20, 2014	16.92	17.11	16.80	17.06
5183	NASDAQ	SANM	Wed, Feb 19, 2014	16.45	17.36	16.45	16.93
5182	NASDAQ	SANM	Tue, Feb 18, 2014	16.86	17.22	16.80	17.13
5181	NASDAQ	SANM	Fri, Feb 14, 2014	16.88	16.88	16.63	16.80
5180	NASDAQ	SANM	Thu, Feb 13, 2014	16.78	16.94	16.53	16.89
5179	NASDAQ	SANM	Wed, Feb 12, 2014	16.85	17.09	16.80	16.89
5178	NASDAQ	SANM	Tue, Feb 11, 2014	16.73	16.87	16.51	16.83
5177	NASDAQ	SANM	Mon, Feb 10, 2014	16.72	16.79	16.45	16.71
5176	NASDAQ	SANM	Fri, Feb 7, 2014	16.62	16.97	16.60	16.79
5175	NASDAQ	SANM	Thu, Feb 6, 2014	16.21	16.68	16.21	16.54
5174	NASDAQ	SANM	Wed, Feb 5, 2014	15.84	16.24	15.57	16.14
5173	NASDAQ	SANM	Tue, Feb 4, 2014	16.19	16.24	15.79	15.98
5172	NASDAQ	SANM	Mon, Feb 3, 2014	16.72	16.88	16.11	16.11
5171	NASDAQ	SANM	Fri, Jan 31, 2014	16.50	16.88	16.40	16.72
5170	NASDAQ	SANM	Thu, Jan 30, 2014	16.61	16.93	16.42	16.90
5169	NASDAQ	SANM	Wed, Jan 29, 2014	16.56	17.00	16.32	16.39
5168	NASDAQ	SANM	Tue, Jan 28, 2014	17.01	17.22	16.31	16.71
5167	NASDAQ	SANM	Mon, Jan 27, 2014	15.30	15.67	14.76	14.80
5166	NASDAQ	SANM	Fri, Jan 24, 2014	15.70	16.06	15.21	15.24
5165	NASDAQ	SANM	Thu, Jan 23, 2014	15.90	16.01	15.63	15.84
5164	NASDAQ	SANM	Wed, Jan 22, 2014	15.90	16.09	15.82	16.03
5163	NASDAQ	SANM	Tue, Jan 21, 2014	15.76	16.05	15.68	15.96
5162	NASDAQ	SANM	Fri, Jan 17, 2014	15.65	16.01	15.50	15.60
5161	NASDAQ	SANM	Thu, Jan 16, 2014	15.94	16.16	15.72	15.73
5160	NASDAQ	SANM	Wed, Jan 15, 2014	15.59	16.10	15.42	16.04
5159	NASDAQ	SANM	Tue, Jan 14, 2014	15.48	15.61	15.43	15.50
5158	NASDAQ	SANM	Mon, Jan 13, 2014	15.78	15.86	14.93	15.33
5157	NASDAQ	SANM	Fri, Jan 10, 2014	16.32	16.49	16.14	16.21
5156	NASDAQ	SANM	Thu, Jan 9, 2014	16.61	16.61	16.15	16.30
5155	NASDAQ	SANM	Wed, Jan 8, 2014	16.36	16.77	16.20	16.50
5154	NASDAQ	SANM	Tue, Jan 7, 2014	16.38	16.55	16.24	16.43
5153	NASDAQ	SANM	Mon, Jan 6, 2014	16.65	16.65	16.22	16.28
5152	NASDAQ	SANM	Fri, Jan 3, 2014	16.45	16.67	16.31	16.58
5151	NASDAQ	SANM	Thu, Jan 2, 2014	16.70	16.71	16.37	16.44
5150	NASDAQ	SANM	Tue, Dec 31, 2013	16.55	16.84	16.48	16.70
5149	NASDAQ	SANM	Mon, Dec 30, 2013	16.42	16.67	16.39	16.57
5148	NASDAQ	SANM	Fri, Dec 27, 2013	16.56	16.56	16.30	16.43
5147	NASDAQ	SANM	Thu, Dec 26, 2013	16.51	16.65	16.30	16.49
5146	NASDAQ	SANM	Tue, Dec 24, 2013	16.33	16.49	16.22	16.44
5145	NASDAQ	SANM	Mon, Dec 23, 2013	16.22	16.41	16.18	16.30
5144	NASDAQ	SANM	Fri, Dec 20, 2013	16.29	16.50	16.11	16.22
5143	NASDAQ	SANM	Thu, Dec 19, 2013	16.08	16.37	16.08	16.21
5142	NASDAQ	SANM	Wed, Dec 18, 2013	15.97	16.23	15.61	16.17
5141	NASDAQ	SANM	Tue, Dec 17, 2013	15.80	16.26	15.57	16.18
5140	NASDAQ	SANM	Mon, Dec 16, 2013	15.37	15.89	15.21	15.77
5139	NASDAQ	SANM	Fri, Dec 13, 2013	15.17	15.34	15.06	15.25
5138	NASDAQ	SANM	Thu, Dec 12, 2013	15.29	15.36	15.12	15.14
5137	NASDAQ	SANM	Wed, Dec 11, 2013	15.78	15.86	15.29	15.32
5136	NASDAQ	SANM	Tue, Dec 10, 2013	15.64	15.78	15.51	15.70
5135	NASDAQ	SANM	Mon, Dec 9, 2013	15.86	16.09	15.63	15.71
5134	NASDAQ	SANM	Fri, Dec 6, 2013	15.42	15.89	15.25	15.79
5133	NASDAQ	SANM	Thu, Dec 5, 2013	14.96	15.26	14.95	15.21
5132	NASDAQ	SANM	Wed, Dec 4, 2013	14.90	15.21	14.78	14.91
5131	NASDAQ	SANM	Tue, Dec 3, 2013	15.14	15.25	14.97	14.99
5130	NASDAQ	SANM	Mon, Dec 2, 2013	15.43	15.44	14.96	15.17
5129	NASDAQ	SANM	Fri, Nov 29, 2013	15.57	15.64	15.36	15.48
5128	NASDAQ	SANM	Wed, Nov 27, 2013	15.49	15.53	15.32	15.48
5127	NASDAQ	SANM	Tue, Nov 26, 2013	15.30	15.52	15.21	15.47
5126	NASDAQ	SANM	Mon, Nov 25, 2013	15.61	15.73	15.24	15.30
5125	NASDAQ	SANM	Fri, Nov 22, 2013	15.57	15.69	15.42	15.57
5124	NASDAQ	SANM	Thu, Nov 21, 2013	15.23	15.63	15.22	15.60
5123	NASDAQ	SANM	Wed, Nov 20, 2013	15.35	15.45	15.12	15.13
5122	NASDAQ	SANM	Tue, Nov 19, 2013	15.50	15.61	15.03	15.09
5121	NASDAQ	SANM	Mon, Nov 18, 2013	15.51	15.89	15.35	15.48
5120	NASDAQ	SANM	Fri, Nov 15, 2013	15.16	15.55	15.00	15.48
5119	NASDAQ	SANM	Thu, Nov 14, 2013	15.39	15.45	14.97	15.19
5118	NASDAQ	SANM	Wed, Nov 13, 2013	15.22	15.47	15.21	15.46
5117	NASDAQ	SANM	Tue, Nov 12, 2013	15.30	15.45	15.18	15.43
5116	NASDAQ	SANM	Mon, Nov 11, 2013	15.32	15.49	15.09	15.34
5115	NASDAQ	SANM	Fri, Nov 8, 2013	15.15	15.49	14.97	15.36
5114	NASDAQ	SANM	Thu, Nov 7, 2013	15.55	15.63	15.02	15.16
5113	NASDAQ	SANM	Wed, Nov 6, 2013	15.83	15.84	15.27	15.48
5112	NASDAQ	SANM	Tue, Nov 5, 2013	15.46	15.79	15.37	15.75
5111	NASDAQ	SANM	Mon, Nov 4, 2013	15.62	15.62	15.33	15.52
5110	NASDAQ	SANM	Fri, Nov 1, 2013	14.57	14.97	14.48	14.91
5109	NASDAQ	SANM	Thu, Oct 31, 2013	14.77	14.86	14.32	14.56
5108	NASDAQ	SANM	Wed, Oct 30, 2013	14.88	14.94	14.50	14.81
5107	NASDAQ	SANM	Tue, Oct 29, 2013	15.76	15.76	14.02	15.00
5106	NASDAQ	SANM	Mon, Oct 28, 2013	17.20	17.24	16.75	17.15
5105	NASDAQ	SANM	Fri, Oct 25, 2013	16.67	17.15	16.50	17.14
5104	NASDAQ	SANM	Thu, Oct 24, 2013	17.22	17.30	16.69	16.70
5103	NASDAQ	SANM	Wed, Oct 23, 2013	17.45	17.64	17.08	17.22
5102	NASDAQ	SANM	Tue, Oct 22, 2013	18.03	18.19	17.55	17.62
5101	NASDAQ	SANM	Mon, Oct 21, 2013	17.46	18.29	17.41	17.85
5100	NASDAQ	SANM	Fri, Oct 18, 2013	17.53	17.65	17.28	17.40
5099	NASDAQ	SANM	Thu, Oct 17, 2013	17.30	17.48	17.17	17.36
5098	NASDAQ	SANM	Wed, Oct 16, 2013	17.22	17.48	17.11	17.38
5097	NASDAQ	SANM	Tue, Oct 15, 2013	17.27	17.39	17.07	17.10
5096	NASDAQ	SANM	Mon, Oct 14, 2013	17.03	17.42	16.93	17.32
5095	NASDAQ	SANM	Fri, Oct 11, 2013	16.77	17.11	16.65	17.11
5094	NASDAQ	SANM	Thu, Oct 10, 2013	16.95	17.05	16.78	16.87
5093	NASDAQ	SANM	Wed, Oct 9, 2013	16.75	16.89	16.39	16.66
5092	NASDAQ	SANM	Tue, Oct 8, 2013	17.13	17.15	16.51	16.66
5091	NASDAQ	SANM	Mon, Oct 7, 2013	17.02	17.37	16.73	17.16
5090	NASDAQ	SANM	Fri, Oct 4, 2013	17.21	17.73	17.20	17.21
5089	NASDAQ	SANM	Thu, Oct 3, 2013	17.67	17.88	17.13	17.26
5088	NASDAQ	SANM	Wed, Oct 2, 2013	17.18	17.71	17.18	17.66
5087	NASDAQ	SANM	Tue, Oct 1, 2013	17.52	18.05	17.47	18.01
5086	NASDAQ	SANM	Mon, Sep 30, 2013	17.30	17.56	17.21	17.49
5085	NASDAQ	SANM	Fri, Sep 27, 2013	17.51	17.61	17.22	17.54
5084	NASDAQ	SANM	Thu, Sep 26, 2013	18.10	18.25	17.59	17.68
5083	NASDAQ	SANM	Wed, Sep 25, 2013	18.01	18.44	17.95	18.09
5082	NASDAQ	SANM	Tue, Sep 24, 2013	18.20	18.26	17.78	18.03
5081	NASDAQ	SANM	Mon, Sep 23, 2013	17.93	18.20	17.50	18.13
5080	NASDAQ	SANM	Fri, Sep 20, 2013	17.46	18.00	17.42	17.96
5079	NASDAQ	SANM	Thu, Sep 19, 2013	17.39	17.47	17.20	17.45
5078	NASDAQ	SANM	Wed, Sep 18, 2013	17.41	17.48	17.14	17.33
5077	NASDAQ	SANM	Tue, Sep 17, 2013	17.38	17.55	17.22	17.35
5076	NASDAQ	SANM	Mon, Sep 16, 2013	17.79	17.79	17.25	17.40
5075	NASDAQ	SANM	Fri, Sep 13, 2013	17.41	17.59	17.05	17.56
5074	NASDAQ	SANM	Thu, Sep 12, 2013	17.59	17.78	17.31	17.32
5073	NASDAQ	SANM	Wed, Sep 11, 2013	17.65	17.68	17.25	17.66
5072	NASDAQ	SANM	Tue, Sep 10, 2013	16.94	17.63	16.83	17.63
5071	NASDAQ	SANM	Mon, Sep 9, 2013	16.59	16.85	16.59	16.82
5070	NASDAQ	SANM	Fri, Sep 6, 2013	16.57	16.79	16.26	16.53
5069	NASDAQ	SANM	Thu, Sep 5, 2013	16.78	16.89	16.38	16.45
5068	NASDAQ	SANM	Wed, Sep 4, 2013	16.42	16.93	16.34	16.70
5067	NASDAQ	SANM	Tue, Sep 3, 2013	16.50	16.79	16.21	16.37
5066	NASDAQ	SANM	Fri, Aug 30, 2013	16.69	16.98	16.23	16.27
5065	NASDAQ	SANM	Thu, Aug 29, 2013	16.20	16.75	16.16	16.67
5064	NASDAQ	SANM	Wed, Aug 28, 2013	16.21	16.41	16.18	16.24
5063	NASDAQ	SANM	Tue, Aug 27, 2013	16.09	16.30	16.06	16.19
5062	NASDAQ	SANM	Mon, Aug 26, 2013	16.51	16.64	16.25	16.33
5061	NASDAQ	SANM	Fri, Aug 23, 2013	16.62	16.65	16.37	16.49
5060	NASDAQ	SANM	Thu, Aug 22, 2013	16.39	16.61	16.28	16.60
5059	NASDAQ	SANM	Wed, Aug 21, 2013	16.22	16.54	16.22	16.27
5058	NASDAQ	SANM	Tue, Aug 20, 2013	16.34	16.56	16.07	16.35
5057	NASDAQ	SANM	Mon, Aug 19, 2013	16.36	16.43	16.20	16.26
5056	NASDAQ	SANM	Fri, Aug 16, 2013	16.15	16.62	16.15	16.27
5055	NASDAQ	SANM	Thu, Aug 15, 2013	16.25	16.65	16.14	16.22
5054	NASDAQ	SANM	Wed, Aug 14, 2013	16.75	17.00	16.46	16.46
5053	NASDAQ	SANM	Tue, Aug 13, 2013	16.70	16.97	16.57	16.80
5052	NASDAQ	SANM	Mon, Aug 12, 2013	16.34	16.92	16.34	16.63
5051	NASDAQ	SANM	Fri, Aug 9, 2013	16.61	16.64	16.38	16.52
5050	NASDAQ	SANM	Thu, Aug 8, 2013	16.50	16.76	16.35	16.64
5049	NASDAQ	SANM	Wed, Aug 7, 2013	16.41	16.66	16.20	16.37
5048	NASDAQ	SANM	Tue, Aug 6, 2013	16.37	16.64	16.32	16.54
5047	NASDAQ	SANM	Mon, Aug 5, 2013	16.55	16.62	16.37	16.41
5046	NASDAQ	SANM	Fri, Aug 2, 2013	16.38	16.66	16.30	16.55
5045	NASDAQ	SANM	Thu, Aug 1, 2013	16.69	16.76	16.45	16.55
5044	NASDAQ	SANM	Wed, Jul 31, 2013	16.37	16.70	16.30	16.48
5043	NASDAQ	SANM	Tue, Jul 30, 2013	16.18	16.49	16.10	16.32
5042	NASDAQ	SANM	Mon, Jul 29, 2013	15.28	16.40	15.28	16.20
5041	NASDAQ	SANM	Fri, Jul 26, 2013	16.22	16.49	16.12	16.45
5040	NASDAQ	SANM	Thu, Jul 25, 2013	15.81	16.45	15.74	16.44
5039	NASDAQ	SANM	Wed, Jul 24, 2013	16.12	16.29	15.95	16.08
5038	NASDAQ	SANM	Tue, Jul 23, 2013	15.85	16.46	15.66	16.04
5037	NASDAQ	SANM	Mon, Jul 22, 2013	15.20	15.33	14.82	15.26
5036	NASDAQ	SANM	Fri, Jul 19, 2013	14.99	15.24	14.74	15.20
5035	NASDAQ	SANM	Thu, Jul 18, 2013	14.86	15.16	14.66	15.03
5034	NASDAQ	SANM	Wed, Jul 17, 2013	14.92	14.92	14.61	14.76
5033	NASDAQ	SANM	Tue, Jul 16, 2013	15.34	15.38	14.88	14.93
5032	NASDAQ	SANM	Mon, Jul 15, 2013	15.29	15.75	15.13	15.72
5031	NASDAQ	SANM	Fri, Jul 12, 2013	15.04	15.31	15.01	15.14
5030	NASDAQ	SANM	Thu, Jul 11, 2013	15.00	15.10	14.85	15.02
5029	NASDAQ	SANM	Wed, Jul 10, 2013	14.94	14.99	14.78	14.84
5028	NASDAQ	SANM	Tue, Jul 9, 2013	14.96	15.18	14.88	14.91
5027	NASDAQ	SANM	Mon, Jul 8, 2013	15.00	15.14	14.86	14.90
5026	NASDAQ	SANM	Fri, Jul 5, 2013	15.00	15.00	14.80	14.97
5025	NASDAQ	SANM	Wed, Jul 3, 2013	14.70	14.94	14.62	14.75
5024	NASDAQ	SANM	Tue, Jul 2, 2013	14.50	14.78	14.29	14.75
5023	NASDAQ	SANM	Mon, Jul 1, 2013	14.39	14.95	14.39	14.56
5022	NASDAQ	SANM	Fri, Jun 28, 2013	14.39	14.51	14.18	14.35
5021	NASDAQ	SANM	Thu, Jun 27, 2013	14.20	14.52	14.14	14.48
5020	NASDAQ	SANM	Wed, Jun 26, 2013	14.04	14.15	13.94	14.08
5019	NASDAQ	SANM	Tue, Jun 25, 2013	13.74	14.00	13.47	13.93
5018	NASDAQ	SANM	Mon, Jun 24, 2013	13.65	13.79	13.49	13.56
5017	NASDAQ	SANM	Fri, Jun 21, 2013	13.57	13.95	13.40	13.87
5016	NASDAQ	SANM	Thu, Jun 20, 2013	13.68	13.85	13.28	13.53
5015	NASDAQ	SANM	Wed, Jun 19, 2013	14.49	14.49	13.94	13.94
5014	NASDAQ	SANM	Tue, Jun 18, 2013	13.94	14.60	13.92	14.44
5013	NASDAQ	SANM	Mon, Jun 17, 2013	13.88	14.05	13.79	13.94
5012	NASDAQ	SANM	Fri, Jun 14, 2013	14.02	14.02	13.64	13.71
5011	NASDAQ	SANM	Thu, Jun 13, 2013	13.71	14.08	13.53	14.03
5010	NASDAQ	SANM	Wed, Jun 12, 2013	14.05	14.05	13.62	13.68
5009	NASDAQ	SANM	Tue, Jun 11, 2013	13.70	14.03	13.54	13.93
5008	NASDAQ	SANM	Mon, Jun 10, 2013	14.02	14.13	13.85	14.04
5007	NASDAQ	SANM	Fri, Jun 7, 2013	14.00	14.04	13.75	13.89
5006	NASDAQ	SANM	Thu, Jun 6, 2013	13.53	13.92	13.52	13.90
5005	NASDAQ	SANM	Wed, Jun 5, 2013	13.74	13.90	13.43	13.55
5004	NASDAQ	SANM	Tue, Jun 4, 2013	13.91	14.06	13.58	13.80
5003	NASDAQ	SANM	Mon, Jun 3, 2013	13.68	13.97	13.33	13.85
5002	NASDAQ	SANM	Fri, May 31, 2013	13.43	13.72	13.35	13.58
5001	NASDAQ	SANM	Thu, May 30, 2013	13.27	13.63	13.11	13.56
5000	NASDAQ	SANM	Wed, May 29, 2013	13.27	13.47	13.20	13.24
4999	NASDAQ	SANM	Tue, May 28, 2013	13.49	13.74	13.29	13.46
4998	NASDAQ	SANM	Fri, May 24, 2013	12.86	13.20	12.76	13.19
4997	NASDAQ	SANM	Thu, May 23, 2013	13.14	13.17	12.54	13.00
4996	NASDAQ	SANM	Wed, May 22, 2013	13.99	14.20	13.55	13.64
4995	NASDAQ	SANM	Tue, May 21, 2013	13.83	14.00	13.65	13.97
4994	NASDAQ	SANM	Mon, May 20, 2013	14.02	14.08	13.65	13.79
4993	NASDAQ	SANM	Fri, May 17, 2013	14.00	14.25	13.88	14.09
4992	NASDAQ	SANM	Thu, May 16, 2013	13.87	14.20	13.82	13.89
4991	NASDAQ	SANM	Wed, May 15, 2013	13.65	13.85	13.51	13.84
4990	NASDAQ	SANM	Tue, May 14, 2013	13.48	13.75	13.40	13.70
4989	NASDAQ	SANM	Mon, May 13, 2013	13.37	13.62	13.29	13.43
4988	NASDAQ	SANM	Fri, May 10, 2013	12.95	13.37	12.92	13.36
4987	NASDAQ	SANM	Thu, May 9, 2013	12.91	13.04	12.84	12.92
4986	NASDAQ	SANM	Wed, May 8, 2013	12.94	12.96	12.77	12.95
4985	NASDAQ	SANM	Tue, May 7, 2013	12.97	13.00	12.77	13.00
4984	NASDAQ	SANM	Mon, May 6, 2013	12.87	13.09	12.78	12.97
4983	NASDAQ	SANM	Fri, May 3, 2013	12.70	12.86	12.56	12.83
4982	NASDAQ	SANM	Thu, May 2, 2013	12.13	12.84	12.13	12.44
4981	NASDAQ	SANM	Wed, May 1, 2013	12.56	12.56	12.00	12.01
4980	NASDAQ	SANM	Tue, Apr 30, 2013	12.60	12.79	12.43	12.62
4979	NASDAQ	SANM	Mon, Apr 29, 2013	12.48	12.98	12.40	12.63
4978	NASDAQ	SANM	Fri, Apr 26, 2013	12.35	12.46	12.08	12.40
4977	NASDAQ	SANM	Thu, Apr 25, 2013	12.28	12.66	12.28	12.42
4976	NASDAQ	SANM	Wed, Apr 24, 2013	12.40	12.70	12.01	12.30
4975	NASDAQ	SANM	Tue, Apr 23, 2013	11.24	12.60	11.07	12.49
4974	NASDAQ	SANM	Mon, Apr 22, 2013	10.73	10.92	10.25	10.83
4973	NASDAQ	SANM	Fri, Apr 19, 2013	10.42	10.70	10.18	10.69
4972	NASDAQ	SANM	Thu, Apr 18, 2013	10.70	10.70	10.34	10.43
4971	NASDAQ	SANM	Wed, Apr 17, 2013	10.93	10.93	10.51	10.64
4970	NASDAQ	SANM	Tue, Apr 16, 2013	10.94	11.09	10.81	11.07
4969	NASDAQ	SANM	Mon, Apr 15, 2013	11.62	11.62	10.72	10.81
4968	NASDAQ	SANM	Fri, Apr 12, 2013	11.53	11.72	11.39	11.70
4967	NASDAQ	SANM	Thu, Apr 11, 2013	11.68	11.76	11.55	11.61
4966	NASDAQ	SANM	Wed, Apr 10, 2013	11.21	11.72	11.15	11.70
4965	NASDAQ	SANM	Tue, Apr 9, 2013	11.02	11.27	10.86	11.20
4964	NASDAQ	SANM	Mon, Apr 8, 2013	10.85	11.06	10.63	10.97
4963	NASDAQ	SANM	Fri, Apr 5, 2013	10.69	10.93	10.52	10.83
4962	NASDAQ	SANM	Thu, Apr 4, 2013	10.85	10.92	10.74	10.92
4961	NASDAQ	SANM	Wed, Apr 3, 2013	11.04	11.08	10.71	10.82
4960	NASDAQ	SANM	Tue, Apr 2, 2013	11.17	11.32	11.03	11.04
4959	NASDAQ	SANM	Mon, Apr 1, 2013	11.34	11.40	11.00	11.11
4958	NASDAQ	SANM	Thu, Mar 28, 2013	11.43	11.45	11.12	11.37
4957	NASDAQ	SANM	Wed, Mar 27, 2013	11.27	11.53	11.26	11.43
4956	NASDAQ	SANM	Tue, Mar 26, 2013	11.40	11.54	11.32	11.39
4955	NASDAQ	SANM	Mon, Mar 25, 2013	11.37	11.55	11.18	11.36
4954	NASDAQ	SANM	Fri, Mar 22, 2013	11.52	11.54	11.21	11.30
4953	NASDAQ	SANM	Thu, Mar 21, 2013	11.56	11.57	11.32	11.45
4952	NASDAQ	SANM	Wed, Mar 20, 2013	11.60	11.70	11.44	11.68
4951	NASDAQ	SANM	Tue, Mar 19, 2013	11.45	11.77	11.39	11.54
4950	NASDAQ	SANM	Mon, Mar 18, 2013	11.64	11.72	11.30	11.40
4949	NASDAQ	SANM	Fri, Mar 15, 2013	12.06	12.13	11.73	11.85
4948	NASDAQ	SANM	Thu, Mar 14, 2013	11.84	12.14	11.84	12.08
4947	NASDAQ	SANM	Wed, Mar 13, 2013	11.63	11.84	11.50	11.78
4946	NASDAQ	SANM	Tue, Mar 12, 2013	11.50	11.89	11.50	11.66
4945	NASDAQ	SANM	Mon, Mar 11, 2013	11.26	11.48	11.18	11.38
4944	NASDAQ	SANM	Fri, Mar 8, 2013	11.29	11.39	11.08	11.31
4943	NASDAQ	SANM	Thu, Mar 7, 2013	10.84	11.34	10.74	11.15
4942	NASDAQ	SANM	Wed, Mar 6, 2013	10.63	10.88	10.48	10.87
4941	NASDAQ	SANM	Tue, Mar 5, 2013	10.35	10.67	10.29	10.62
4940	NASDAQ	SANM	Mon, Mar 4, 2013	10.25	10.42	10.12	10.30
4939	NASDAQ	SANM	Fri, Mar 1, 2013	10.12	10.29	10.00	10.26
4938	NASDAQ	SANM	Thu, Feb 28, 2013	10.10	10.45	10.10	10.25
4937	NASDAQ	SANM	Wed, Feb 27, 2013	9.98	10.28	9.90	10.15
4936	NASDAQ	SANM	Tue, Feb 26, 2013	10.24	10.25	9.84	10.01
4935	NASDAQ	SANM	Mon, Feb 25, 2013	10.21	10.43	10.06	10.19
4934	NASDAQ	SANM	Fri, Feb 22, 2013	10.05	10.31	10.00	10.17
4933	NASDAQ	SANM	Thu, Feb 21, 2013	10.18	10.23	9.85	10.00
4932	NASDAQ	SANM	Wed, Feb 20, 2013	10.32	10.49	10.22	10.22
4931	NASDAQ	SANM	Tue, Feb 19, 2013	10.16	10.37	10.05	10.35
4930	NASDAQ	SANM	Fri, Feb 15, 2013	10.33	10.37	9.98	10.10
4929	NASDAQ	SANM	Thu, Feb 14, 2013	10.11	10.36	10.11	10.28
4928	NASDAQ	SANM	Wed, Feb 13, 2013	10.01	10.16	10.01	10.15
4927	NASDAQ	SANM	Tue, Feb 12, 2013	9.90	10.06	9.85	9.96
4926	NASDAQ	SANM	Mon, Feb 11, 2013	9.84	10.00	9.82	9.89
4925	NASDAQ	SANM	Fri, Feb 8, 2013	10.04	10.29	9.83	9.87
4924	NASDAQ	SANM	Thu, Feb 7, 2013	9.83	10.08	9.68	10.04
4923	NASDAQ	SANM	Wed, Feb 6, 2013	9.87	9.92	9.73	9.83
4922	NASDAQ	SANM	Tue, Feb 5, 2013	9.63	9.98	9.63	9.95
4921	NASDAQ	SANM	Mon, Feb 4, 2013	9.66	9.74	9.53	9.56
4920	NASDAQ	SANM	Fri, Feb 1, 2013	9.62	9.78	9.55	9.71
4919	NASDAQ	SANM	Thu, Jan 31, 2013	9.56	9.77	9.45	9.52
4918	NASDAQ	SANM	Wed, Jan 30, 2013	9.26	9.64	9.12	9.61
4917	NASDAQ	SANM	Tue, Jan 29, 2013	11.00	11.00	9.17	9.20
4916	NASDAQ	SANM	Mon, Jan 28, 2013	11.73	11.89	11.68	11.75
4915	NASDAQ	SANM	Fri, Jan 25, 2013	11.80	11.96	11.50	11.73
4914	NASDAQ	SANM	Thu, Jan 24, 2013	11.69	11.97	11.64	11.82
4913	NASDAQ	SANM	Wed, Jan 23, 2013	11.65	11.79	11.64	11.70
4912	NASDAQ	SANM	Tue, Jan 22, 2013	11.55	11.79	11.54	11.65
4911	NASDAQ	SANM	Fri, Jan 18, 2013	11.70	11.74	11.46	11.54
4910	NASDAQ	SANM	Thu, Jan 17, 2013	11.60	11.80	11.50	11.69
4909	NASDAQ	SANM	Wed, Jan 16, 2013	11.11	11.57	11.05	11.50
4908	NASDAQ	SANM	Tue, Jan 15, 2013	10.86	11.18	10.82	11.13
4907	NASDAQ	SANM	Mon, Jan 14, 2013	11.04	11.05	10.89	10.99
4906	NASDAQ	SANM	Fri, Jan 11, 2013	10.85	11.15	10.81	11.15
4905	NASDAQ	SANM	Thu, Jan 10, 2013	10.99	11.00	10.74	10.89
4904	NASDAQ	SANM	Wed, Jan 9, 2013	10.83	11.05	10.80	10.84
4903	NASDAQ	SANM	Tue, Jan 8, 2013	11.16	11.25	10.77	10.84
4902	NASDAQ	SANM	Mon, Jan 7, 2013	11.38	11.47	11.22	11.28
4901	NASDAQ	SANM	Fri, Jan 4, 2013	11.31	11.45	11.12	11.44
4900	NASDAQ	SANM	Thu, Jan 3, 2013	11.27	11.40	11.17	11.22
4899	NASDAQ	SANM	Wed, Jan 2, 2013	11.44	11.57	11.02	11.27
4898	NASDAQ	SANM	Mon, Dec 31, 2012	10.31	11.26	10.31	11.07
4897	NASDAQ	SANM	Fri, Dec 28, 2012	10.64	10.75	10.29	10.33
4896	NASDAQ	SANM	Thu, Dec 27, 2012	10.78	10.79	10.54	10.74
4895	NASDAQ	SANM	Wed, Dec 26, 2012	10.82	10.92	10.67	10.73
4894	NASDAQ	SANM	Mon, Dec 24, 2012	10.77	10.82	10.70	10.75
4893	NASDAQ	SANM	Fri, Dec 21, 2012	10.91	10.94	10.66	10.75
4892	NASDAQ	SANM	Thu, Dec 20, 2012	10.91	11.13	10.81	11.03
4891	NASDAQ	SANM	Wed, Dec 19, 2012	11.04	11.09	10.84	10.84
4890	NASDAQ	SANM	Tue, Dec 18, 2012	10.97	11.09	10.81	11.00
4889	NASDAQ	SANM	Mon, Dec 17, 2012	10.42	10.94	10.31	10.91
4888	NASDAQ	SANM	Fri, Dec 14, 2012	10.39	10.47	10.21	10.31
4887	NASDAQ	SANM	Thu, Dec 13, 2012	10.36	10.53	10.30	10.43
4886	NASDAQ	SANM	Wed, Dec 12, 2012	10.60	10.66	10.28	10.37
4885	NASDAQ	SANM	Tue, Dec 11, 2012	10.40	10.57	10.25	10.55
4884	NASDAQ	SANM	Mon, Dec 10, 2012	10.17	10.41	10.16	10.27
4883	NASDAQ	SANM	Fri, Dec 7, 2012	10.22	10.25	10.03	10.16
4882	NASDAQ	SANM	Thu, Dec 6, 2012	10.13	10.19	10.01	10.12
4881	NASDAQ	SANM	Wed, Dec 5, 2012	9.73	10.20	9.58	10.11
4880	NASDAQ	SANM	Tue, Dec 4, 2012	9.77	9.84	9.58	9.69
4879	NASDAQ	SANM	Mon, Dec 3, 2012	9.50	9.83	9.39	9.76
4878	NASDAQ	SANM	Fri, Nov 30, 2012	9.40	9.42	9.27	9.42
4877	NASDAQ	SANM	Thu, Nov 29, 2012	9.41	9.47	9.33	9.40
4876	NASDAQ	SANM	Wed, Nov 28, 2012	9.13	9.36	8.94	9.34
4875	NASDAQ	SANM	Tue, Nov 27, 2012	9.23	9.32	9.15	9.21
4874	NASDAQ	SANM	Mon, Nov 26, 2012	9.16	9.28	8.96	9.26
4873	NASDAQ	SANM	Fri, Nov 23, 2012	9.23	9.23	9.16	9.22
4872	NASDAQ	SANM	Wed, Nov 21, 2012	9.20	9.50	9.20	9.23
4871	NASDAQ	SANM	Tue, Nov 20, 2012	9.04	9.19	8.86	9.13
4870	NASDAQ	SANM	Mon, Nov 19, 2012	8.86	9.12	8.75	9.11
4869	NASDAQ	SANM	Fri, Nov 16, 2012	8.60	8.96	8.55	8.93
4868	NASDAQ	SANM	Thu, Nov 15, 2012	8.51	8.67	8.45	8.62
4867	NASDAQ	SANM	Wed, Nov 14, 2012	8.55	8.65	8.35	8.50
4866	NASDAQ	SANM	Tue, Nov 13, 2012	8.58	8.73	8.46	8.49
4865	NASDAQ	SANM	Mon, Nov 12, 2012	9.01	9.08	8.64	8.64
4864	NASDAQ	SANM	Fri, Nov 9, 2012	8.79	9.18	8.79	8.94
4863	NASDAQ	SANM	Thu, Nov 8, 2012	9.05	9.31	8.81	8.87
4862	NASDAQ	SANM	Wed, Nov 7, 2012	9.18	9.33	8.94	9.23
4861	NASDAQ	SANM	Tue, Nov 6, 2012	9.30	9.50	9.22	9.40
4860	NASDAQ	SANM	Mon, Nov 5, 2012	9.14	9.30	8.98	9.30
4859	NASDAQ	SANM	Fri, Nov 2, 2012	9.16	9.25	9.00	9.11
4858	NASDAQ	SANM	Thu, Nov 1, 2012	8.87	9.25	8.74	9.13
4857	NASDAQ	SANM	Wed, Oct 31, 2012	7.96	9.24	7.87	8.88
4856	NASDAQ	SANM	Fri, Oct 26, 2012	7.74	7.80	7.58	7.60
4855	NASDAQ	SANM	Thu, Oct 25, 2012	7.85	7.85	7.65	7.71
4854	NASDAQ	SANM	Wed, Oct 24, 2012	8.04	8.04	7.70	7.77
4853	NASDAQ	SANM	Tue, Oct 23, 2012	7.85	8.00	7.72	7.99
4852	NASDAQ	SANM	Mon, Oct 22, 2012	7.94	8.11	7.88	7.95
4851	NASDAQ	SANM	Fri, Oct 19, 2012	8.27	8.32	7.91	7.99
4850	NASDAQ	SANM	Thu, Oct 18, 2012	8.48	8.54	8.36	8.41
4849	NASDAQ	SANM	Wed, Oct 17, 2012	8.12	8.50	8.05	8.48
4848	NASDAQ	SANM	Tue, Oct 16, 2012	8.04	8.24	8.04	8.14
4847	NASDAQ	SANM	Mon, Oct 15, 2012	7.88	8.01	7.80	7.99
4846	NASDAQ	SANM	Fri, Oct 12, 2012	8.22	8.30	7.84	7.87
4845	NASDAQ	SANM	Thu, Oct 11, 2012	8.20	8.30	8.06	8.27
4844	NASDAQ	SANM	Wed, Oct 10, 2012	7.92	8.20	7.81	8.17
4843	NASDAQ	SANM	Tue, Oct 9, 2012	8.09	8.09	7.88	7.92
4842	NASDAQ	SANM	Mon, Oct 8, 2012	8.03	8.20	8.02	8.08
4841	NASDAQ	SANM	Fri, Oct 5, 2012	8.03	8.26	7.99	8.10
4840	NASDAQ	SANM	Thu, Oct 4, 2012	7.97	8.06	7.75	7.97
4839	NASDAQ	SANM	Wed, Oct 3, 2012	8.28	8.35	7.91	7.91
4838	NASDAQ	SANM	Tue, Oct 2, 2012	8.28	8.33	8.20	8.32
4837	NASDAQ	SANM	Mon, Oct 1, 2012	8.57	8.60	8.20	8.21
4836	NASDAQ	SANM	Fri, Sep 28, 2012	8.60	8.71	8.44	8.51
4835	NASDAQ	SANM	Thu, Sep 27, 2012	8.35	8.69	8.27	8.64
4834	NASDAQ	SANM	Wed, Sep 26, 2012	9.05	9.05	8.20	8.32
4833	NASDAQ	SANM	Tue, Sep 25, 2012	9.25	9.42	9.11	9.12
4832	NASDAQ	SANM	Mon, Sep 24, 2012	9.24	9.32	9.11	9.19
4831	NASDAQ	SANM	Fri, Sep 21, 2012	9.47	9.53	9.27	9.32
4830	NASDAQ	SANM	Thu, Sep 20, 2012	9.30	9.42	9.18	9.31
4829	NASDAQ	SANM	Wed, Sep 19, 2012	9.30	9.43	9.20	9.41
4828	NASDAQ	SANM	Tue, Sep 18, 2012	9.30	9.44	9.10	9.31
4827	NASDAQ	SANM	Mon, Sep 17, 2012	9.50	9.59	9.20	9.36
4826	NASDAQ	SANM	Fri, Sep 14, 2012	9.21	9.57	9.21	9.54
4825	NASDAQ	SANM	Thu, Sep 13, 2012	9.17	9.43	9.06	9.12
4824	NASDAQ	SANM	Wed, Sep 12, 2012	9.05	9.27	9.00	9.15
4823	NASDAQ	SANM	Tue, Sep 11, 2012	8.97	9.13	8.97	9.03
4822	NASDAQ	SANM	Mon, Sep 10, 2012	9.03	9.16	8.91	8.98
4821	NASDAQ	SANM	Fri, Sep 7, 2012	9.00	9.06	8.90	9.02
4820	NASDAQ	SANM	Thu, Sep 6, 2012	8.59	9.00	8.47	8.98
4819	NASDAQ	SANM	Wed, Sep 5, 2012	8.63	8.64	8.47	8.51
4818	NASDAQ	SANM	Tue, Sep 4, 2012	8.62	8.71	8.35	8.58
4817	NASDAQ	SANM	Fri, Aug 31, 2012	8.77	8.77	8.52	8.64
4816	NASDAQ	SANM	Thu, Aug 30, 2012	8.98	8.98	8.62	8.66
4815	NASDAQ	SANM	Wed, Aug 29, 2012	8.88	9.10	8.81	9.09
4814	NASDAQ	SANM	Tue, Aug 28, 2012	9.09	9.17	8.84	8.85
4813	NASDAQ	SANM	Mon, Aug 27, 2012	8.82	9.17	8.67	9.11
4812	NASDAQ	SANM	Fri, Aug 24, 2012	8.76	8.87	8.70	8.78
4811	NASDAQ	SANM	Thu, Aug 23, 2012	8.92	8.93	8.74	8.81
4810	NASDAQ	SANM	Wed, Aug 22, 2012	8.95	9.01	8.88	8.95
4809	NASDAQ	SANM	Tue, Aug 21, 2012	9.09	9.20	8.92	9.00
4808	NASDAQ	SANM	Mon, Aug 20, 2012	9.17	9.17	8.96	9.03
4807	NASDAQ	SANM	Fri, Aug 17, 2012	8.96	9.20	8.96	9.18
4806	NASDAQ	SANM	Thu, Aug 16, 2012	8.81	9.06	8.81	8.99
4805	NASDAQ	SANM	Wed, Aug 15, 2012	8.86	9.04	8.75	8.80
4804	NASDAQ	SANM	Tue, Aug 14, 2012	8.81	9.14	8.81	8.91
4803	NASDAQ	SANM	Mon, Aug 13, 2012	8.78	8.85	8.63	8.70
4802	NASDAQ	SANM	Fri, Aug 10, 2012	8.74	8.84	8.70	8.78
4801	NASDAQ	SANM	Thu, Aug 9, 2012	8.34	8.78	8.32	8.76
4800	NASDAQ	SANM	Wed, Aug 8, 2012	8.39	8.56	8.26	8.33
4799	NASDAQ	SANM	Tue, Aug 7, 2012	8.32	8.49	8.19	8.41
4798	NASDAQ	SANM	Mon, Aug 6, 2012	8.58	8.65	8.47	8.48
4797	NASDAQ	SANM	Fri, Aug 3, 2012	8.25	8.60	8.17	8.54
4796	NASDAQ	SANM	Thu, Aug 2, 2012	7.99	8.29	7.88	8.15
4795	NASDAQ	SANM	Wed, Aug 1, 2012	8.63	8.76	8.04	8.05
4794	NASDAQ	SANM	Tue, Jul 31, 2012	8.57	8.79	8.52	8.54
4793	NASDAQ	SANM	Mon, Jul 30, 2012	8.75	8.99	8.58	8.59
4792	NASDAQ	SANM	Fri, Jul 27, 2012	8.56	8.80	8.54	8.75
4791	NASDAQ	SANM	Thu, Jul 26, 2012	8.50	8.68	8.39	8.47
4790	NASDAQ	SANM	Wed, Jul 25, 2012	8.05	8.48	7.89	8.26
4789	NASDAQ	SANM	Tue, Jul 24, 2012	8.00	8.39	7.78	7.94
4788	NASDAQ	SANM	Mon, Jul 23, 2012	7.31	7.34	7.02	7.18
4787	NASDAQ	SANM	Fri, Jul 20, 2012	7.52	7.55	7.23	7.41
4786	NASDAQ	SANM	Thu, Jul 19, 2012	7.65	7.71	7.54	7.63
4785	NASDAQ	SANM	Wed, Jul 18, 2012	7.43	7.65	7.36	7.62
4784	NASDAQ	SANM	Tue, Jul 17, 2012	7.40	7.48	7.28	7.48
4783	NASDAQ	SANM	Mon, Jul 16, 2012	7.58	7.62	7.31	7.31
4782	NASDAQ	SANM	Fri, Jul 13, 2012	7.46	7.71	7.42	7.64
4781	NASDAQ	SANM	Thu, Jul 12, 2012	7.58	7.58	7.26	7.44
4780	NASDAQ	SANM	Wed, Jul 11, 2012	7.66	7.81	7.66	7.71
4779	NASDAQ	SANM	Tue, Jul 10, 2012	7.85	7.94	7.55	7.66
4778	NASDAQ	SANM	Mon, Jul 9, 2012	7.96	7.96	7.74	7.80
4777	NASDAQ	SANM	Fri, Jul 6, 2012	8.05	8.09	7.86	7.99
4776	NASDAQ	SANM	Thu, Jul 5, 2012	8.12	8.22	8.03	8.19
4775	NASDAQ	SANM	Tue, Jul 3, 2012	8.01	8.22	8.00	8.18
4774	NASDAQ	SANM	Mon, Jul 2, 2012	8.23	8.25	7.88	8.04
4773	NASDAQ	SANM	Fri, Jun 29, 2012	8.10	8.23	7.95	8.19
4772	NASDAQ	SANM	Thu, Jun 28, 2012	7.72	7.87	7.63	7.85
4771	NASDAQ	SANM	Wed, Jun 27, 2012	7.51	8.00	7.51	7.83
4770	NASDAQ	SANM	Tue, Jun 26, 2012	7.69	7.81	7.48	7.50
4769	NASDAQ	SANM	Mon, Jun 25, 2012	7.54	7.69	7.46	7.64
4768	NASDAQ	SANM	Fri, Jun 22, 2012	7.26	7.75	7.25	7.70
4767	NASDAQ	SANM	Thu, Jun 21, 2012	7.56	7.60	7.21	7.21
4766	NASDAQ	SANM	Wed, Jun 20, 2012	7.52	7.84	7.50	7.54
4765	NASDAQ	SANM	Tue, Jun 19, 2012	7.40	7.89	7.35	7.61
4764	NASDAQ	SANM	Mon, Jun 18, 2012	7.12	7.51	7.08	7.39
4763	NASDAQ	SANM	Fri, Jun 15, 2012	6.97	7.21	6.93	7.20
4762	NASDAQ	SANM	Thu, Jun 14, 2012	6.95	7.08	6.87	6.96
4761	NASDAQ	SANM	Wed, Jun 13, 2012	7.17	7.23	6.95	6.99
4760	NASDAQ	SANM	Tue, Jun 12, 2012	6.89	7.25	6.81	7.21
4759	NASDAQ	SANM	Mon, Jun 11, 2012	7.30	7.52	6.84	6.85
4758	NASDAQ	SANM	Fri, Jun 8, 2012	7.12	7.19	6.96	7.16
4757	NASDAQ	SANM	Thu, Jun 7, 2012	7.42	7.64	7.14	7.15
4756	NASDAQ	SANM	Wed, Jun 6, 2012	7.09	7.38	7.08	7.31
4755	NASDAQ	SANM	Tue, Jun 5, 2012	6.66	7.14	6.64	7.02
4754	NASDAQ	SANM	Mon, Jun 4, 2012	6.82	6.88	6.62	6.69
4753	NASDAQ	SANM	Fri, Jun 1, 2012	6.91	7.03	6.77	6.78
4752	NASDAQ	SANM	Thu, May 31, 2012	7.10	7.19	6.90	7.11
4751	NASDAQ	SANM	Wed, May 30, 2012	7.15	7.19	7.03	7.10
4750	NASDAQ	SANM	Tue, May 29, 2012	7.29	7.33	7.17	7.27
4749	NASDAQ	SANM	Fri, May 25, 2012	7.21	7.29	7.16	7.22
4748	NASDAQ	SANM	Thu, May 24, 2012	7.37	7.37	7.08	7.19
4747	NASDAQ	SANM	Wed, May 23, 2012	7.09	7.44	7.08	7.38
4746	NASDAQ	SANM	Tue, May 22, 2012	7.60	7.70	7.24	7.29
4745	NASDAQ	SANM	Mon, May 21, 2012	7.26	7.62	7.26	7.59
4744	NASDAQ	SANM	Fri, May 18, 2012	7.32	7.43	7.13	7.25
4743	NASDAQ	SANM	Thu, May 17, 2012	7.16	7.44	7.02	7.33
4742	NASDAQ	SANM	Wed, May 16, 2012	7.42	7.54	7.13	7.13
4741	NASDAQ	SANM	Tue, May 15, 2012	7.59	7.60	7.34	7.38
4740	NASDAQ	SANM	Mon, May 14, 2012	7.63	7.69	7.51	7.59
4739	NASDAQ	SANM	Fri, May 11, 2012	7.66	7.83	7.64	7.72
4738	NASDAQ	SANM	Thu, May 10, 2012	8.08	8.13	7.70	7.73
4737	NASDAQ	SANM	Wed, May 9, 2012	8.18	8.21	7.95	7.97
4736	NASDAQ	SANM	Tue, May 8, 2012	8.17	8.36	8.14	8.34
4735	NASDAQ	SANM	Mon, May 7, 2012	8.41	8.57	8.24	8.28
4734	NASDAQ	SANM	Fri, May 4, 2012	8.56	8.66	8.40	8.47
4733	NASDAQ	SANM	Thu, May 3, 2012	8.64	8.70	8.43	8.64
4732	NASDAQ	SANM	Wed, May 2, 2012	8.72	8.81	8.57	8.61
4731	NASDAQ	SANM	Tue, May 1, 2012	8.89	9.12	8.83	8.83
4730	NASDAQ	SANM	Mon, Apr 30, 2012	9.18	9.19	8.87	8.90
4729	NASDAQ	SANM	Fri, Apr 27, 2012	8.96	9.24	8.83	9.20
4728	NASDAQ	SANM	Thu, Apr 26, 2012	8.70	8.97	8.60	8.97
4727	NASDAQ	SANM	Wed, Apr 25, 2012	8.86	8.97	8.63	8.70
4726	NASDAQ	SANM	Tue, Apr 24, 2012	9.76	9.89	8.44	8.87
4725	NASDAQ	SANM	Mon, Apr 23, 2012	10.30	10.35	10.09	10.26
4724	NASDAQ	SANM	Fri, Apr 20, 2012	10.97	10.97	10.53	10.58
4723	NASDAQ	SANM	Thu, Apr 19, 2012	10.94	11.15	10.60	10.66
4722	NASDAQ	SANM	Wed, Apr 18, 2012	10.99	11.00	10.80	10.89
4721	NASDAQ	SANM	Tue, Apr 17, 2012	10.88	11.22	10.84	11.11
4720	NASDAQ	SANM	Mon, Apr 16, 2012	10.71	10.85	10.54	10.76
4719	NASDAQ	SANM	Fri, Apr 13, 2012	10.59	10.71	10.51	10.60
4718	NASDAQ	SANM	Thu, Apr 12, 2012	10.26	10.68	10.20	10.67
4717	NASDAQ	SANM	Wed, Apr 11, 2012	10.22	10.38	10.14	10.25
4716	NASDAQ	SANM	Tue, Apr 10, 2012	10.74	10.83	10.03	10.05
4715	NASDAQ	SANM	Mon, Apr 9, 2012	11.04	11.04	10.59	10.73
4714	NASDAQ	SANM	Thu, Apr 5, 2012	11.00	11.14	10.87	10.91
4713	NASDAQ	SANM	Wed, Apr 4, 2012	11.24	11.26	11.02	11.07
4712	NASDAQ	SANM	Tue, Apr 3, 2012	11.64	11.69	11.31	11.39
4711	NASDAQ	SANM	Mon, Apr 2, 2012	11.39	11.70	11.30	11.64
4710	NASDAQ	SANM	Fri, Mar 30, 2012	11.53	11.69	11.41	11.45
4709	NASDAQ	SANM	Thu, Mar 29, 2012	11.09	11.49	11.09	11.44
4708	NASDAQ	SANM	Wed, Mar 28, 2012	11.21	11.39	11.04	11.24
4707	NASDAQ	SANM	Tue, Mar 27, 2012	11.22	11.40	11.15	11.17
4706	NASDAQ	SANM	Mon, Mar 26, 2012	11.22	11.26	11.01	11.18
4705	NASDAQ	SANM	Fri, Mar 23, 2012	11.05	11.14	10.77	11.07
4704	NASDAQ	SANM	Thu, Mar 22, 2012	11.25	11.31	11.01	11.07
4703	NASDAQ	SANM	Wed, Mar 21, 2012	11.34	11.51	11.26	11.38
4702	NASDAQ	SANM	Tue, Mar 20, 2012	11.44	11.51	11.29	11.34
4701	NASDAQ	SANM	Mon, Mar 19, 2012	11.42	11.78	11.24	11.59
4700	NASDAQ	SANM	Fri, Mar 16, 2012	11.64	11.64	11.40	11.52
4699	NASDAQ	SANM	Thu, Mar 15, 2012	11.50	11.59	11.37	11.58
4698	NASDAQ	SANM	Wed, Mar 14, 2012	11.42	11.54	11.32	11.44
4697	NASDAQ	SANM	Tue, Mar 13, 2012	11.21	11.46	11.00	11.45
4696	NASDAQ	SANM	Mon, Mar 12, 2012	11.17	11.17	10.92	11.08
4695	NASDAQ	SANM	Fri, Mar 9, 2012	11.04	11.21	11.03	11.13
4694	NASDAQ	SANM	Thu, Mar 8, 2012	11.13	11.32	10.90	11.03
4693	NASDAQ	SANM	Wed, Mar 7, 2012	10.95	11.05	10.93	11.00
4692	NASDAQ	SANM	Tue, Mar 6, 2012	11.20	11.31	10.79	10.84
4691	NASDAQ	SANM	Mon, Mar 5, 2012	11.61	11.80	11.36	11.41
4690	NASDAQ	SANM	Fri, Mar 2, 2012	11.70	11.84	11.36	11.60
4689	NASDAQ	SANM	Thu, Mar 1, 2012	11.56	12.06	11.53	11.70
4688	NASDAQ	SANM	Wed, Feb 29, 2012	11.93	12.07	11.60	11.60
4687	NASDAQ	SANM	Tue, Feb 28, 2012	12.19	12.20	11.73	11.93
4686	NASDAQ	SANM	Mon, Feb 27, 2012	12.02	12.47	11.81	12.18
4685	NASDAQ	SANM	Fri, Feb 24, 2012	12.28	12.41	12.14	12.15
4684	NASDAQ	SANM	Thu, Feb 23, 2012	11.93	12.29	11.80	12.26
4683	NASDAQ	SANM	Wed, Feb 22, 2012	12.17	12.28	11.92	11.93
4682	NASDAQ	SANM	Tue, Feb 21, 2012	12.33	12.55	12.17	12.21
4681	NASDAQ	SANM	Fri, Feb 17, 2012	12.44	12.49	12.33	12.37
4680	NASDAQ	SANM	Thu, Feb 16, 2012	12.02	12.42	12.01	12.35
4679	NASDAQ	SANM	Wed, Feb 15, 2012	12.27	12.27	11.95	12.05
4678	NASDAQ	SANM	Tue, Feb 14, 2012	12.22	12.29	11.98	12.19
4677	NASDAQ	SANM	Mon, Feb 13, 2012	12.11	12.42	12.05	12.32
4676	NASDAQ	SANM	Fri, Feb 10, 2012	12.00	12.14	11.61	12.05
4675	NASDAQ	SANM	Thu, Feb 9, 2012	12.15	12.25	12.02	12.18
4674	NASDAQ	SANM	Wed, Feb 8, 2012	12.01	12.23	11.95	12.14
4673	NASDAQ	SANM	Tue, Feb 7, 2012	11.96	12.11	11.81	12.02
4672	NASDAQ	SANM	Mon, Feb 6, 2012	11.96	12.11	11.81	12.03
4671	NASDAQ	SANM	Fri, Feb 3, 2012	11.95	12.30	11.87	12.12
4670	NASDAQ	SANM	Thu, Feb 2, 2012	11.69	11.76	11.48	11.64
4669	NASDAQ	SANM	Wed, Feb 1, 2012	11.00	11.70	10.96	11.65
4668	NASDAQ	SANM	Tue, Jan 31, 2012	10.92	11.00	10.76	10.98
4667	NASDAQ	SANM	Mon, Jan 30, 2012	10.67	10.98	10.60	10.85
4666	NASDAQ	SANM	Fri, Jan 27, 2012	10.69	10.93	10.58	10.81
4665	NASDAQ	SANM	Thu, Jan 26, 2012	10.92	10.98	10.75	10.81
4664	NASDAQ	SANM	Wed, Jan 25, 2012	10.94	11.00	10.76	10.86
4663	NASDAQ	SANM	Tue, Jan 24, 2012	10.82	11.03	10.62	10.93
4662	NASDAQ	SANM	Mon, Jan 23, 2012	10.62	11.08	10.62	10.91
4661	NASDAQ	SANM	Fri, Jan 20, 2012	10.22	11.00	10.18	10.91
4660	NASDAQ	SANM	Thu, Jan 19, 2012	9.92	10.29	9.67	10.18
4659	NASDAQ	SANM	Wed, Jan 18, 2012	10.08	10.51	10.08	10.50
4658	NASDAQ	SANM	Tue, Jan 17, 2012	10.31	10.53	9.98	10.16
4657	NASDAQ	SANM	Fri, Jan 13, 2012	10.24	10.44	10.05	10.25
4656	NASDAQ	SANM	Thu, Jan 12, 2012	10.20	10.43	10.12	10.43
4655	NASDAQ	SANM	Wed, Jan 11, 2012	9.66	10.21	9.66	10.20
4654	NASDAQ	SANM	Tue, Jan 10, 2012	9.97	10.10	9.71	9.75
4653	NASDAQ	SANM	Mon, Jan 9, 2012	9.76	9.88	9.64	9.79
4652	NASDAQ	SANM	Fri, Jan 6, 2012	9.75	9.84	9.55	9.71
4651	NASDAQ	SANM	Thu, Jan 5, 2012	9.43	9.87	9.34	9.79
4650	NASDAQ	SANM	Wed, Jan 4, 2012	9.58	9.60	9.28	9.50
4649	NASDAQ	SANM	Tue, Jan 3, 2012	9.66	9.93	9.62	9.65
4648	NASDAQ	SANM	Fri, Dec 30, 2011	9.43	9.52	9.30	9.31
4647	NASDAQ	SANM	Thu, Dec 29, 2011	9.39	9.56	9.30	9.45
4646	NASDAQ	SANM	Wed, Dec 28, 2011	9.52	9.52	9.31	9.34
4645	NASDAQ	SANM	Tue, Dec 27, 2011	9.42	9.64	9.31	9.54
4644	NASDAQ	SANM	Fri, Dec 23, 2011	9.45	9.56	9.34	9.45
4643	NASDAQ	SANM	Thu, Dec 22, 2011	9.24	9.60	9.23	9.42
4642	NASDAQ	SANM	Wed, Dec 21, 2011	9.03	9.24	8.80	9.13
4641	NASDAQ	SANM	Tue, Dec 20, 2011	8.94	9.23	8.79	9.15
4640	NASDAQ	SANM	Mon, Dec 19, 2011	9.03	9.15	8.65	8.67
4639	NASDAQ	SANM	Fri, Dec 16, 2011	8.93	9.24	8.77	8.95
4638	NASDAQ	SANM	Thu, Dec 15, 2011	8.71	8.90	8.53	8.82
4637	NASDAQ	SANM	Wed, Dec 14, 2011	8.54	8.76	8.46	8.55
4636	NASDAQ	SANM	Tue, Dec 13, 2011	8.85	8.97	8.54	8.64
4635	NASDAQ	SANM	Mon, Dec 12, 2011	8.89	8.89	8.68	8.76
4634	NASDAQ	SANM	Fri, Dec 9, 2011	8.70	9.13	8.66	9.08
4633	NASDAQ	SANM	Thu, Dec 8, 2011	8.78	8.87	8.65	8.66
4632	NASDAQ	SANM	Wed, Dec 7, 2011	8.80	8.96	8.45	8.90
4631	NASDAQ	SANM	Tue, Dec 6, 2011	8.88	8.99	8.79	8.90
4630	NASDAQ	SANM	Mon, Dec 5, 2011	8.88	9.00	8.78	8.90
4629	NASDAQ	SANM	Fri, Dec 2, 2011	8.72	8.90	8.58	8.64
4628	NASDAQ	SANM	Thu, Dec 1, 2011	8.44	8.65	8.34	8.57
4627	NASDAQ	SANM	Wed, Nov 30, 2011	8.04	8.47	7.95	8.47
4626	NASDAQ	SANM	Tue, Nov 29, 2011	7.61	7.65	7.42	7.60
4625	NASDAQ	SANM	Mon, Nov 28, 2011	7.32	7.65	7.30	7.61
4624	NASDAQ	SANM	Fri, Nov 25, 2011	7.20	7.29	7.05	7.06
4623	NASDAQ	SANM	Wed, Nov 23, 2011	7.64	7.76	7.26	7.26
4622	NASDAQ	SANM	Tue, Nov 22, 2011	8.00	8.08	7.71	7.77
4621	NASDAQ	SANM	Mon, Nov 21, 2011	8.20	8.37	7.83	8.03
4620	NASDAQ	SANM	Fri, Nov 18, 2011	8.66	8.70	8.25	8.40
4619	NASDAQ	SANM	Thu, Nov 17, 2011	8.75	9.00	8.39	8.62
4618	NASDAQ	SANM	Wed, Nov 16, 2011	8.55	8.82	8.45	8.46
4617	NASDAQ	SANM	Tue, Nov 15, 2011	8.39	8.78	8.17	8.70
4616	NASDAQ	SANM	Mon, Nov 14, 2011	8.69	8.83	8.40	8.47
4615	NASDAQ	SANM	Fri, Nov 11, 2011	8.66	8.99	8.66	8.76
4614	NASDAQ	SANM	Thu, Nov 10, 2011	8.39	8.69	8.16	8.48
4613	NASDAQ	SANM	Wed, Nov 9, 2011	8.71	8.75	8.18	8.21
4612	NASDAQ	SANM	Tue, Nov 8, 2011	8.37	9.11	8.25	9.07
4611	NASDAQ	SANM	Mon, Nov 7, 2011	8.24	8.30	7.98	8.28
4610	NASDAQ	SANM	Fri, Nov 4, 2011	8.39	8.45	8.10	8.24
4609	NASDAQ	SANM	Thu, Nov 3, 2011	8.58	8.69	8.25	8.53
4608	NASDAQ	SANM	Wed, Nov 2, 2011	7.70	8.70	7.51	8.43
4607	NASDAQ	SANM	Tue, Nov 1, 2011	8.41	8.66	7.97	8.05
4606	NASDAQ	SANM	Mon, Oct 31, 2011	8.65	8.93	8.55	8.81
4605	NASDAQ	SANM	Fri, Oct 28, 2011	8.72	8.94	8.54	8.88
4604	NASDAQ	SANM	Thu, Oct 27, 2011	8.73	9.02	8.62	8.81
4603	NASDAQ	SANM	Wed, Oct 26, 2011	8.47	8.62	8.16	8.43
4602	NASDAQ	SANM	Tue, Oct 25, 2011	8.47	8.56	8.25	8.31
4601	NASDAQ	SANM	Mon, Oct 24, 2011	8.36	8.55	8.19	8.53
4600	NASDAQ	SANM	Fri, Oct 21, 2011	8.12	8.36	8.03	8.32
4599	NASDAQ	SANM	Thu, Oct 20, 2011	8.19	8.37	7.80	7.91
4598	NASDAQ	SANM	Wed, Oct 19, 2011	8.69	8.76	8.17	8.20
4597	NASDAQ	SANM	Tue, Oct 18, 2011	8.13	8.83	7.86	8.74
4596	NASDAQ	SANM	Mon, Oct 17, 2011	8.35	8.46	8.07	8.11
4595	NASDAQ	SANM	Fri, Oct 14, 2011	8.21	8.48	7.91	8.47
4594	NASDAQ	SANM	Thu, Oct 13, 2011	8.02	8.19	7.88	8.11
4593	NASDAQ	SANM	Wed, Oct 12, 2011	7.94	8.22	7.86	8.10
4592	NASDAQ	SANM	Tue, Oct 11, 2011	7.82	7.95	7.66	7.80
4591	NASDAQ	SANM	Mon, Oct 10, 2011	7.56	8.10	7.52	7.98
4590	NASDAQ	SANM	Fri, Oct 7, 2011	7.70	7.82	7.28	7.37
4589	NASDAQ	SANM	Thu, Oct 6, 2011	7.37	7.65	7.20	7.64
4588	NASDAQ	SANM	Wed, Oct 5, 2011	6.69	7.44	6.51	7.41
4587	NASDAQ	SANM	Tue, Oct 4, 2011	6.01	6.69	6.01	6.65
4586	NASDAQ	SANM	Mon, Oct 3, 2011	6.59	6.67	6.11	6.11
4585	NASDAQ	SANM	Fri, Sep 30, 2011	6.95	7.01	6.66	6.68
4584	NASDAQ	SANM	Thu, Sep 29, 2011	7.13	7.23	6.76	7.12
4583	NASDAQ	SANM	Wed, Sep 28, 2011	7.38	7.50	6.91	6.92
4582	NASDAQ	SANM	Tue, Sep 27, 2011	7.12	7.49	7.04	7.31
4581	NASDAQ	SANM	Mon, Sep 26, 2011	6.83	7.02	6.65	6.94
4580	NASDAQ	SANM	Fri, Sep 23, 2011	6.71	7.08	6.70	6.74
4579	NASDAQ	SANM	Thu, Sep 22, 2011	6.83	6.92	6.53	6.71
4578	NASDAQ	SANM	Wed, Sep 21, 2011	7.23	7.36	6.98	7.00
4577	NASDAQ	SANM	Tue, Sep 20, 2011	7.64	7.73	7.13	7.13
4576	NASDAQ	SANM	Mon, Sep 19, 2011	7.53	7.79	7.40	7.67
4575	NASDAQ	SANM	Fri, Sep 16, 2011	7.85	7.92	7.57	7.75
4574	NASDAQ	SANM	Thu, Sep 15, 2011	7.77	7.92	7.52	7.78
4573	NASDAQ	SANM	Wed, Sep 14, 2011	7.79	7.87	7.40	7.71
4572	NASDAQ	SANM	Tue, Sep 13, 2011	7.00	7.88	6.87	7.68
4571	NASDAQ	SANM	Mon, Sep 12, 2011	6.92	7.16	6.72	6.98
4570	NASDAQ	SANM	Fri, Sep 9, 2011	7.30	7.32	6.99	7.03
4569	NASDAQ	SANM	Thu, Sep 8, 2011	7.47	7.88	7.32	7.38
4568	NASDAQ	SANM	Wed, Sep 7, 2011	7.07	7.59	7.05	7.58
4567	NASDAQ	SANM	Tue, Sep 6, 2011	6.73	6.93	6.65	6.91
4566	NASDAQ	SANM	Fri, Sep 2, 2011	7.21	7.30	7.00	7.05
4565	NASDAQ	SANM	Thu, Sep 1, 2011	7.73	7.89	7.41	7.47
4564	NASDAQ	SANM	Wed, Aug 31, 2011	7.80	7.91	7.65	7.73
4563	NASDAQ	SANM	Tue, Aug 30, 2011	7.59	7.80	7.40	7.70
4562	NASDAQ	SANM	Mon, Aug 29, 2011	7.26	7.64	7.20	7.64
4561	NASDAQ	SANM	Fri, Aug 26, 2011	6.76	7.21	6.61	7.16
4560	NASDAQ	SANM	Thu, Aug 25, 2011	7.42	7.46	6.81	6.81
4559	NASDAQ	SANM	Wed, Aug 24, 2011	7.00	7.38	7.00	7.34
4558	NASDAQ	SANM	Tue, Aug 23, 2011	7.16	7.62	7.02	7.60
4557	NASDAQ	SANM	Mon, Aug 22, 2011	7.50	7.68	7.10	7.12
4556	NASDAQ	SANM	Fri, Aug 19, 2011	7.50	7.74	7.22	7.23
4555	NASDAQ	SANM	Thu, Aug 18, 2011	8.24	8.39	7.55	7.60
4554	NASDAQ	SANM	Wed, Aug 17, 2011	8.63	8.75	8.42	8.55
4553	NASDAQ	SANM	Tue, Aug 16, 2011	8.68	8.95	8.46	8.60
4552	NASDAQ	SANM	Mon, Aug 15, 2011	8.40	8.82	8.39	8.77
4551	NASDAQ	SANM	Fri, Aug 12, 2011	8.49	8.73	8.22	8.32
4550	NASDAQ	SANM	Thu, Aug 11, 2011	8.03	8.91	7.96	8.69
4549	NASDAQ	SANM	Wed, Aug 10, 2011	8.24	8.86	7.83	7.86
4548	NASDAQ	SANM	Tue, Aug 9, 2011	8.65	8.76	7.70	8.49
4547	NASDAQ	SANM	Mon, Aug 8, 2011	9.28	9.60	8.36	8.49
4546	NASDAQ	SANM	Fri, Aug 5, 2011	10.14	10.33	9.34	9.69
4545	NASDAQ	SANM	Thu, Aug 4, 2011	10.76	10.77	9.96	9.96
4544	NASDAQ	SANM	Wed, Aug 3, 2011	10.73	11.12	10.45	10.98
4543	NASDAQ	SANM	Tue, Aug 2, 2011	11.15	11.31	10.66	10.67
4542	NASDAQ	SANM	Mon, Aug 1, 2011	11.56	11.79	11.07	11.29
4541	NASDAQ	SANM	Fri, Jul 29, 2011	11.16	11.50	10.96	11.40
4540	NASDAQ	SANM	Thu, Jul 28, 2011	11.15	11.56	11.11	11.32
4539	NASDAQ	SANM	Wed, Jul 27, 2011	11.11	11.72	10.88	11.09
4538	NASDAQ	SANM	Tue, Jul 26, 2011	10.69	11.43	10.40	11.19
4537	NASDAQ	SANM	Mon, Jul 25, 2011	9.45	9.57	9.20	9.22
4536	NASDAQ	SANM	Fri, Jul 22, 2011	9.52	9.65	9.26	9.57
4535	NASDAQ	SANM	Thu, Jul 21, 2011	9.28	9.58	9.13	9.53
4534	NASDAQ	SANM	Wed, Jul 20, 2011	9.45	9.45	9.19	9.29
4533	NASDAQ	SANM	Tue, Jul 19, 2011	9.08	9.43	9.08	9.42
4532	NASDAQ	SANM	Mon, Jul 18, 2011	9.14	9.48	8.80	8.96
4531	NASDAQ	SANM	Fri, Jul 15, 2011	9.28	9.35	9.08	9.20
4530	NASDAQ	SANM	Thu, Jul 14, 2011	9.48	9.54	9.16	9.18
4529	NASDAQ	SANM	Wed, Jul 13, 2011	9.39	9.68	9.36	9.46
4528	NASDAQ	SANM	Tue, Jul 12, 2011	9.51	9.66	9.30	9.33
4527	NASDAQ	SANM	Mon, Jul 11, 2011	9.78	9.86	9.51	9.55
4526	NASDAQ	SANM	Fri, Jul 8, 2011	9.92	10.00	9.81	9.87
4525	NASDAQ	SANM	Thu, Jul 7, 2011	9.93	10.22	9.89	10.12
4524	NASDAQ	SANM	Wed, Jul 6, 2011	10.00	10.06	9.82	9.87
4523	NASDAQ	SANM	Tue, Jul 5, 2011	10.41	10.41	9.98	10.02
4522	NASDAQ	SANM	Fri, Jul 1, 2011	10.36	10.51	10.21	10.41
4521	NASDAQ	SANM	Thu, Jun 30, 2011	10.06	10.37	9.99	10.33
4520	NASDAQ	SANM	Wed, Jun 29, 2011	9.88	10.11	9.87	10.07
4519	NASDAQ	SANM	Tue, Jun 28, 2011	9.71	9.87	9.56	9.86
4518	NASDAQ	SANM	Mon, Jun 27, 2011	9.30	9.74	9.21	9.66
4517	NASDAQ	SANM	Fri, Jun 24, 2011	9.47	9.55	9.20	9.26
4516	NASDAQ	SANM	Thu, Jun 23, 2011	9.41	9.48	9.20	9.47
4515	NASDAQ	SANM	Wed, Jun 22, 2011	9.79	9.90	9.55	9.57
4514	NASDAQ	SANM	Tue, Jun 21, 2011	9.45	9.80	9.38	9.80
4513	NASDAQ	SANM	Mon, Jun 20, 2011	9.24	9.43	9.19	9.36
4512	NASDAQ	SANM	Fri, Jun 17, 2011	9.59	9.67	9.23	9.31
4511	NASDAQ	SANM	Thu, Jun 16, 2011	9.50	9.69	9.30	9.43
4510	NASDAQ	SANM	Wed, Jun 15, 2011	9.72	9.84	9.43	9.50
4509	NASDAQ	SANM	Tue, Jun 14, 2011	9.70	10.03	9.60	9.85
4508	NASDAQ	SANM	Mon, Jun 13, 2011	9.68	9.85	9.49	9.56
4507	NASDAQ	SANM	Fri, Jun 10, 2011	9.75	9.82	9.42	9.64
4506	NASDAQ	SANM	Thu, Jun 9, 2011	9.97	10.06	9.78	9.80
4505	NASDAQ	SANM	Wed, Jun 8, 2011	10.09	10.09	9.87	9.93
4504	NASDAQ	SANM	Tue, Jun 7, 2011	10.24	10.36	10.09	10.15
4503	NASDAQ	SANM	Mon, Jun 6, 2011	10.00	10.19	9.88	10.14
4502	NASDAQ	SANM	Fri, Jun 3, 2011	10.12	10.24	10.00	10.00
4501	NASDAQ	SANM	Thu, Jun 2, 2011	10.31	10.49	10.23	10.25
4500	NASDAQ	SANM	Wed, Jun 1, 2011	10.65	10.72	10.25	10.25
4499	NASDAQ	SANM	Tue, May 31, 2011	10.93	10.99	10.59	10.69
4498	NASDAQ	SANM	Fri, May 27, 2011	10.92	10.97	10.72	10.75
4497	NASDAQ	SANM	Thu, May 26, 2011	10.50	10.92	10.47	10.85
4496	NASDAQ	SANM	Wed, May 25, 2011	10.27	10.63	10.20	10.52
4495	NASDAQ	SANM	Tue, May 24, 2011	10.55	10.75	10.33	10.33
4494	NASDAQ	SANM	Mon, May 23, 2011	10.55	10.70	10.45	10.51
4493	NASDAQ	SANM	Fri, May 20, 2011	10.90	11.02	10.70	10.73
4492	NASDAQ	SANM	Thu, May 19, 2011	11.24	11.36	10.85	10.88
4491	NASDAQ	SANM	Wed, May 18, 2011	11.27	11.27	10.92	11.19
4490	NASDAQ	SANM	Tue, May 17, 2011	11.38	11.39	11.02	11.21
4489	NASDAQ	SANM	Mon, May 16, 2011	11.90	12.04	11.45	11.45
4488	NASDAQ	SANM	Fri, May 13, 2011	12.15	12.34	11.95	12.01
4487	NASDAQ	SANM	Thu, May 12, 2011	11.64	12.15	11.57	12.13
4486	NASDAQ	SANM	Wed, May 11, 2011	11.98	12.09	11.76	11.82
4485	NASDAQ	SANM	Tue, May 10, 2011	11.64	12.06	11.56	12.01
4484	NASDAQ	SANM	Mon, May 9, 2011	11.56	11.73	11.43	11.56
4483	NASDAQ	SANM	Fri, May 6, 2011	11.87	11.92	11.56	11.60
4482	NASDAQ	SANM	Thu, May 5, 2011	11.39	11.91	11.38	11.69
4481	NASDAQ	SANM	Wed, May 4, 2011	11.77	11.89	11.37	11.49
4480	NASDAQ	SANM	Tue, May 3, 2011	11.92	11.95	11.57	11.78
4479	NASDAQ	SANM	Mon, May 2, 2011	12.50	12.50	11.86	11.99
4478	NASDAQ	SANM	Fri, Apr 29, 2011	11.62	11.84	11.30	11.72
4477	NASDAQ	SANM	Thu, Apr 28, 2011	11.95	12.01	11.37	11.57
4476	NASDAQ	SANM	Wed, Apr 27, 2011	12.00	12.19	11.83	12.02
4475	NASDAQ	SANM	Tue, Apr 26, 2011	11.59	12.25	11.51	11.99
4474	NASDAQ	SANM	Mon, Apr 25, 2011	11.26	11.59	11.22	11.45
4473	NASDAQ	SANM	Thu, Apr 21, 2011	11.19	11.26	10.97	11.25
4472	NASDAQ	SANM	Wed, Apr 20, 2011	10.87	11.14	10.85	11.09
4471	NASDAQ	SANM	Tue, Apr 19, 2011	10.53	10.75	10.47	10.69
4470	NASDAQ	SANM	Mon, Apr 18, 2011	10.43	10.48	10.23	10.42
4469	NASDAQ	SANM	Fri, Apr 15, 2011	10.25	10.63	10.20	10.62
4468	NASDAQ	SANM	Thu, Apr 14, 2011	10.51	10.51	10.22	10.28
4467	NASDAQ	SANM	Wed, Apr 13, 2011	10.84	10.92	10.38	10.62
4466	NASDAQ	SANM	Tue, Apr 12, 2011	10.89	10.99	10.53	10.77
4465	NASDAQ	SANM	Mon, Apr 11, 2011	11.07	11.18	10.87	11.03
4464	NASDAQ	SANM	Fri, Apr 8, 2011	11.26	11.26	10.97	11.05
4463	NASDAQ	SANM	Thu, Apr 7, 2011	11.00	11.25	10.91	11.16
4462	NASDAQ	SANM	Wed, Apr 6, 2011	10.97	11.20	10.91	10.99
4461	NASDAQ	SANM	Tue, Apr 5, 2011	10.84	11.24	10.84	11.00
4460	NASDAQ	SANM	Mon, Apr 4, 2011	10.97	11.06	10.85	10.90
4459	NASDAQ	SANM	Fri, Apr 1, 2011	11.28	11.49	10.85	10.90
4458	NASDAQ	SANM	Thu, Mar 31, 2011	10.97	11.22	10.85	11.21
4457	NASDAQ	SANM	Wed, Mar 30, 2011	10.78	11.00	10.72	10.96
4456	NASDAQ	SANM	Tue, Mar 29, 2011	10.90	10.90	10.60	10.68
4455	NASDAQ	SANM	Mon, Mar 28, 2011	10.90	11.04	10.62	10.62
4454	NASDAQ	SANM	Fri, Mar 25, 2011	10.68	10.98	10.40	10.88
4453	NASDAQ	SANM	Thu, Mar 24, 2011	10.60	10.72	10.50	10.61
4452	NASDAQ	SANM	Wed, Mar 23, 2011	10.35	10.59	10.31	10.55
4451	NASDAQ	SANM	Tue, Mar 22, 2011	10.15	10.42	10.10	10.29
4450	NASDAQ	SANM	Mon, Mar 21, 2011	10.60	10.82	9.95	10.22
4449	NASDAQ	SANM	Fri, Mar 18, 2011	10.78	10.88	10.49	10.50
4448	NASDAQ	SANM	Thu, Mar 17, 2011	11.33	12.89	10.57	10.65
4447	NASDAQ	SANM	Wed, Mar 16, 2011	13.96	14.06	13.33	13.40
4446	NASDAQ	SANM	Tue, Mar 15, 2011	13.85	14.17	13.75	14.01
4445	NASDAQ	SANM	Mon, Mar 14, 2011	14.00	14.37	13.95	14.28
4444	NASDAQ	SANM	Fri, Mar 11, 2011	14.08	14.34	13.90	14.12
4443	NASDAQ	SANM	Thu, Mar 10, 2011	14.36	14.41	14.09	14.16
4442	NASDAQ	SANM	Wed, Mar 9, 2011	15.13	15.13	14.56	14.60
4441	NASDAQ	SANM	Tue, Mar 8, 2011	15.01	15.34	14.64	15.12
4440	NASDAQ	SANM	Mon, Mar 7, 2011	15.89	15.95	14.96	14.97
4439	NASDAQ	SANM	Fri, Mar 4, 2011	15.90	15.97	15.58	15.82
4438	NASDAQ	SANM	Thu, Mar 3, 2011	15.44	16.04	15.36	15.89
4437	NASDAQ	SANM	Wed, Mar 2, 2011	14.94	15.50	14.94	15.25
4436	NASDAQ	SANM	Tue, Mar 1, 2011	15.61	15.65	14.87	15.01
4435	NASDAQ	SANM	Mon, Feb 28, 2011	15.47	15.65	15.27	15.62
4434	NASDAQ	SANM	Fri, Feb 25, 2011	15.48	15.75	15.17	15.30
4433	NASDAQ	SANM	Thu, Feb 24, 2011	15.01	15.48	14.98	15.36
4432	NASDAQ	SANM	Wed, Feb 23, 2011	15.72	15.81	14.50	15.00
4431	NASDAQ	SANM	Tue, Feb 22, 2011	16.46	16.47	15.72	15.72
4430	NASDAQ	SANM	Fri, Feb 18, 2011	17.05	17.32	16.69	16.77
4429	NASDAQ	SANM	Thu, Feb 17, 2011	16.40	17.08	16.36	16.94
4428	NASDAQ	SANM	Wed, Feb 16, 2011	16.06	16.47	16.01	16.44
4427	NASDAQ	SANM	Tue, Feb 15, 2011	15.83	16.00	15.70	15.91
4426	NASDAQ	SANM	Mon, Feb 14, 2011	15.91	16.16	15.65	16.05
4425	NASDAQ	SANM	Fri, Feb 11, 2011	15.65	16.16	15.55	16.02
4424	NASDAQ	SANM	Thu, Feb 10, 2011	15.26	15.80	14.96	15.79
4423	NASDAQ	SANM	Wed, Feb 9, 2011	16.30	16.30	15.35	15.49
4422	NASDAQ	SANM	Tue, Feb 8, 2011	16.21	16.40	15.88	16.35
4421	NASDAQ	SANM	Mon, Feb 7, 2011	16.49	16.53	16.20	16.37
4420	NASDAQ	SANM	Fri, Feb 4, 2011	15.91	16.41	15.75	16.38
4419	NASDAQ	SANM	Thu, Feb 3, 2011	15.60	16.05	15.30	15.89
4418	NASDAQ	SANM	Wed, Feb 2, 2011	15.51	15.74	15.40	15.57
4417	NASDAQ	SANM	Tue, Feb 1, 2011	15.12	15.86	15.06	15.66
4416	NASDAQ	SANM	Mon, Jan 31, 2011	14.90	15.25	14.90	15.03
4415	NASDAQ	SANM	Fri, Jan 28, 2011	15.38	15.60	14.86	14.87
4414	NASDAQ	SANM	Thu, Jan 27, 2011	15.30	15.69	15.00	15.48
4413	NASDAQ	SANM	Wed, Jan 26, 2011	14.79	15.39	14.66	15.34
4412	NASDAQ	SANM	Tue, Jan 25, 2011	14.10	15.10	14.00	14.77
4411	NASDAQ	SANM	Mon, Jan 24, 2011	13.71	14.13	13.53	14.07
4410	NASDAQ	SANM	Fri, Jan 21, 2011	14.08	14.25	13.61	13.62
4409	NASDAQ	SANM	Thu, Jan 20, 2011	14.26	14.35	13.75	13.88
4408	NASDAQ	SANM	Wed, Jan 19, 2011	15.05	15.11	14.33	14.46
4407	NASDAQ	SANM	Tue, Jan 18, 2011	15.01	15.07	14.63	15.05
4406	NASDAQ	SANM	Fri, Jan 14, 2011	13.33	15.18	13.24	15.10
4405	NASDAQ	SANM	Thu, Jan 13, 2011	12.90	13.38	12.86	13.34
4404	NASDAQ	SANM	Wed, Jan 12, 2011	12.52	12.78	12.36	12.72
4403	NASDAQ	SANM	Tue, Jan 11, 2011	12.32	12.54	12.16	12.37
4402	NASDAQ	SANM	Mon, Jan 10, 2011	12.09	12.32	11.90	12.27
4401	NASDAQ	SANM	Fri, Jan 7, 2011	12.33	12.48	11.96	12.22
4400	NASDAQ	SANM	Thu, Jan 6, 2011	12.65	12.66	12.30	12.32
4399	NASDAQ	SANM	Wed, Jan 5, 2011	12.09	12.60	12.09	12.59
4398	NASDAQ	SANM	Tue, Jan 4, 2011	12.27	12.29	12.00	12.13
4397	NASDAQ	SANM	Mon, Jan 3, 2011	11.65	12.17	11.52	12.17
4396	NASDAQ	SANM	Fri, Dec 31, 2010	11.50	11.62	11.40	11.48
4395	NASDAQ	SANM	Thu, Dec 30, 2010	11.48	11.60	11.41	11.54
4394	NASDAQ	SANM	Wed, Dec 29, 2010	11.50	11.58	11.42	11.53
4393	NASDAQ	SANM	Tue, Dec 28, 2010	11.60	11.64	11.35	11.45
4392	NASDAQ	SANM	Mon, Dec 27, 2010	11.50	11.69	11.33	11.65
4391	NASDAQ	SANM	Thu, Dec 23, 2010	11.66	11.79	11.46	11.55
4390	NASDAQ	SANM	Wed, Dec 22, 2010	11.82	11.88	11.54	11.68
4389	NASDAQ	SANM	Tue, Dec 21, 2010	11.34	11.88	11.26	11.81
4388	NASDAQ	SANM	Mon, Dec 20, 2010	11.22	11.38	11.10	11.12
4387	NASDAQ	SANM	Fri, Dec 17, 2010	11.12	11.18	11.01	11.13
4386	NASDAQ	SANM	Thu, Dec 16, 2010	11.15	11.23	11.05	11.10
4385	NASDAQ	SANM	Wed, Dec 15, 2010	10.96	11.15	10.90	11.11
4384	NASDAQ	SANM	Tue, Dec 14, 2010	11.01	11.19	10.92	10.95
4383	NASDAQ	SANM	Mon, Dec 13, 2010	11.41	11.44	11.05	11.06
4382	NASDAQ	SANM	Fri, Dec 10, 2010	11.20	11.39	11.09	11.38
4381	NASDAQ	SANM	Thu, Dec 9, 2010	11.49	11.49	11.12	11.18
4380	NASDAQ	SANM	Wed, Dec 8, 2010	11.48	11.48	11.19	11.36
4379	NASDAQ	SANM	Tue, Dec 7, 2010	11.49	11.59	11.30	11.41
4378	NASDAQ	SANM	Mon, Dec 6, 2010	11.24	11.37	11.05	11.27
4377	NASDAQ	SANM	Fri, Dec 3, 2010	11.10	11.29	10.94	11.23
4376	NASDAQ	SANM	Thu, Dec 2, 2010	10.99	11.23	10.83	11.17
4375	NASDAQ	SANM	Wed, Dec 1, 2010	10.70	11.01	10.70	11.00
4374	NASDAQ	SANM	Tue, Nov 30, 2010	10.65	10.69	10.41	10.45
4373	NASDAQ	SANM	Mon, Nov 29, 2010	10.80	10.91	10.68	10.80
4372	NASDAQ	SANM	Fri, Nov 26, 2010	11.00	11.00	10.80	10.86
4371	NASDAQ	SANM	Wed, Nov 24, 2010	11.03	11.30	10.91	11.13
4370	NASDAQ	SANM	Tue, Nov 23, 2010	10.85	11.05	10.80	10.95
4369	NASDAQ	SANM	Mon, Nov 22, 2010	11.01	11.23	10.91	11.10
4368	NASDAQ	SANM	Fri, Nov 19, 2010	11.13	11.23	11.01	11.07
4367	NASDAQ	SANM	Thu, Nov 18, 2010	11.04	11.44	10.94	11.17
4366	NASDAQ	SANM	Wed, Nov 17, 2010	10.89	11.04	10.81	10.96
4365	NASDAQ	SANM	Tue, Nov 16, 2010	11.13	11.22	10.77	10.90
4364	NASDAQ	SANM	Mon, Nov 15, 2010	11.57	11.68	11.21	11.23
4363	NASDAQ	SANM	Fri, Nov 12, 2010	11.66	11.80	11.40	11.50
4362	NASDAQ	SANM	Thu, Nov 11, 2010	11.69	11.91	11.50	11.82
4361	NASDAQ	SANM	Wed, Nov 10, 2010	11.94	11.98	11.77	11.90
4360	NASDAQ	SANM	Tue, Nov 9, 2010	12.30	12.39	11.93	11.99
4359	NASDAQ	SANM	Mon, Nov 8, 2010	12.45	12.52	12.29	12.29
4358	NASDAQ	SANM	Fri, Nov 5, 2010	12.60	12.75	12.33	12.49
4357	NASDAQ	SANM	Thu, Nov 4, 2010	12.35	12.60	12.32	12.53
4356	NASDAQ	SANM	Wed, Nov 3, 2010	12.02	12.19	11.91	12.09
4355	NASDAQ	SANM	Tue, Nov 2, 2010	12.40	12.48	11.71	12.05
4354	NASDAQ	SANM	Mon, Nov 1, 2010	13.24	13.36	12.82	12.98
4353	NASDAQ	SANM	Fri, Oct 29, 2010	13.22	13.32	13.04	13.19
4352	NASDAQ	SANM	Thu, Oct 28, 2010	13.30	13.42	13.05	13.27
4351	NASDAQ	SANM	Wed, Oct 27, 2010	12.93	13.12	12.71	13.11
4350	NASDAQ	SANM	Tue, Oct 26, 2010	13.02	13.20	12.86	12.97
4349	NASDAQ	SANM	Mon, Oct 25, 2010	12.92	13.25	12.89	13.14
4348	NASDAQ	SANM	Fri, Oct 22, 2010	12.72	12.95	12.63	12.78
4347	NASDAQ	SANM	Thu, Oct 21, 2010	12.75	13.03	12.42	12.65
4346	NASDAQ	SANM	Wed, Oct 20, 2010	12.36	12.80	12.06	12.61
4345	NASDAQ	SANM	Tue, Oct 19, 2010	12.30	12.75	12.02	12.22
4344	NASDAQ	SANM	Mon, Oct 18, 2010	12.60	12.73	12.55	12.65
4343	NASDAQ	SANM	Fri, Oct 15, 2010	12.87	12.88	12.48	12.58
4342	NASDAQ	SANM	Thu, Oct 14, 2010	13.11	13.11	12.52	12.60
4341	NASDAQ	SANM	Wed, Oct 13, 2010	12.82	13.22	12.75	13.11
4340	NASDAQ	SANM	Tue, Oct 12, 2010	12.37	12.75	12.26	12.67
4339	NASDAQ	SANM	Mon, Oct 11, 2010	12.37	12.68	12.37	12.46
4338	NASDAQ	SANM	Fri, Oct 8, 2010	12.35	12.50	12.01	12.37
4337	NASDAQ	SANM	Thu, Oct 7, 2010	12.15	12.47	11.85	12.36
4336	NASDAQ	SANM	Wed, Oct 6, 2010	12.41	12.60	11.96	12.05
4335	NASDAQ	SANM	Tue, Oct 5, 2010	11.90	12.54	11.69	12.45
4334	NASDAQ	SANM	Mon, Oct 4, 2010	11.98	12.13	11.57	11.65
4333	NASDAQ	SANM	Fri, Oct 1, 2010	12.27	12.45	11.94	12.01
4332	NASDAQ	SANM	Thu, Sep 30, 2010	12.34	12.52	12.00	12.08
4331	NASDAQ	SANM	Wed, Sep 29, 2010	11.83	12.31	11.82	12.19
4330	NASDAQ	SANM	Tue, Sep 28, 2010	11.88	12.00	11.53	11.94
4329	NASDAQ	SANM	Mon, Sep 27, 2010	11.80	12.08	11.66	11.91
4328	NASDAQ	SANM	Fri, Sep 24, 2010	11.35	11.82	11.35	11.80
4327	NASDAQ	SANM	Thu, Sep 23, 2010	11.29	11.78	11.02	11.10
4326	NASDAQ	SANM	Wed, Sep 22, 2010	11.73	11.90	11.27	11.47
4325	NASDAQ	SANM	Tue, Sep 21, 2010	11.92	12.24	11.55	11.84
4324	NASDAQ	SANM	Mon, Sep 20, 2010	10.95	11.97	10.87	11.95
4323	NASDAQ	SANM	Fri, Sep 17, 2010	11.20	11.35	10.81	10.87
4322	NASDAQ	SANM	Thu, Sep 16, 2010	11.10	11.37	10.90	10.98
4321	NASDAQ	SANM	Wed, Sep 15, 2010	10.90	11.19	10.62	11.16
4320	NASDAQ	SANM	Tue, Sep 14, 2010	10.96	11.24	10.57	11.05
4319	NASDAQ	SANM	Mon, Sep 13, 2010	10.36	11.06	10.36	10.99
4318	NASDAQ	SANM	Fri, Sep 10, 2010	10.30	10.39	10.09	10.16
4317	NASDAQ	SANM	Thu, Sep 9, 2010	10.55	10.65	10.11	10.26
4316	NASDAQ	SANM	Wed, Sep 8, 2010	10.09	10.50	10.04	10.40
4315	NASDAQ	SANM	Tue, Sep 7, 2010	10.66	10.75	9.99	10.01
4314	NASDAQ	SANM	Fri, Sep 3, 2010	10.57	11.10	10.44	10.74
4313	NASDAQ	SANM	Thu, Sep 2, 2010	9.68	10.33	9.64	10.30
4312	NASDAQ	SANM	Wed, Sep 1, 2010	9.23	9.71	9.03	9.68
4311	NASDAQ	SANM	Tue, Aug 31, 2010	9.28	9.40	8.92	9.04
4310	NASDAQ	SANM	Mon, Aug 30, 2010	9.43	9.68	9.32	9.33
4309	NASDAQ	SANM	Fri, Aug 27, 2010	9.28	9.54	9.17	9.54
4308	NASDAQ	SANM	Thu, Aug 26, 2010	9.58	9.71	9.34	9.38
4307	NASDAQ	SANM	Wed, Aug 25, 2010	9.56	9.67	9.20	9.48
4306	NASDAQ	SANM	Tue, Aug 24, 2010	9.95	10.01	9.60	9.61
4305	NASDAQ	SANM	Mon, Aug 23, 2010	10.36	10.59	10.03	10.13
4304	NASDAQ	SANM	Fri, Aug 20, 2010	10.36	10.45	10.07	10.27
4303	NASDAQ	SANM	Thu, Aug 19, 2010	10.65	10.74	10.31	10.39
4302	NASDAQ	SANM	Wed, Aug 18, 2010	10.59	10.90	10.46	10.69
4301	NASDAQ	SANM	Tue, Aug 17, 2010	10.65	10.85	10.51	10.67
4300	NASDAQ	SANM	Mon, Aug 16, 2010	10.25	10.68	10.19	10.47
4299	NASDAQ	SANM	Fri, Aug 13, 2010	10.44	10.58	10.27	10.30
4298	NASDAQ	SANM	Thu, Aug 12, 2010	10.74	10.74	10.32	10.49
4297	NASDAQ	SANM	Wed, Aug 11, 2010	11.70	11.73	10.88	10.95
4296	NASDAQ	SANM	Tue, Aug 10, 2010	12.17	12.30	11.79	11.90
4295	NASDAQ	SANM	Mon, Aug 9, 2010	12.37	12.50	12.12	12.45
4294	NASDAQ	SANM	Fri, Aug 6, 2010	12.39	12.42	11.91	12.27
4293	NASDAQ	SANM	Thu, Aug 5, 2010	12.46	12.73	12.40	12.57
4292	NASDAQ	SANM	Wed, Aug 4, 2010	12.60	12.75	12.39	12.60
4291	NASDAQ	SANM	Tue, Aug 3, 2010	12.87	13.02	12.45	12.53
4290	NASDAQ	SANM	Mon, Aug 2, 2010	12.79	13.02	12.69	12.91
4289	NASDAQ	SANM	Fri, Jul 30, 2010	12.34	12.83	12.29	12.57
4288	NASDAQ	SANM	Thu, Jul 29, 2010	13.00	13.09	12.39	12.61
4287	NASDAQ	SANM	Wed, Jul 28, 2010	13.00	13.29	12.78	12.79
4286	NASDAQ	SANM	Tue, Jul 27, 2010	14.71	14.80	13.07	13.18
4285	NASDAQ	SANM	Mon, Jul 26, 2010	15.29	15.86	15.00	15.86
4284	NASDAQ	SANM	Fri, Jul 23, 2010	14.47	15.21	14.22	15.16
4283	NASDAQ	SANM	Thu, Jul 22, 2010	14.05	14.73	13.99	14.64
4282	NASDAQ	SANM	Wed, Jul 21, 2010	14.32	14.46	13.64	13.76
4281	NASDAQ	SANM	Tue, Jul 20, 2010	14.02	14.26	13.55	14.18
4280	NASDAQ	SANM	Mon, Jul 19, 2010	14.21	14.51	13.82	14.43
4279	NASDAQ	SANM	Fri, Jul 16, 2010	14.87	15.13	14.08	14.17
4278	NASDAQ	SANM	Thu, Jul 15, 2010	15.65	15.85	14.74	15.06
4277	NASDAQ	SANM	Wed, Jul 14, 2010	15.58	16.38	15.51	15.74
4276	NASDAQ	SANM	Tue, Jul 13, 2010	14.45	15.68	14.26	15.60
4275	NASDAQ	SANM	Mon, Jul 12, 2010	14.32	14.57	13.81	14.13
4274	NASDAQ	SANM	Fri, Jul 9, 2010	14.14	14.52	13.83	14.42
4273	NASDAQ	SANM	Thu, Jul 8, 2010	13.78	14.20	13.64	14.20
4272	NASDAQ	SANM	Wed, Jul 7, 2010	12.82	13.67	12.70	13.64
4271	NASDAQ	SANM	Tue, Jul 6, 2010	13.44	13.60	12.60	12.77
4270	NASDAQ	SANM	Fri, Jul 2, 2010	13.58	13.59	12.93	13.12
4269	NASDAQ	SANM	Thu, Jul 1, 2010	13.63	13.67	12.91	13.47
4268	NASDAQ	SANM	Wed, Jun 30, 2010	13.81	14.35	13.45	13.61
4267	NASDAQ	SANM	Tue, Jun 29, 2010	14.84	14.95	13.66	13.81
4266	NASDAQ	SANM	Mon, Jun 28, 2010	15.27	15.54	14.76	15.26
4265	NASDAQ	SANM	Fri, Jun 25, 2010	15.30	15.49	14.55	15.25
4264	NASDAQ	SANM	Thu, Jun 24, 2010	15.79	15.84	15.05	15.13
4263	NASDAQ	SANM	Wed, Jun 23, 2010	15.79	16.00	15.40	15.78
4262	NASDAQ	SANM	Tue, Jun 22, 2010	15.52	15.96	15.18	15.25
4261	NASDAQ	SANM	Mon, Jun 21, 2010	16.19	16.44	15.40	15.50
4260	NASDAQ	SANM	Fri, Jun 18, 2010	15.53	16.01	15.37	15.77
4259	NASDAQ	SANM	Thu, Jun 17, 2010	16.06	16.06	15.15	15.48
4258	NASDAQ	SANM	Wed, Jun 16, 2010	15.76	16.22	15.45	15.90
4257	NASDAQ	SANM	Tue, Jun 15, 2010	15.10	15.95	14.91	15.92
4256	NASDAQ	SANM	Mon, Jun 14, 2010	14.51	15.32	14.51	14.86
4255	NASDAQ	SANM	Fri, Jun 11, 2010	13.58	14.45	13.58	14.39
4254	NASDAQ	SANM	Thu, Jun 10, 2010	13.60	13.91	13.44	13.87
4253	NASDAQ	SANM	Wed, Jun 9, 2010	13.33	14.10	13.18	13.37
4252	NASDAQ	SANM	Tue, Jun 8, 2010	13.25	13.50	12.53	13.26
4251	NASDAQ	SANM	Mon, Jun 7, 2010	13.70	13.93	13.23	13.23
4250	NASDAQ	SANM	Fri, Jun 4, 2010	14.07	14.61	13.65	13.68
4249	NASDAQ	SANM	Thu, Jun 3, 2010	14.59	14.94	14.46	14.76
4248	NASDAQ	SANM	Wed, Jun 2, 2010	14.38	14.69	13.97	14.65
4247	NASDAQ	SANM	Tue, Jun 1, 2010	15.04	15.22	14.19	14.20
4246	NASDAQ	SANM	Fri, May 28, 2010	15.76	15.85	14.96	15.25
4245	NASDAQ	SANM	Thu, May 27, 2010	15.01	15.86	14.80	15.85
4244	NASDAQ	SANM	Wed, May 26, 2010	14.60	15.15	14.29	14.44
4243	NASDAQ	SANM	Tue, May 25, 2010	13.61	14.64	13.20	14.46
4242	NASDAQ	SANM	Mon, May 24, 2010	14.33	15.24	14.33	14.46
4241	NASDAQ	SANM	Fri, May 21, 2010	13.53	14.70	13.36	14.33
4240	NASDAQ	SANM	Thu, May 20, 2010	13.72	14.23	13.52	13.69
4239	NASDAQ	SANM	Wed, May 19, 2010	14.56	14.77	13.76	14.23
4238	NASDAQ	SANM	Tue, May 18, 2010	15.03	15.40	14.46	14.62
4237	NASDAQ	SANM	Mon, May 17, 2010	15.70	16.20	14.55	14.82
4236	NASDAQ	SANM	Fri, May 14, 2010	16.75	16.75	15.44	15.65
4235	NASDAQ	SANM	Thu, May 13, 2010	17.17	17.41	16.77	16.93
4234	NASDAQ	SANM	Wed, May 12, 2010	16.74	17.40	16.51	17.35
4233	NASDAQ	SANM	Tue, May 11, 2010	16.19	17.01	15.99	16.71
4232	NASDAQ	SANM	Mon, May 10, 2010	16.13	16.62	15.80	16.51
4231	NASDAQ	SANM	Fri, May 7, 2010	16.21	16.69	15.12	15.27
4230	NASDAQ	SANM	Thu, May 6, 2010	16.76	16.92	14.21	16.06
4229	NASDAQ	SANM	Wed, May 5, 2010	15.95	17.06	15.31	16.83
4228	NASDAQ	SANM	Tue, May 4, 2010	17.78	17.99	15.96	16.06
4227	NASDAQ	SANM	Mon, May 3, 2010	17.99	18.49	17.92	18.02
4226	NASDAQ	SANM	Fri, Apr 30, 2010	18.90	18.90	17.78	17.79
4225	NASDAQ	SANM	Thu, Apr 29, 2010	18.55	19.10	18.50	19.02
4224	NASDAQ	SANM	Wed, Apr 28, 2010	19.07	19.24	18.35	18.44
4223	NASDAQ	SANM	Tue, Apr 27, 2010	19.87	20.30	18.89	18.94
4222	NASDAQ	SANM	Mon, Apr 26, 2010	19.15	19.55	18.80	19.22
4221	NASDAQ	SANM	Fri, Apr 23, 2010	18.59	19.15	18.50	18.97
4220	NASDAQ	SANM	Thu, Apr 22, 2010	18.16	18.71	17.85	18.66
4219	NASDAQ	SANM	Wed, Apr 21, 2010	18.45	18.73	17.93	18.70
4218	NASDAQ	SANM	Tue, Apr 20, 2010	18.03	18.51	17.90	18.50
4217	NASDAQ	SANM	Mon, Apr 19, 2010	18.02	18.10	17.65	18.01
4216	NASDAQ	SANM	Fri, Apr 16, 2010	18.34	18.34	17.42	18.17
4215	NASDAQ	SANM	Thu, Apr 15, 2010	18.17	18.42	18.10	18.32
4214	NASDAQ	SANM	Wed, Apr 14, 2010	17.53	18.21	17.51	18.17
4213	NASDAQ	SANM	Tue, Apr 13, 2010	17.05	17.77	16.97	17.48
4212	NASDAQ	SANM	Mon, Apr 12, 2010	16.48	17.12	16.43	16.99
4211	NASDAQ	SANM	Fri, Apr 9, 2010	16.78	16.85	16.50	16.59
4210	NASDAQ	SANM	Thu, Apr 8, 2010	16.60	16.80	16.38	16.69
4209	NASDAQ	SANM	Wed, Apr 7, 2010	16.90	16.90	16.48	16.71
4208	NASDAQ	SANM	Tue, Apr 6, 2010	17.08	17.15	16.87	16.95
4207	NASDAQ	SANM	Mon, Apr 5, 2010	16.60	17.14	16.57	17.12
4206	NASDAQ	SANM	Thu, Apr 1, 2010	16.55	16.80	16.30	16.58
4205	NASDAQ	SANM	Wed, Mar 31, 2010	16.51	16.62	16.40	16.50
4204	NASDAQ	SANM	Tue, Mar 30, 2010	16.79	16.90	16.42	16.57
4203	NASDAQ	SANM	Mon, Mar 29, 2010	16.68	16.76	16.52	16.64
4202	NASDAQ	SANM	Fri, Mar 26, 2010	16.41	16.91	16.41	16.54
4201	NASDAQ	SANM	Thu, Mar 25, 2010	16.83	16.92	16.34	16.36
4200	NASDAQ	SANM	Wed, Mar 24, 2010	17.30	17.44	16.61	16.68
4199	NASDAQ	SANM	Tue, Mar 23, 2010	16.89	17.56	16.81	17.49
4198	NASDAQ	SANM	Mon, Mar 22, 2010	16.54	16.89	16.06	16.83
4197	NASDAQ	SANM	Fri, Mar 19, 2010	17.85	17.89	16.54	16.57
4196	NASDAQ	SANM	Thu, Mar 18, 2010	17.90	17.91	17.69	17.86
4195	NASDAQ	SANM	Wed, Mar 17, 2010	17.60	18.15	17.52	17.94
4194	NASDAQ	SANM	Tue, Mar 16, 2010	17.30	17.57	17.25	17.53
4193	NASDAQ	SANM	Mon, Mar 15, 2010	17.50	17.66	17.04	17.29
4192	NASDAQ	SANM	Fri, Mar 12, 2010	17.56	17.69	17.36	17.66
4191	NASDAQ	SANM	Thu, Mar 11, 2010	17.36	17.44	17.10	17.44
4190	NASDAQ	SANM	Wed, Mar 10, 2010	17.32	17.62	17.25	17.56
4189	NASDAQ	SANM	Tue, Mar 9, 2010	17.08	17.88	16.95	17.32
4188	NASDAQ	SANM	Mon, Mar 8, 2010	17.48	17.56	17.11	17.25
4187	NASDAQ	SANM	Fri, Mar 5, 2010	17.29	17.55	17.12	17.49
4186	NASDAQ	SANM	Thu, Mar 4, 2010	17.10	17.34	16.71	17.22
4185	NASDAQ	SANM	Wed, Mar 3, 2010	17.41	17.50	16.94	17.00
4184	NASDAQ	SANM	Tue, Mar 2, 2010	17.54	17.65	17.25	17.47
4183	NASDAQ	SANM	Mon, Mar 1, 2010	16.67	17.75	16.51	17.40
4182	NASDAQ	SANM	Fri, Feb 26, 2010	16.03	16.68	15.83	16.54
4181	NASDAQ	SANM	Thu, Feb 25, 2010	16.03	16.21	15.77	16.05
4180	NASDAQ	SANM	Wed, Feb 24, 2010	15.94	16.19	15.79	16.14
4179	NASDAQ	SANM	Tue, Feb 23, 2010	16.28	16.52	15.75	15.96
4178	NASDAQ	SANM	Mon, Feb 22, 2010	16.50	16.75	16.47	16.49
4177	NASDAQ	SANM	Fri, Feb 19, 2010	16.36	16.81	16.29	16.41
4176	NASDAQ	SANM	Thu, Feb 18, 2010	15.19	16.80	15.10	16.48
4175	NASDAQ	SANM	Wed, Feb 17, 2010	15.69	15.83	15.08	15.25
4174	NASDAQ	SANM	Tue, Feb 16, 2010	14.56	15.69	14.52	15.63
4173	NASDAQ	SANM	Fri, Feb 12, 2010	14.01	14.52	13.61	14.52
4172	NASDAQ	SANM	Thu, Feb 11, 2010	13.76	14.35	13.43	14.20
4171	NASDAQ	SANM	Wed, Feb 10, 2010	13.60	13.99	13.59	13.75
4170	NASDAQ	SANM	Tue, Feb 9, 2010	13.12	13.90	13.11	13.58
4169	NASDAQ	SANM	Mon, Feb 8, 2010	12.74	13.41	12.50	13.07
4168	NASDAQ	SANM	Fri, Feb 5, 2010	13.11	13.11	12.31	12.71
4167	NASDAQ	SANM	Thu, Feb 4, 2010	13.66	13.69	13.01	13.12
4166	NASDAQ	SANM	Wed, Feb 3, 2010	14.10	14.40	13.83	13.87
4165	NASDAQ	SANM	Tue, Feb 2, 2010	13.99	14.39	13.89	14.19
4164	NASDAQ	SANM	Mon, Feb 1, 2010	13.20	13.99	13.06	13.89
4163	NASDAQ	SANM	Fri, Jan 29, 2010	13.86	14.01	12.91	13.20
4162	NASDAQ	SANM	Thu, Jan 28, 2010	14.00	14.32	13.41	13.77
4161	NASDAQ	SANM	Wed, Jan 27, 2010	14.39	14.55	13.65	14.15
4160	NASDAQ	SANM	Tue, Jan 26, 2010	11.65	12.45	11.65	12.30
4159	NASDAQ	SANM	Mon, Jan 25, 2010	11.99	12.09	11.47	11.65
4158	NASDAQ	SANM	Fri, Jan 22, 2010	11.97	12.21	11.88	11.91
4157	NASDAQ	SANM	Thu, Jan 21, 2010	12.00	12.24	11.94	11.94
4156	NASDAQ	SANM	Wed, Jan 20, 2010	12.19	12.21	11.88	11.96
4155	NASDAQ	SANM	Tue, Jan 19, 2010	11.97	12.38	11.90	12.31
4154	NASDAQ	SANM	Fri, Jan 15, 2010	12.12	12.12	11.76	12.03
4153	NASDAQ	SANM	Thu, Jan 14, 2010	11.66	12.15	11.60	12.11
4152	NASDAQ	SANM	Wed, Jan 13, 2010	11.60	11.70	11.42	11.66
4151	NASDAQ	SANM	Tue, Jan 12, 2010	11.47	11.73	11.35	11.62
4150	NASDAQ	SANM	Mon, Jan 11, 2010	11.44	11.55	11.25	11.53
4149	NASDAQ	SANM	Fri, Jan 8, 2010	11.36	11.52	11.33	11.45
4148	NASDAQ	SANM	Thu, Jan 7, 2010	11.35	11.54	11.26	11.46
4147	NASDAQ	SANM	Wed, Jan 6, 2010	11.64	11.74	11.30	11.38
4146	NASDAQ	SANM	Tue, Jan 5, 2010	11.52	11.82	11.25	11.73
4145	NASDAQ	SANM	Mon, Jan 4, 2010	11.12	11.55	11.00	11.55
4144	NASDAQ	SANM	Thu, Dec 31, 2009	11.43	11.43	11.00	11.03
4143	NASDAQ	SANM	Wed, Dec 30, 2009	11.32	11.40	11.05	11.39
4142	NASDAQ	SANM	Tue, Dec 29, 2009	11.21	11.35	11.18	11.34
4141	NASDAQ	SANM	Mon, Dec 28, 2009	11.00	11.25	10.94	11.22
4140	NASDAQ	SANM	Thu, Dec 24, 2009	10.84	11.16	10.82	11.02
4139	NASDAQ	SANM	Wed, Dec 23, 2009	10.91	10.95	10.57	10.81
4138	NASDAQ	SANM	Tue, Dec 22, 2009	9.90	10.83	9.86	10.79
4137	NASDAQ	SANM	Mon, Dec 21, 2009	9.57	9.94	9.52	9.85
4136	NASDAQ	SANM	Fri, Dec 18, 2009	9.72	9.78	9.44	9.49
4135	NASDAQ	SANM	Thu, Dec 17, 2009	9.79	9.80	9.41	9.44
4134	NASDAQ	SANM	Wed, Dec 16, 2009	9.94	9.95	9.79	9.82
4133	NASDAQ	SANM	Tue, Dec 15, 2009	9.58	9.85	9.48	9.83
4132	NASDAQ	SANM	Mon, Dec 14, 2009	9.51	9.76	9.42	9.62
4131	NASDAQ	SANM	Fri, Dec 11, 2009	9.44	9.50	9.23	9.49
4130	NASDAQ	SANM	Thu, Dec 10, 2009	9.56	9.56	9.30	9.37
4129	NASDAQ	SANM	Wed, Dec 9, 2009	9.47	9.58	9.26	9.51
4128	NASDAQ	SANM	Tue, Dec 8, 2009	9.50	9.80	9.28	9.52
4127	NASDAQ	SANM	Mon, Dec 7, 2009	9.20	9.69	9.14	9.50
4126	NASDAQ	SANM	Fri, Dec 4, 2009	8.74	9.23	8.74	9.21
4125	NASDAQ	SANM	Thu, Dec 3, 2009	8.53	8.84	8.51	8.71
4124	NASDAQ	SANM	Wed, Dec 2, 2009	8.09	8.50	8.04	8.40
4123	NASDAQ	SANM	Tue, Dec 1, 2009	8.15	8.40	8.06	8.11
4122	NASDAQ	SANM	Mon, Nov 30, 2009	8.05	8.20	7.74	8.08
4121	NASDAQ	SANM	Fri, Nov 27, 2009	8.06	8.33	7.75	8.09
4120	NASDAQ	SANM	Wed, Nov 25, 2009	8.36	8.52	8.25	8.30
4119	NASDAQ	SANM	Tue, Nov 24, 2009	8.37	8.49	8.22	8.35
4118	NASDAQ	SANM	Mon, Nov 23, 2009	8.35	8.67	8.29	8.37
4117	NASDAQ	SANM	Fri, Nov 20, 2009	8.31	8.59	8.27	8.30
4116	NASDAQ	SANM	Thu, Nov 19, 2009	8.74	8.85	8.25	8.36
4115	NASDAQ	SANM	Wed, Nov 18, 2009	8.76	8.86	8.71	8.85
4114	NASDAQ	SANM	Tue, Nov 17, 2009	8.76	8.91	8.67	8.83
4113	NASDAQ	SANM	Mon, Nov 16, 2009	8.49	8.85	8.45	8.79
4112	NASDAQ	SANM	Fri, Nov 13, 2009	8.41	8.48	8.21	8.40
4111	NASDAQ	SANM	Thu, Nov 12, 2009	8.53	8.82	8.28	8.41
4110	NASDAQ	SANM	Wed, Nov 11, 2009	8.19	8.55	8.16	8.51
4109	NASDAQ	SANM	Tue, Nov 10, 2009	8.33	8.44	8.03	8.09
4108	NASDAQ	SANM	Mon, Nov 9, 2009	8.29	8.64	8.26	8.39
4107	NASDAQ	SANM	Fri, Nov 6, 2009	8.17	8.34	8.04	8.20
4106	NASDAQ	SANM	Thu, Nov 5, 2009	7.51	8.55	7.45	8.45
4105	NASDAQ	SANM	Wed, Nov 4, 2009	6.42	6.72	6.40	6.63
4104	NASDAQ	SANM	Tue, Nov 3, 2009	6.45	6.46	6.12	6.34
4103	NASDAQ	SANM	Mon, Nov 2, 2009	6.29	6.87	6.27	6.49
4102	NASDAQ	SANM	Fri, Oct 30, 2009	6.82	6.89	6.39	6.42
4101	NASDAQ	SANM	Thu, Oct 29, 2009	6.85	7.12	6.84	6.89
4100	NASDAQ	SANM	Wed, Oct 28, 2009	7.09	7.19	6.45	6.75
4099	NASDAQ	SANM	Tue, Oct 27, 2009	7.93	8.07	7.14	7.21
4098	NASDAQ	SANM	Mon, Oct 26, 2009	8.25	8.50	7.86	7.92
4097	NASDAQ	SANM	Fri, Oct 23, 2009	8.55	8.66	8.22	8.25
4096	NASDAQ	SANM	Thu, Oct 22, 2009	8.38	8.61	8.21	8.54
4095	NASDAQ	SANM	Wed, Oct 21, 2009	8.26	8.69	8.23	8.48
4094	NASDAQ	SANM	Tue, Oct 20, 2009	8.60	8.70	8.27	8.34
4093	NASDAQ	SANM	Mon, Oct 19, 2009	8.75	8.83	8.59	8.61
4092	NASDAQ	SANM	Fri, Oct 16, 2009	8.83	8.94	8.60	8.84
4091	NASDAQ	SANM	Thu, Oct 15, 2009	8.76	8.96	8.57	8.92
4090	NASDAQ	SANM	Wed, Oct 14, 2009	8.68	8.95	8.61	8.83
4089	NASDAQ	SANM	Tue, Oct 13, 2009	8.78	8.79	8.42	8.54
4088	NASDAQ	SANM	Mon, Oct 12, 2009	8.95	8.99	8.72	8.73
4087	NASDAQ	SANM	Fri, Oct 9, 2009	8.67	8.87	8.56	8.86
4086	NASDAQ	SANM	Thu, Oct 8, 2009	8.60	8.80	8.60	8.71
4085	NASDAQ	SANM	Wed, Oct 7, 2009	8.59	8.69	8.40	8.57
4084	NASDAQ	SANM	Tue, Oct 6, 2009	8.70	9.15	8.60	8.66
4083	NASDAQ	SANM	Mon, Oct 5, 2009	8.21	8.68	8.21	8.61
4082	NASDAQ	SANM	Fri, Oct 2, 2009	8.00	8.24	7.53	8.18
4081	NASDAQ	SANM	Thu, Oct 1, 2009	8.52	8.58	8.03	8.05
4080	NASDAQ	SANM	Wed, Sep 30, 2009	8.14	8.66	8.10	8.60
4079	NASDAQ	SANM	Tue, Sep 29, 2009	8.05	8.16	7.94	8.04
4078	NASDAQ	SANM	Mon, Sep 28, 2009	7.70	8.15	7.70	8.03
4077	NASDAQ	SANM	Fri, Sep 25, 2009	7.60	7.72	7.45	7.62
4076	NASDAQ	SANM	Thu, Sep 24, 2009	8.51	8.51	7.53	7.71
4075	NASDAQ	SANM	Wed, Sep 23, 2009	9.03	9.06	8.21	8.51
4074	NASDAQ	SANM	Tue, Sep 22, 2009	8.84	9.00	8.82	8.99
4073	NASDAQ	SANM	Mon, Sep 21, 2009	8.80	8.84	8.55	8.77
4072	NASDAQ	SANM	Fri, Sep 18, 2009	8.55	8.83	8.51	8.81
4071	NASDAQ	SANM	Thu, Sep 17, 2009	8.50	8.79	8.44	8.58
4070	NASDAQ	SANM	Wed, Sep 16, 2009	7.85	8.54	7.84	8.48
4069	NASDAQ	SANM	Tue, Sep 15, 2009	7.39	7.82	7.35	7.75
4068	NASDAQ	SANM	Mon, Sep 14, 2009	7.22	7.44	6.87	7.29
4067	NASDAQ	SANM	Fri, Aug 14, 2009	4.74	4.80	4.39	4.80
4066	NASDAQ	SANM	Thu, Aug 13, 2009	4.80	4.98	4.63	4.65
4065	NASDAQ	SANM	Wed, Aug 12, 2009	4.56	5.06	4.54	4.92
4064	NASDAQ	SANM	Tue, Aug 11, 2009	4.86	4.92	4.20	4.62
4063	NASDAQ	SANM	Mon, Aug 10, 2009	5.16	5.16	4.74	4.92
4062	NASDAQ	SANM	Fri, Aug 7, 2009	4.50	5.40	4.50	5.10
4061	NASDAQ	SANM	Thu, Aug 6, 2009	3.72	4.53	3.70	4.38
4060	NASDAQ	SANM	Wed, Aug 5, 2009	3.78	3.96	3.60	3.78
4059	NASDAQ	SANM	Tue, Aug 4, 2009	3.72	3.88	3.70	3.84
4058	NASDAQ	SANM	Mon, Aug 3, 2009	3.84	3.84	3.60	3.84
4057	NASDAQ	SANM	Fri, Jul 31, 2009	3.60	3.66	3.52	3.66
4056	NASDAQ	SANM	Thu, Jul 30, 2009	3.42	3.60	3.42	3.54
4055	NASDAQ	SANM	Wed, Jul 29, 2009	3.30	3.52	3.30	3.41
4054	NASDAQ	SANM	Tue, Jul 28, 2009	3.30	3.54	3.20	3.54
4053	NASDAQ	SANM	Mon, Jul 27, 2009	3.45	3.48	3.30	3.48
4052	NASDAQ	SANM	Fri, Jul 24, 2009	3.53	3.53	3.13	3.42
4051	NASDAQ	SANM	Thu, Jul 23, 2009	3.18	3.39	3.00	3.39
4050	NASDAQ	SANM	Wed, Jul 22, 2009	2.82	2.87	2.70	2.70
4049	NASDAQ	SANM	Tue, Jul 21, 2009	2.94	2.94	2.77	2.83
4048	NASDAQ	SANM	Mon, Jul 20, 2009	2.76	2.93	2.76	2.82
4047	NASDAQ	SANM	Fri, Jul 17, 2009	2.82	2.82	2.70	2.76
4046	NASDAQ	SANM	Thu, Jul 16, 2009	2.76	2.94	2.70	2.70
4045	NASDAQ	SANM	Wed, Jul 15, 2009	2.46	2.82	2.46	2.70
4044	NASDAQ	SANM	Tue, Jul 14, 2009	2.40	2.46	2.34	2.46
4043	NASDAQ	SANM	Mon, Jul 13, 2009	2.40	2.46	2.34	2.40
4042	NASDAQ	SANM	Fri, Jul 10, 2009	2.34	2.43	2.22	2.40
4041	NASDAQ	SANM	Thu, Jul 9, 2009	2.28	2.40	2.22	2.34
4040	NASDAQ	SANM	Wed, Jul 8, 2009	2.19	2.39	2.17	2.19
4039	NASDAQ	SANM	Tue, Jul 7, 2009	2.46	2.52	2.16	2.22
4038	NASDAQ	SANM	Mon, Jul 6, 2009	2.64	2.64	2.40	2.40
4037	NASDAQ	SANM	Thu, Jul 2, 2009	2.70	2.76	2.58	2.58
4036	NASDAQ	SANM	Wed, Jul 1, 2009	2.64	2.76	2.64	2.75
4035	NASDAQ	SANM	Tue, Jun 30, 2009	2.76	2.88	2.53	2.63
4034	NASDAQ	SANM	Mon, Jun 29, 2009	2.64	2.70	2.46	2.58
4033	NASDAQ	SANM	Fri, Jun 26, 2009	2.82	2.93	2.40	2.40
4032	NASDAQ	SANM	Thu, Jun 25, 2009	2.76	3.18	2.70	2.93
4031	NASDAQ	SANM	Wed, Jun 24, 2009	2.94	3.00	2.59	2.76
4030	NASDAQ	SANM	Tue, Jun 23, 2009	2.76	2.94	2.70	2.88
4029	NASDAQ	SANM	Mon, Jun 22, 2009	2.94	3.12	2.76	2.76
4028	NASDAQ	SANM	Fri, Jun 19, 2009	3.36	3.42	2.94	3.00
4027	NASDAQ	SANM	Thu, Jun 18, 2009	3.18	3.30	3.18	3.27
4026	NASDAQ	SANM	Wed, Jun 17, 2009	3.41	3.54	3.18	3.24
4025	NASDAQ	SANM	Tue, Jun 16, 2009	3.78	3.81	3.36	3.42
4024	NASDAQ	SANM	Mon, Jun 15, 2009	4.08	4.08	3.72	3.78
4023	NASDAQ	SANM	Fri, Jun 12, 2009	3.96	4.07	3.90	4.02
4022	NASDAQ	SANM	Thu, Jun 11, 2009	3.96	4.08	3.90	3.96
4021	NASDAQ	SANM	Wed, Jun 10, 2009	4.02	4.13	3.90	3.96
4020	NASDAQ	SANM	Tue, Jun 9, 2009	4.02	4.14	3.91	4.02
4019	NASDAQ	SANM	Mon, Jun 8, 2009	4.20	4.20	3.96	4.02
4018	NASDAQ	SANM	Fri, Jun 5, 2009	4.14	4.20	3.91	4.08
4017	NASDAQ	SANM	Thu, Jun 4, 2009	4.14	4.20	3.90	4.14
4016	NASDAQ	SANM	Wed, Jun 3, 2009	4.20	4.20	3.63	4.08
4015	NASDAQ	SANM	Tue, Jun 2, 2009	4.14	4.26	4.02	4.20
4014	NASDAQ	SANM	Mon, Jun 1, 2009	3.90	4.20	3.60	4.14
4013	NASDAQ	SANM	Fri, May 29, 2009	3.54	4.32	3.30	4.14
4012	NASDAQ	SANM	Thu, May 28, 2009	3.90	3.96	3.48	3.51
4011	NASDAQ	SANM	Wed, May 27, 2009	3.90	4.14	3.78	3.78
4010	NASDAQ	SANM	Tue, May 26, 2009	3.48	3.84	3.48	3.84
4009	NASDAQ	SANM	Fri, May 22, 2009	3.72	3.78	3.54	3.60
4008	NASDAQ	SANM	Thu, May 21, 2009	3.72	3.83	3.60	3.66
4007	NASDAQ	SANM	Wed, May 20, 2009	3.78	3.84	3.66	3.72
4006	NASDAQ	SANM	Tue, May 19, 2009	3.66	3.84	3.54	3.60
4005	NASDAQ	SANM	Mon, May 18, 2009	3.37	3.66	3.37	3.60
4004	NASDAQ	SANM	Fri, May 15, 2009	3.72	3.72	3.36	3.36
4003	NASDAQ	SANM	Thu, May 14, 2009	3.36	3.92	3.36	3.54
4002	NASDAQ	SANM	Wed, May 13, 2009	3.72	3.78	3.36	3.36
4001	NASDAQ	SANM	Tue, May 12, 2009	3.90	3.96	3.61	3.84
4000	NASDAQ	SANM	Mon, May 11, 2009	3.66	3.90	3.58	3.85
3999	NASDAQ	SANM	Fri, May 8, 2009	3.66	3.90	3.42	3.48
3998	NASDAQ	SANM	Thu, May 7, 2009	3.90	3.96	3.60	3.60
3997	NASDAQ	SANM	Wed, May 6, 2009	3.72	3.84	3.60	3.78
3996	NASDAQ	SANM	Tue, May 5, 2009	3.42	3.72	3.36	3.60
3995	NASDAQ	SANM	Mon, May 4, 2009	3.54	3.60	3.36	3.42
3994	NASDAQ	SANM	Fri, May 1, 2009	3.59	3.72	3.37	3.37
3993	NASDAQ	SANM	Thu, Apr 30, 2009	3.30	3.72	3.30	3.36
3992	NASDAQ	SANM	Wed, Apr 29, 2009	3.00	3.35	3.00	3.30
3991	NASDAQ	SANM	Tue, Apr 28, 2009	2.70	3.00	2.69	3.00
3990	NASDAQ	SANM	Mon, Apr 27, 2009	2.52	2.88	2.46	2.64
3989	NASDAQ	SANM	Fri, Apr 24, 2009	2.77	2.85	2.55	2.55
3988	NASDAQ	SANM	Thu, Apr 23, 2009	2.94	3.00	2.76	2.76
3987	NASDAQ	SANM	Wed, Apr 22, 2009	2.76	3.54	2.76	3.30
3986	NASDAQ	SANM	Tue, Apr 21, 2009	2.94	2.94	2.58	2.88
3985	NASDAQ	SANM	Mon, Apr 20, 2009	2.94	3.12	2.82	2.94
3984	NASDAQ	SANM	Fri, Apr 17, 2009	2.94	3.12	2.76	3.02
3983	NASDAQ	SANM	Thu, Apr 16, 2009	2.88	2.97	2.70	2.88
3982	NASDAQ	SANM	Wed, Apr 15, 2009	2.58	2.70	2.40	2.64
3981	NASDAQ	SANM	Tue, Apr 14, 2009	2.70	2.76	2.58	2.58
3980	NASDAQ	SANM	Mon, Apr 13, 2009	2.88	2.90	2.63	2.70
3979	NASDAQ	SANM	Thu, Apr 9, 2009	2.64	3.05	2.64	2.88
3978	NASDAQ	SANM	Wed, Apr 8, 2009	2.10	2.64	2.10	2.58
3977	NASDAQ	SANM	Tue, Apr 7, 2009	2.10	2.23	2.05	2.10
3976	NASDAQ	SANM	Mon, Apr 6, 2009	2.16	2.22	2.07	2.10
3975	NASDAQ	SANM	Fri, Apr 3, 2009	2.22	2.22	2.04	2.10
3974	NASDAQ	SANM	Thu, Apr 2, 2009	2.04	2.19	2.04	2.16
3973	NASDAQ	SANM	Wed, Apr 1, 2009	1.81	2.04	1.80	1.98
3972	NASDAQ	SANM	Tue, Mar 31, 2009	1.92	2.03	1.83	1.83
3971	NASDAQ	SANM	Mon, Mar 30, 2009	2.22	2.22	1.83	1.86
3970	NASDAQ	SANM	Fri, Mar 27, 2009	2.10	2.70	1.94	2.22
3969	NASDAQ	SANM	Thu, Mar 26, 2009	1.98	2.10	1.83	2.10
3968	NASDAQ	SANM	Wed, Mar 25, 2009	1.74	2.01	1.74	1.86
3967	NASDAQ	SANM	Tue, Mar 24, 2009	1.85	1.94	1.74	1.80
3966	NASDAQ	SANM	Mon, Mar 23, 2009	1.73	1.92	1.68	1.86
3965	NASDAQ	SANM	Fri, Mar 20, 2009	1.62	1.70	1.51	1.68
3964	NASDAQ	SANM	Thu, Mar 19, 2009	1.56	1.68	1.50	1.56
3963	NASDAQ	SANM	Wed, Mar 18, 2009	1.50	1.56	1.38	1.56
3962	NASDAQ	SANM	Tue, Mar 17, 2009	1.51	1.51	1.38	1.50
3961	NASDAQ	SANM	Mon, Mar 16, 2009	1.50	1.54	1.44	1.50
3960	NASDAQ	SANM	Fri, Mar 13, 2009	1.56	1.56	1.44	1.44
3959	NASDAQ	SANM	Thu, Mar 12, 2009	1.32	1.57	1.14	1.50
3958	NASDAQ	SANM	Wed, Mar 11, 2009	1.38	1.44	1.20	1.26
3957	NASDAQ	SANM	Tue, Mar 10, 2009	1.30	1.43	1.20	1.32
3956	NASDAQ	SANM	Mon, Mar 9, 2009	1.20	1.32	1.08	1.23
3955	NASDAQ	SANM	Fri, Mar 6, 2009	1.32	1.44	1.15	1.20
3954	NASDAQ	SANM	Thu, Mar 5, 2009	1.38	1.56	1.20	1.20
3953	NASDAQ	SANM	Wed, Mar 4, 2009	1.50	1.50	1.32	1.41
3952	NASDAQ	SANM	Tue, Mar 3, 2009	1.44	1.61	1.38	1.38
3951	NASDAQ	SANM	Mon, Mar 2, 2009	1.50	1.62	1.44	1.44
3950	NASDAQ	SANM	Fri, Feb 27, 2009	1.68	1.80	1.50	1.50
3949	NASDAQ	SANM	Thu, Feb 26, 2009	1.80	1.85	1.68	1.68
3948	NASDAQ	SANM	Wed, Feb 25, 2009	1.74	1.87	1.68	1.80
3947	NASDAQ	SANM	Tue, Feb 24, 2009	1.62	1.86	1.62	1.68
3946	NASDAQ	SANM	Mon, Feb 23, 2009	1.68	1.80	1.62	1.62
3945	NASDAQ	SANM	Fri, Feb 20, 2009	1.74	1.80	1.65	1.68
3944	NASDAQ	SANM	Thu, Feb 19, 2009	1.86	1.92	1.69	1.74
3943	NASDAQ	SANM	Wed, Feb 18, 2009	1.80	1.90	1.80	1.80
3942	NASDAQ	SANM	Tue, Feb 17, 2009	2.01	2.04	1.80	1.80
3941	NASDAQ	SANM	Fri, Feb 13, 2009	1.95	2.07	1.86	1.98
3940	NASDAQ	SANM	Thu, Feb 12, 2009	1.89	2.04	1.80	1.92
3939	NASDAQ	SANM	Wed, Feb 11, 2009	1.98	2.10	1.86	1.91
3938	NASDAQ	SANM	Tue, Feb 10, 2009	2.10	2.18	1.98	1.98
3937	NASDAQ	SANM	Mon, Feb 9, 2009	2.22	2.22	1.98	2.10
3936	NASDAQ	SANM	Fri, Feb 6, 2009	1.92	2.16	1.92	2.16
3935	NASDAQ	SANM	Thu, Feb 5, 2009	1.92	2.04	1.81	1.86
3934	NASDAQ	SANM	Wed, Feb 4, 2009	2.10	2.10	1.80	1.90
3933	NASDAQ	SANM	Tue, Feb 3, 2009	2.06	2.22	1.95	2.04
3932	NASDAQ	SANM	Mon, Feb 2, 2009	1.97	2.16	1.88	1.92
3931	NASDAQ	SANM	Fri, Jan 30, 2009	2.19	2.31	1.98	1.98
3930	NASDAQ	SANM	Thu, Jan 29, 2009	2.22	2.34	2.16	2.19
3929	NASDAQ	SANM	Wed, Jan 28, 2009	2.12	2.34	2.10	2.22
3928	NASDAQ	SANM	Tue, Jan 27, 2009	2.10	2.34	1.98	2.04
3927	NASDAQ	SANM	Mon, Jan 26, 2009	1.98	2.22	1.92	2.10
3926	NASDAQ	SANM	Fri, Jan 23, 2009	1.92	2.15	1.87	1.98
3925	NASDAQ	SANM	Thu, Jan 22, 2009	2.16	2.22	1.92	1.92
3924	NASDAQ	SANM	Wed, Jan 21, 2009	2.34	2.40	2.07	2.28
3923	NASDAQ	SANM	Tue, Jan 20, 2009	2.16	2.37	2.04	2.34
3922	NASDAQ	SANM	Fri, Jan 16, 2009	2.28	2.52	2.10	2.28
3921	NASDAQ	SANM	Thu, Jan 15, 2009	2.16	2.52	2.10	2.28
3920	NASDAQ	SANM	Wed, Jan 14, 2009	2.48	2.52	2.28	2.28
3919	NASDAQ	SANM	Tue, Jan 13, 2009	2.76	2.82	2.52	2.52
3918	NASDAQ	SANM	Mon, Jan 12, 2009	3.06	3.06	2.70	2.70
3917	NASDAQ	SANM	Fri, Jan 9, 2009	3.00	3.17	2.88	2.88
3916	NASDAQ	SANM	Thu, Jan 8, 2009	2.82	3.06	2.76	3.00
3915	NASDAQ	SANM	Wed, Jan 7, 2009	2.82	2.88	2.70	2.82
3914	NASDAQ	SANM	Tue, Jan 6, 2009	2.82	3.05	2.82	2.91
3913	NASDAQ	SANM	Mon, Jan 5, 2009	2.82	3.12	2.76	2.76
3912	NASDAQ	SANM	Fri, Jan 2, 2009	2.88	3.06	2.70	3.00
3911	NASDAQ	SANM	Wed, Dec 31, 2008	2.76	2.83	2.58	2.82
3910	NASDAQ	SANM	Tue, Dec 30, 2008	2.70	2.83	2.47	2.82
3909	NASDAQ	SANM	Mon, Dec 29, 2008	2.76	2.88	2.63	2.64
3908	NASDAQ	SANM	Fri, Dec 26, 2008	2.88	2.94	2.70	2.90
3907	NASDAQ	SANM	Wed, Dec 24, 2008	2.88	2.97	2.88	2.94
3906	NASDAQ	SANM	Tue, Dec 23, 2008	3.00	3.11	2.77	2.88
3905	NASDAQ	SANM	Mon, Dec 22, 2008	2.88	3.06	2.70	3.00
3904	NASDAQ	SANM	Fri, Dec 19, 2008	3.20	3.36	2.76	2.76
3903	NASDAQ	SANM	Thu, Dec 18, 2008	3.30	3.44	2.89	3.00
3902	NASDAQ	SANM	Wed, Dec 17, 2008	3.24	3.78	3.06	3.32
3901	NASDAQ	SANM	Tue, Dec 16, 2008	3.02	3.30	2.88	3.30
3900	NASDAQ	SANM	Mon, Dec 15, 2008	3.48	3.48	3.00	3.00
3899	NASDAQ	SANM	Fri, Dec 12, 2008	3.00	3.42	3.00	3.42
3898	NASDAQ	SANM	Thu, Dec 11, 2008	3.24	3.54	3.12	3.18
3897	NASDAQ	SANM	Wed, Dec 10, 2008	3.12	3.30	3.06	3.30
3896	NASDAQ	SANM	Tue, Dec 9, 2008	2.89	3.42	2.88	3.06
3895	NASDAQ	SANM	Mon, Dec 8, 2008	2.94	3.24	2.89	3.00
3894	NASDAQ	SANM	Fri, Dec 5, 2008	2.88	3.00	2.64	2.88
3893	NASDAQ	SANM	Thu, Dec 4, 2008	2.58	3.36	2.58	2.88
3892	NASDAQ	SANM	Wed, Dec 3, 2008	2.64	2.94	2.52	2.70
3891	NASDAQ	SANM	Tue, Dec 2, 2008	2.94	3.18	2.63	2.70
3890	NASDAQ	SANM	Mon, Dec 1, 2008	3.78	3.80	2.76	2.82
3889	NASDAQ	SANM	Fri, Nov 28, 2008	3.42	4.20	3.18	3.84
3888	NASDAQ	SANM	Wed, Nov 26, 2008	2.52	3.59	2.46	3.45
3887	NASDAQ	SANM	Tue, Nov 25, 2008	2.88	2.94	2.34	2.88
3886	NASDAQ	SANM	Mon, Nov 24, 2008	2.40	2.95	2.22	2.88
3885	NASDAQ	SANM	Fri, Nov 21, 2008	1.80	2.04	1.80	2.04
3884	NASDAQ	SANM	Thu, Nov 20, 2008	2.28	2.40	1.62	1.62
3883	NASDAQ	SANM	Wed, Nov 19, 2008	2.88	2.88	2.16	2.17
3882	NASDAQ	SANM	Tue, Nov 18, 2008	3.00	3.12	2.58	2.82
3881	NASDAQ	SANM	Mon, Nov 17, 2008	3.18	3.18	2.88	2.94
3880	NASDAQ	SANM	Fri, Nov 14, 2008	3.60	3.66	3.00	3.00
3879	NASDAQ	SANM	Thu, Nov 13, 2008	3.66	3.90	3.30	3.81
3878	NASDAQ	SANM	Wed, Nov 12, 2008	3.90	3.96	3.60	3.60
3877	NASDAQ	SANM	Tue, Nov 11, 2008	3.96	4.08	3.90	3.90
3876	NASDAQ	SANM	Mon, Nov 10, 2008	4.50	4.50	3.96	3.96
3875	NASDAQ	SANM	Fri, Nov 7, 2008	4.49	4.49	4.20	4.38
3874	NASDAQ	SANM	Thu, Nov 6, 2008	4.26	4.62	4.20	4.26
3873	NASDAQ	SANM	Wed, Nov 5, 2008	4.20	4.92	4.20	4.32
3872	NASDAQ	SANM	Tue, Nov 4, 2008	4.26	4.92	4.23	4.62
3871	NASDAQ	SANM	Mon, Nov 3, 2008	4.44	4.62	4.32	4.32
3870	NASDAQ	SANM	Fri, Oct 31, 2008	3.90	4.50	3.78	4.50
3869	NASDAQ	SANM	Thu, Oct 30, 2008	4.02	4.02	3.66	3.84
3868	NASDAQ	SANM	Wed, Oct 29, 2008	4.31	4.31	3.60	3.90
3867	NASDAQ	SANM	Tue, Oct 28, 2008	4.14	4.43	3.48	4.08
3866	NASDAQ	SANM	Mon, Oct 27, 2008	4.14	4.38	3.96	3.96
3865	NASDAQ	SANM	Fri, Oct 24, 2008	3.90	4.38	3.90	4.20
3864	NASDAQ	SANM	Thu, Oct 23, 2008	5.04	5.04	3.90	4.38
3863	NASDAQ	SANM	Wed, Oct 22, 2008	5.16	5.16	4.44	4.74
3862	NASDAQ	SANM	Tue, Oct 21, 2008	5.34	5.52	5.10	5.10
3861	NASDAQ	SANM	Mon, Oct 20, 2008	5.69	5.69	5.10	5.40
3860	NASDAQ	SANM	Fri, Oct 17, 2008	5.34	5.70	4.98	5.10
3859	NASDAQ	SANM	Thu, Oct 16, 2008	5.46	6.18	4.80	5.64
3858	NASDAQ	SANM	Wed, Oct 15, 2008	6.24	6.60	5.34	5.34
3857	NASDAQ	SANM	Tue, Oct 14, 2008	6.84	6.90	6.12	6.36
3856	NASDAQ	SANM	Mon, Oct 13, 2008	6.48	6.90	6.12	6.54
3855	NASDAQ	SANM	Fri, Oct 10, 2008	6.00	6.36	5.52	6.12
3854	NASDAQ	SANM	Thu, Oct 9, 2008	6.36	6.90	6.06	6.06
3853	NASDAQ	SANM	Wed, Oct 8, 2008	5.70	6.90	5.64	6.00
3852	NASDAQ	SANM	Tue, Oct 7, 2008	8.22	8.34	5.58	5.64
3851	NASDAQ	SANM	Mon, Oct 6, 2008	7.68	8.28	7.32	8.10
3850	NASDAQ	SANM	Fri, Oct 3, 2008	8.28	9.06	7.20	8.34
3849	NASDAQ	SANM	Thu, Oct 2, 2008	8.04	8.40	7.86	8.10
3848	NASDAQ	SANM	Wed, Oct 1, 2008	8.46	8.76	7.98	7.98
3847	NASDAQ	SANM	Tue, Sep 30, 2008	9.60	9.60	8.22	8.40
3846	NASDAQ	SANM	Mon, Sep 29, 2008	9.60	9.96	8.40	8.52
3845	NASDAQ	SANM	Fri, Sep 26, 2008	8.70	10.02	8.70	9.84
3844	NASDAQ	SANM	Thu, Sep 25, 2008	9.30	9.66	8.94	8.94
3843	NASDAQ	SANM	Wed, Sep 24, 2008	10.20	10.20	9.06	9.18
3842	NASDAQ	SANM	Tue, Sep 23, 2008	9.90	10.44	9.18	9.72
3841	NASDAQ	SANM	Mon, Sep 22, 2008	11.34	11.52	9.60	9.60
3840	NASDAQ	SANM	Fri, Sep 19, 2008	11.94	12.00	9.96	11.52
3839	NASDAQ	SANM	Thu, Sep 18, 2008	10.26	11.46	9.06	10.74
3838	NASDAQ	SANM	Wed, Sep 17, 2008	11.46	12.00	9.18	10.08
3837	NASDAQ	SANM	Tue, Sep 16, 2008	11.88	12.06	10.62	11.94
3836	NASDAQ	SANM	Mon, Sep 15, 2008	12.72	13.14	11.88	12.06
3835	NASDAQ	SANM	Fri, Sep 12, 2008	13.14	13.44	12.90	13.14
3834	NASDAQ	SANM	Thu, Sep 11, 2008	12.60	13.74	12.48	13.44
3833	NASDAQ	SANM	Wed, Sep 10, 2008	12.78	12.96	12.30	12.84
3832	NASDAQ	SANM	Tue, Sep 9, 2008	13.20	14.40	12.00	12.36
3831	NASDAQ	SANM	Mon, Sep 8, 2008	14.70	15.18	12.84	13.32
3830	NASDAQ	SANM	Fri, Sep 5, 2008	13.20	14.40	12.54	14.34
3829	NASDAQ	SANM	Thu, Sep 4, 2008	15.30	15.48	13.14	13.44
3828	NASDAQ	SANM	Wed, Sep 3, 2008	15.72	15.90	14.52	15.54
3827	NASDAQ	SANM	Tue, Sep 2, 2008	14.34	15.96	14.10	15.72
3826	NASDAQ	SANM	Fri, Aug 29, 2008	13.98	14.10	13.62	14.10
3825	NASDAQ	SANM	Thu, Aug 28, 2008	13.02	14.40	13.02	14.10
3824	NASDAQ	SANM	Wed, Aug 27, 2008	12.30	13.20	12.18	13.14
3823	NASDAQ	SANM	Tue, Aug 26, 2008	12.36	12.66	12.06	12.24
3822	NASDAQ	SANM	Mon, Aug 25, 2008	12.18	12.54	12.06	12.36
3821	NASDAQ	SANM	Fri, Aug 22, 2008	12.48	12.90	11.82	12.00
3820	NASDAQ	SANM	Thu, Aug 21, 2008	12.12	12.66	12.00	12.54
3819	NASDAQ	SANM	Wed, Aug 20, 2008	12.18	12.54	11.97	12.24
3818	NASDAQ	SANM	Tue, Aug 19, 2008	12.78	12.84	11.40	11.88
3817	NASDAQ	SANM	Mon, Aug 18, 2008	13.20	13.68	12.78	12.90
3816	NASDAQ	SANM	Fri, Aug 15, 2008	13.50	13.56	13.14	13.32
3815	NASDAQ	SANM	Thu, Aug 14, 2008	13.20	13.50	13.14	13.38
3814	NASDAQ	SANM	Wed, Aug 13, 2008	13.14	13.44	12.06	13.32
3813	NASDAQ	SANM	Tue, Aug 12, 2008	13.08	13.38	12.96	13.02
3812	NASDAQ	SANM	Mon, Aug 11, 2008	12.78	13.20	12.60	13.08
3811	NASDAQ	SANM	Fri, Aug 8, 2008	12.18	12.84	12.00	12.84
3810	NASDAQ	SANM	Thu, Aug 7, 2008	11.58	12.24	11.34	12.24
3809	NASDAQ	SANM	Wed, Aug 6, 2008	11.28	11.88	10.80	11.76
3808	NASDAQ	SANM	Tue, Aug 5, 2008	10.74	11.10	10.50	11.10
3807	NASDAQ	SANM	Mon, Aug 4, 2008	10.38	10.92	10.26	10.68
3806	NASDAQ	SANM	Fri, Aug 1, 2008	10.56	10.56	10.20	10.38
3805	NASDAQ	SANM	Thu, Jul 31, 2008	10.14	10.62	10.14	10.62
3804	NASDAQ	SANM	Wed, Jul 30, 2008	10.38	10.62	10.08	10.56
3803	NASDAQ	SANM	Tue, Jul 29, 2008	10.08	10.50	10.08	10.50
3802	NASDAQ	SANM	Mon, Jul 28, 2008	10.20	10.38	9.96	10.14
3801	NASDAQ	SANM	Fri, Jul 25, 2008	9.96	10.20	9.72	10.20
3800	NASDAQ	SANM	Thu, Jul 24, 2008	9.72	10.44	9.54	9.66
3799	NASDAQ	SANM	Wed, Jul 23, 2008	8.52	8.52	8.16	8.22
3798	NASDAQ	SANM	Tue, Jul 22, 2008	8.16	8.52	8.10	8.52
3797	NASDAQ	SANM	Mon, Jul 21, 2008	8.16	8.34	8.10	8.10
3796	NASDAQ	SANM	Fri, Jul 18, 2008	8.40	8.46	8.04	8.10
3795	NASDAQ	SANM	Thu, Jul 17, 2008	7.68	8.40	7.67	8.40
3794	NASDAQ	SANM	Wed, Jul 16, 2008	7.02	7.74	7.02	7.62
3793	NASDAQ	SANM	Tue, Jul 15, 2008	6.90	7.50	6.66	6.90
3792	NASDAQ	SANM	Mon, Jul 14, 2008	7.02	7.08	6.30	6.42
3791	NASDAQ	SANM	Fri, Jul 11, 2008	6.66	7.02	6.54	6.90
3790	NASDAQ	SANM	Thu, Jul 10, 2008	6.90	7.14	6.60	6.84
3789	NASDAQ	SANM	Wed, Jul 9, 2008	7.38	7.62	6.90	6.96
3788	NASDAQ	SANM	Tue, Jul 8, 2008	7.74	7.74	7.26	7.44
3787	NASDAQ	SANM	Mon, Jul 7, 2008	7.74	7.86	7.50	7.56
3786	NASDAQ	SANM	Thu, Jul 3, 2008	7.50	7.92	7.38	7.56
3785	NASDAQ	SANM	Wed, Jul 2, 2008	7.74	7.89	7.38	7.38
3784	NASDAQ	SANM	Tue, Jul 1, 2008	7.80	8.04	7.50	7.74
3783	NASDAQ	SANM	Mon, Jun 30, 2008	7.56	8.16	7.56	7.68
3782	NASDAQ	SANM	Fri, Jun 27, 2008	8.40	8.40	7.46	7.50
3781	NASDAQ	SANM	Thu, Jun 26, 2008	8.94	9.12	7.92	8.16
3780	NASDAQ	SANM	Wed, Jun 25, 2008	8.94	9.42	8.76	8.94
3779	NASDAQ	SANM	Tue, Jun 24, 2008	9.18	9.18	8.70	9.00
3778	NASDAQ	SANM	Mon, Jun 23, 2008	9.18	9.24	9.00	9.12
3777	NASDAQ	SANM	Fri, Jun 20, 2008	9.18	9.30	9.06	9.30
3776	NASDAQ	SANM	Thu, Jun 19, 2008	9.18	9.36	9.12	9.24
3775	NASDAQ	SANM	Wed, Jun 18, 2008	9.42	9.42	9.12	9.24
3774	NASDAQ	SANM	Tue, Jun 17, 2008	9.42	9.42	9.24	9.42
3773	NASDAQ	SANM	Mon, Jun 16, 2008	9.18	9.42	9.06	9.42
3772	NASDAQ	SANM	Fri, Jun 13, 2008	9.00	9.30	9.00	9.30
3771	NASDAQ	SANM	Thu, Jun 12, 2008	9.18	9.30	9.00	9.00
3770	NASDAQ	SANM	Wed, Jun 11, 2008	9.00	9.36	8.82	9.06
3769	NASDAQ	SANM	Tue, Jun 10, 2008	8.82	9.12	8.70	9.12
3768	NASDAQ	SANM	Mon, Jun 9, 2008	9.36	9.48	8.64	8.82
3767	NASDAQ	SANM	Fri, Jun 6, 2008	9.30	9.42	9.18	9.30
3766	NASDAQ	SANM	Thu, Jun 5, 2008	9.24	9.42	9.18	9.42
3765	NASDAQ	SANM	Wed, Jun 4, 2008	9.18	9.42	9.12	9.30
3764	NASDAQ	SANM	Tue, Jun 3, 2008	9.12	9.36	9.06	9.30
3763	NASDAQ	SANM	Mon, Jun 2, 2008	9.18	9.24	8.94	9.24
3762	NASDAQ	SANM	Fri, May 30, 2008	9.24	9.36	8.88	9.00
3761	NASDAQ	SANM	Thu, May 29, 2008	9.54	9.54	9.24	9.24
3760	NASDAQ	SANM	Wed, May 28, 2008	9.24	9.54	9.18	9.42
3759	NASDAQ	SANM	Tue, May 27, 2008	9.36	9.48	9.18	9.18
3758	NASDAQ	SANM	Fri, May 23, 2008	9.48	9.60	9.36	9.36
3757	NASDAQ	SANM	Thu, May 22, 2008	9.54	9.72	9.42	9.54
3756	NASDAQ	SANM	Wed, May 21, 2008	9.48	9.96	9.48	9.60
3755	NASDAQ	SANM	Tue, May 20, 2008	9.48	9.78	9.42	9.54
3754	NASDAQ	SANM	Mon, May 19, 2008	9.78	9.84	9.30	9.54
3753	NASDAQ	SANM	Fri, May 16, 2008	9.78	10.20	9.72	9.72
3752	NASDAQ	SANM	Thu, May 15, 2008	9.54	10.14	9.54	9.78
3751	NASDAQ	SANM	Wed, May 14, 2008	9.48	9.72	9.42	9.60
3750	NASDAQ	SANM	Tue, May 13, 2008	9.42	9.54	9.36	9.36
3749	NASDAQ	SANM	Mon, May 12, 2008	9.36	9.66	9.24	9.36
3748	NASDAQ	SANM	Fri, May 9, 2008	9.30	9.48	9.24	9.30
3747	NASDAQ	SANM	Thu, May 8, 2008	9.66	9.66	9.36	9.36
3746	NASDAQ	SANM	Wed, May 7, 2008	9.60	9.84	9.48	9.60
3745	NASDAQ	SANM	Tue, May 6, 2008	9.48	9.84	9.36	9.66
3744	NASDAQ	SANM	Mon, May 5, 2008	9.48	9.72	9.36	9.48
3743	NASDAQ	SANM	Fri, May 2, 2008	9.42	9.84	9.24	9.42
3742	NASDAQ	SANM	Thu, May 1, 2008	9.36	9.72	9.30	9.42
3741	NASDAQ	SANM	Wed, Apr 30, 2008	9.78	9.90	9.30	9.30
3740	NASDAQ	SANM	Tue, Apr 29, 2008	9.60	9.96	9.60	9.72
3739	NASDAQ	SANM	Mon, Apr 28, 2008	9.60	10.02	9.42	9.84
3738	NASDAQ	SANM	Fri, Apr 25, 2008	9.42	9.72	9.12	9.66
3737	NASDAQ	SANM	Thu, Apr 24, 2008	8.76	9.72	8.76	9.42
3736	NASDAQ	SANM	Wed, Apr 23, 2008	9.24	9.48	8.88	8.88
3735	NASDAQ	SANM	Tue, Apr 22, 2008	8.88	9.24	8.79	9.18
3734	NASDAQ	SANM	Mon, Apr 21, 2008	9.06	9.18	8.76	8.88
3733	NASDAQ	SANM	Fri, Apr 18, 2008	9.06	9.24	8.94	9.12
3732	NASDAQ	SANM	Thu, Apr 17, 2008	8.94	9.06	8.88	8.94
3731	NASDAQ	SANM	Wed, Apr 16, 2008	9.00	9.12	8.82	8.94
3730	NASDAQ	SANM	Tue, Apr 15, 2008	9.06	9.06	8.70	8.70
3729	NASDAQ	SANM	Mon, Apr 14, 2008	8.70	9.06	8.64	8.88
3728	NASDAQ	SANM	Fri, Apr 11, 2008	8.70	9.00	8.58	8.64
3727	NASDAQ	SANM	Thu, Apr 10, 2008	9.12	9.24	8.64	8.82
3726	NASDAQ	SANM	Wed, Apr 9, 2008	9.30	9.36	9.00	9.18
3725	NASDAQ	SANM	Tue, Apr 8, 2008	9.24	9.36	9.06	9.30
3724	NASDAQ	SANM	Mon, Apr 7, 2008	9.30	9.36	9.00	9.36
3723	NASDAQ	SANM	Fri, Apr 4, 2008	8.88	9.42	8.70	9.30
3722	NASDAQ	SANM	Thu, Apr 3, 2008	8.58	9.06	8.52	8.94
3721	NASDAQ	SANM	Wed, Apr 2, 2008	9.60	9.60	8.52	8.52
3720	NASDAQ	SANM	Tue, Apr 1, 2008	9.78	10.08	8.70	9.48
3719	NASDAQ	SANM	Mon, Mar 31, 2008	9.60	9.90	9.18	9.72
3718	NASDAQ	SANM	Fri, Mar 28, 2008	9.78	10.14	9.66	9.72
3717	NASDAQ	SANM	Thu, Mar 27, 2008	10.62	10.68	9.60	9.60
3716	NASDAQ	SANM	Wed, Mar 26, 2008	10.74	10.74	9.72	10.56
3715	NASDAQ	SANM	Tue, Mar 25, 2008	9.90	10.86	9.72	10.86
3714	NASDAQ	SANM	Mon, Mar 24, 2008	9.12	9.96	9.12	9.72
3713	NASDAQ	SANM	Thu, Mar 20, 2008	9.18	9.57	8.94	8.94
3712	NASDAQ	SANM	Wed, Mar 19, 2008	9.42	9.60	9.30	9.30
3711	NASDAQ	SANM	Tue, Mar 18, 2008	8.64	9.60	8.58	9.42
3710	NASDAQ	SANM	Mon, Mar 17, 2008	8.76	8.88	8.46	8.52
3709	NASDAQ	SANM	Fri, Mar 14, 2008	9.72	9.72	8.88	8.88
3708	NASDAQ	SANM	Thu, Mar 13, 2008	9.48	9.72	9.06	9.72
3707	NASDAQ	SANM	Wed, Mar 12, 2008	9.72	9.78	9.48	9.72
3706	NASDAQ	SANM	Tue, Mar 11, 2008	9.78	10.08	9.12	9.54
3705	NASDAQ	SANM	Mon, Mar 10, 2008	9.60	9.84	9.54	9.72
3704	NASDAQ	SANM	Fri, Mar 7, 2008	9.66	9.96	9.54	9.54
3703	NASDAQ	SANM	Thu, Mar 6, 2008	10.26	10.32	9.48	9.72
3702	NASDAQ	SANM	Wed, Mar 5, 2008	9.96	10.26	9.66	10.26
3701	NASDAQ	SANM	Tue, Mar 4, 2008	9.72	10.02	9.54	10.02
3700	NASDAQ	SANM	Mon, Mar 3, 2008	9.84	9.96	9.48	9.72
3699	NASDAQ	SANM	Fri, Feb 29, 2008	10.14	10.26	9.66	9.90
3698	NASDAQ	SANM	Thu, Feb 28, 2008	9.72	10.26	9.66	10.26
3697	NASDAQ	SANM	Wed, Feb 27, 2008	10.14	10.20	9.72	9.78
3696	NASDAQ	SANM	Tue, Feb 26, 2008	10.74	10.74	9.96	10.20
3695	NASDAQ	SANM	Mon, Feb 25, 2008	10.14	10.80	10.08	10.68
3694	NASDAQ	SANM	Fri, Feb 22, 2008	9.84	10.14	9.72	10.14
3693	NASDAQ	SANM	Thu, Feb 21, 2008	9.78	10.38	9.60	9.84
3692	NASDAQ	SANM	Wed, Feb 20, 2008	10.02	10.50	9.66	9.66
3691	NASDAQ	SANM	Tue, Feb 19, 2008	9.96	10.92	9.87	10.32
3690	NASDAQ	SANM	Fri, Feb 15, 2008	9.54	10.02	9.36	9.78
3689	NASDAQ	SANM	Thu, Feb 14, 2008	9.90	10.08	9.36	9.54
3688	NASDAQ	SANM	Wed, Feb 13, 2008	9.84	9.90	9.42	9.90
3687	NASDAQ	SANM	Tue, Feb 12, 2008	10.14	10.20	9.30	9.42
3686	NASDAQ	SANM	Mon, Feb 11, 2008	10.08	10.32	9.78	9.90
3685	NASDAQ	SANM	Fri, Feb 8, 2008	11.16	11.16	9.78	10.14
3684	NASDAQ	SANM	Thu, Feb 7, 2008	9.96	10.98	9.36	10.98
3683	NASDAQ	SANM	Wed, Feb 6, 2008	9.90	10.20	9.54	10.14
3682	NASDAQ	SANM	Tue, Feb 5, 2008	10.56	10.56	9.60	9.66
3681	NASDAQ	SANM	Mon, Feb 4, 2008	9.90	10.56	9.90	10.56
3680	NASDAQ	SANM	Fri, Feb 1, 2008	9.54	10.50	9.24	10.08
3679	NASDAQ	SANM	Thu, Jan 31, 2008	8.52	9.44	8.34	9.42
3678	NASDAQ	SANM	Wed, Jan 30, 2008	8.58	9.42	8.22	8.70
3677	NASDAQ	SANM	Tue, Jan 29, 2008	8.94	9.00	8.16	8.40
3676	NASDAQ	SANM	Mon, Jan 28, 2008	7.80	8.88	7.80	8.70
3675	NASDAQ	SANM	Fri, Jan 25, 2008	8.34	8.58	7.80	7.80
3674	NASDAQ	SANM	Thu, Jan 24, 2008	8.46	8.58	8.04	8.16
3673	NASDAQ	SANM	Wed, Jan 23, 2008	7.02	8.46	6.96	8.46
3672	NASDAQ	SANM	Tue, Jan 22, 2008	7.26	7.86	6.90	7.32
3671	NASDAQ	SANM	Fri, Jan 18, 2008	8.64	8.82	7.68	7.68
3670	NASDAQ	SANM	Thu, Jan 17, 2008	9.18	9.66	8.28	8.34
3669	NASDAQ	SANM	Wed, Jan 16, 2008	8.22	9.60	8.22	9.42
3668	NASDAQ	SANM	Tue, Jan 15, 2008	8.34	8.58	8.22	8.34
3667	NASDAQ	SANM	Mon, Jan 14, 2008	8.46	8.76	7.14	8.40
3666	NASDAQ	SANM	Fri, Jan 11, 2008	8.88	8.88	7.74	7.80
3665	NASDAQ	SANM	Thu, Jan 10, 2008	9.00	9.36	8.40	9.06
3664	NASDAQ	SANM	Wed, Jan 9, 2008	9.72	9.84	8.82	9.24
3663	NASDAQ	SANM	Tue, Jan 8, 2008	10.02	10.20	9.54	9.90
3662	NASDAQ	SANM	Mon, Jan 7, 2008	9.90	10.20	9.78	10.02
3661	NASDAQ	SANM	Fri, Jan 4, 2008	10.56	10.68	9.72	9.78
3660	NASDAQ	SANM	Thu, Jan 3, 2008	10.92	10.92	10.62	10.68
3659	NASDAQ	SANM	Wed, Jan 2, 2008	10.98	11.04	10.50	10.68
3658	NASDAQ	SANM	Mon, Dec 31, 2007	10.62	11.10	10.44	10.92
3657	NASDAQ	SANM	Fri, Dec 28, 2007	11.10	11.40	10.68	11.04
3656	NASDAQ	SANM	Thu, Dec 27, 2007	11.58	12.18	11.10	11.10
3655	NASDAQ	SANM	Wed, Dec 26, 2007	11.16	12.00	11.16	11.70
3654	NASDAQ	SANM	Mon, Dec 24, 2007	10.68	11.52	10.50	11.34
3653	NASDAQ	SANM	Fri, Dec 21, 2007	10.50	10.80	10.32	10.68
3652	NASDAQ	SANM	Thu, Dec 20, 2007	10.38	11.04	10.26	10.50
3651	NASDAQ	SANM	Wed, Dec 19, 2007	10.50	10.98	10.08	10.32
3650	NASDAQ	SANM	Tue, Dec 18, 2007	10.02	11.23	9.96	10.56
3649	NASDAQ	SANM	Mon, Dec 17, 2007	9.72	10.56	9.72	9.90
3648	NASDAQ	SANM	Fri, Dec 14, 2007	10.44	10.68	9.90	9.90
3647	NASDAQ	SANM	Thu, Dec 13, 2007	11.04	11.04	10.50	10.56
3646	NASDAQ	SANM	Wed, Dec 12, 2007	10.68	11.04	10.62	10.80
3645	NASDAQ	SANM	Tue, Dec 11, 2007	10.74	10.86	10.50	10.56
3644	NASDAQ	SANM	Mon, Dec 10, 2007	10.50	11.04	10.50	10.62
3643	NASDAQ	SANM	Fri, Dec 7, 2007	10.68	10.86	10.50	10.50
3642	NASDAQ	SANM	Thu, Dec 6, 2007	10.98	11.10	10.68	10.74
3641	NASDAQ	SANM	Wed, Dec 5, 2007	10.56	11.10	10.50	11.10
3640	NASDAQ	SANM	Tue, Dec 4, 2007	10.38	10.74	10.38	10.44
3639	NASDAQ	SANM	Mon, Dec 3, 2007	10.44	10.92	10.26	10.26
3638	NASDAQ	SANM	Fri, Nov 30, 2007	10.50	11.04	10.50	10.62
3637	NASDAQ	SANM	Thu, Nov 29, 2007	10.98	10.98	10.44	10.44
3636	NASDAQ	SANM	Wed, Nov 28, 2007	11.10	11.40	10.80	10.98
3635	NASDAQ	SANM	Tue, Nov 27, 2007	10.50	11.10	10.50	11.04
3634	NASDAQ	SANM	Mon, Nov 26, 2007	10.98	10.98	10.56	10.56
3633	NASDAQ	SANM	Fri, Nov 23, 2007	10.56	11.04	10.20	11.04
3632	NASDAQ	SANM	Wed, Nov 21, 2007	10.80	10.80	10.38	10.44
3631	NASDAQ	SANM	Tue, Nov 20, 2007	11.22	11.40	10.56	10.98
3630	NASDAQ	SANM	Mon, Nov 19, 2007	11.34	11.52	11.16	11.16
3629	NASDAQ	SANM	Fri, Nov 16, 2007	11.70	12.00	11.34	11.34
3628	NASDAQ	SANM	Thu, Nov 15, 2007	12.27	12.27	11.58	11.88
3627	NASDAQ	SANM	Wed, Nov 14, 2007	12.36	12.66	12.12	12.12
3626	NASDAQ	SANM	Tue, Nov 13, 2007	12.12	12.60	12.00	12.42
3625	NASDAQ	SANM	Mon, Nov 12, 2007	12.42	12.66	12.00	12.00
3624	NASDAQ	SANM	Fri, Nov 9, 2007	12.84	12.96	12.24	12.42
3623	NASDAQ	SANM	Thu, Nov 8, 2007	12.72	13.08	12.72	12.96
3622	NASDAQ	SANM	Wed, Nov 7, 2007	13.08	13.32	12.78	12.84
3621	NASDAQ	SANM	Tue, Nov 6, 2007	13.74	14.16	13.14	13.26
3620	NASDAQ	SANM	Mon, Nov 5, 2007	13.44	14.22	13.32	13.92
3619	NASDAQ	SANM	Fri, Nov 2, 2007	13.38	13.56	13.08	13.50
3618	NASDAQ	SANM	Thu, Nov 1, 2007	13.17	13.62	13.02	13.44
3617	NASDAQ	SANM	Wed, Oct 31, 2007	13.56	13.74	12.84	13.26
3616	NASDAQ	SANM	Tue, Oct 30, 2007	13.14	13.74	12.96	13.74
3615	NASDAQ	SANM	Mon, Oct 29, 2007	12.78	13.38	12.72	12.96
3614	NASDAQ	SANM	Fri, Oct 26, 2007	13.08	13.14	12.72	12.84
3613	NASDAQ	SANM	Thu, Oct 25, 2007	13.26	13.38	12.78	12.90
3612	NASDAQ	SANM	Wed, Oct 24, 2007	13.56	13.68	12.90	13.38
3611	NASDAQ	SANM	Tue, Oct 23, 2007	13.26	13.62	12.84	13.62
3610	NASDAQ	SANM	Mon, Oct 22, 2007	13.20	13.68	13.08	13.26
3609	NASDAQ	SANM	Fri, Oct 19, 2007	14.04	14.10	13.08	13.14
3608	NASDAQ	SANM	Thu, Oct 18, 2007	14.64	14.64	13.92	13.92
3607	NASDAQ	SANM	Wed, Oct 17, 2007	14.40	14.64	13.92	14.64
3606	NASDAQ	SANM	Tue, Oct 16, 2007	14.04	14.40	13.68	14.22
3605	NASDAQ	SANM	Mon, Oct 15, 2007	13.74	14.22	13.62	14.16
3604	NASDAQ	SANM	Fri, Oct 12, 2007	13.26	14.04	13.14	13.80
3603	NASDAQ	SANM	Thu, Oct 11, 2007	12.84	13.68	12.84	13.20
3602	NASDAQ	SANM	Wed, Oct 10, 2007	12.84	13.02	12.72	12.72
3601	NASDAQ	SANM	Tue, Oct 9, 2007	12.90	12.96	12.72	12.84
3600	NASDAQ	SANM	Mon, Oct 8, 2007	12.78	12.90	12.66	12.84
3599	NASDAQ	SANM	Fri, Oct 5, 2007	12.66	12.96	12.60	12.78
3598	NASDAQ	SANM	Thu, Oct 4, 2007	12.90	13.02	12.60	12.66
3597	NASDAQ	SANM	Wed, Oct 3, 2007	12.96	13.08	12.90	12.96
3596	NASDAQ	SANM	Tue, Oct 2, 2007	12.60	13.20	12.60	13.08
3595	NASDAQ	SANM	Mon, Oct 1, 2007	12.72	13.26	12.72	13.14
3594	NASDAQ	SANM	Fri, Sep 28, 2007	12.78	12.96	12.66	12.72
3593	NASDAQ	SANM	Thu, Sep 27, 2007	12.84	13.02	12.72	12.90
3592	NASDAQ	SANM	Wed, Sep 26, 2007	12.78	12.96	12.72	12.90
3591	NASDAQ	SANM	Tue, Sep 25, 2007	12.66	12.84	12.60	12.78
3590	NASDAQ	SANM	Mon, Sep 24, 2007	13.20	13.20	12.72	12.78
3589	NASDAQ	SANM	Fri, Sep 21, 2007	12.90	13.20	12.78	13.08
3588	NASDAQ	SANM	Thu, Sep 20, 2007	13.14	13.32	12.90	12.90
3587	NASDAQ	SANM	Wed, Sep 19, 2007	12.90	13.32	12.90	13.08
3586	NASDAQ	SANM	Tue, Sep 18, 2007	12.84	13.08	12.60	13.02
3585	NASDAQ	SANM	Mon, Sep 17, 2007	13.08	13.08	12.54	12.72
3584	NASDAQ	SANM	Fri, Sep 14, 2007	12.60	13.02	12.48	13.02
3583	NASDAQ	SANM	Thu, Sep 13, 2007	12.54	12.90	12.24	12.66
3582	NASDAQ	SANM	Wed, Sep 12, 2007	12.54	12.96	12.42	12.42
3581	NASDAQ	SANM	Tue, Sep 11, 2007	12.42	12.54	12.36	12.54
3580	NASDAQ	SANM	Mon, Sep 10, 2007	13.08	13.26	12.30	12.36
3579	NASDAQ	SANM	Fri, Sep 7, 2007	12.72	13.20	12.42	13.20
3578	NASDAQ	SANM	Thu, Sep 6, 2007	13.20	13.38	12.72	12.78
3577	NASDAQ	SANM	Wed, Sep 5, 2007	13.50	13.56	13.08	13.32
3576	NASDAQ	SANM	Tue, Sep 4, 2007	13.86	14.04	13.50	13.62
3575	NASDAQ	SANM	Fri, Aug 31, 2007	13.08	13.86	12.84	13.74
3574	NASDAQ	SANM	Thu, Aug 30, 2007	12.66	12.90	12.42	12.84
3573	NASDAQ	SANM	Wed, Aug 29, 2007	12.72	12.78	12.30	12.60
3572	NASDAQ	SANM	Tue, Aug 28, 2007	13.02	13.08	12.36	12.54
3571	NASDAQ	SANM	Mon, Aug 27, 2007	12.60	13.08	12.36	12.96
3570	NASDAQ	SANM	Fri, Aug 24, 2007	12.00	12.72	11.94	12.54
3569	NASDAQ	SANM	Thu, Aug 23, 2007	12.12	12.24	11.88	11.88
3568	NASDAQ	SANM	Wed, Aug 22, 2007	11.90	12.18	11.90	12.18
3567	NASDAQ	SANM	Tue, Aug 21, 2007	12.12	12.30	11.94	11.94
3566	NASDAQ	SANM	Mon, Aug 20, 2007	12.18	12.42	12.06	12.18
3565	NASDAQ	SANM	Fri, Aug 17, 2007	12.00	12.54	11.94	12.06
3564	NASDAQ	SANM	Thu, Aug 16, 2007	11.88	12.00	11.46	11.58
3563	NASDAQ	SANM	Wed, Aug 15, 2007	11.64	12.36	11.58	11.94
3562	NASDAQ	SANM	Tue, Aug 14, 2007	12.18	12.42	11.82	11.82
3561	NASDAQ	SANM	Mon, Aug 13, 2007	12.36	12.54	11.88	12.06
3560	NASDAQ	SANM	Fri, Aug 10, 2007	11.88	12.42	11.28	11.70
3559	NASDAQ	SANM	Thu, Aug 9, 2007	12.66	12.75	11.76	12.06
3558	NASDAQ	SANM	Wed, Aug 8, 2007	13.26	14.28	12.72	12.72
3557	NASDAQ	SANM	Tue, Aug 7, 2007	13.86	14.10	12.48	12.96
3556	NASDAQ	SANM	Mon, Aug 6, 2007	14.70	14.94	13.20	14.10
3555	NASDAQ	SANM	Fri, Aug 3, 2007	15.96	16.08	14.88	14.88
3554	NASDAQ	SANM	Thu, Aug 2, 2007	16.68	16.80	16.02	16.08
3553	NASDAQ	SANM	Wed, Aug 1, 2007	16.62	16.86	16.08	16.74
3552	NASDAQ	SANM	Tue, Jul 31, 2007	16.50	16.80	16.26	16.50
3551	NASDAQ	SANM	Mon, Jul 30, 2007	16.62	16.74	15.78	16.32
3550	NASDAQ	SANM	Fri, Jul 27, 2007	16.50	16.92	15.96	16.20
3549	NASDAQ	SANM	Thu, Jul 26, 2007	17.52	17.76	15.48	17.16
3548	NASDAQ	SANM	Wed, Jul 25, 2007	19.08	19.20	18.90	18.90
3547	NASDAQ	SANM	Tue, Jul 24, 2007	19.14	19.32	18.90	19.14
3546	NASDAQ	SANM	Mon, Jul 23, 2007	19.56	19.62	19.20	19.26
3545	NASDAQ	SANM	Fri, Jul 20, 2007	19.44	19.80	19.44	19.50
3544	NASDAQ	SANM	Thu, Jul 19, 2007	19.20	19.56	19.20	19.56
3543	NASDAQ	SANM	Wed, Jul 18, 2007	19.26	19.38	18.96	19.26
3542	NASDAQ	SANM	Tue, Jul 17, 2007	19.44	19.56	19.32	19.44
3541	NASDAQ	SANM	Mon, Jul 16, 2007	19.50	19.56	19.26	19.32
3540	NASDAQ	SANM	Fri, Jul 13, 2007	19.50	19.86	19.44	19.56
3539	NASDAQ	SANM	Thu, Jul 12, 2007	19.32	19.86	19.20	19.62
3538	NASDAQ	SANM	Wed, Jul 11, 2007	18.96	19.32	18.84	19.20
3537	NASDAQ	SANM	Tue, Jul 10, 2007	19.32	19.38	18.96	19.08
3536	NASDAQ	SANM	Mon, Jul 9, 2007	19.20	19.44	19.14	19.26
3535	NASDAQ	SANM	Fri, Jul 6, 2007	19.32	19.38	19.02	19.02
3534	NASDAQ	SANM	Thu, Jul 5, 2007	19.80	19.80	19.08	19.20
3533	NASDAQ	SANM	Tue, Jul 3, 2007	19.44	19.86	19.32	19.68
3532	NASDAQ	SANM	Mon, Jul 2, 2007	19.20	19.62	18.84	19.44
3531	NASDAQ	SANM	Fri, Jun 29, 2007	19.50	19.56	18.78	18.78
3530	NASDAQ	SANM	Thu, Jun 28, 2007	19.44	19.68	19.32	19.32
3529	NASDAQ	SANM	Wed, Jun 27, 2007	19.26	19.62	19.26	19.56
3528	NASDAQ	SANM	Tue, Jun 26, 2007	20.04	20.10	19.38	19.50
3527	NASDAQ	SANM	Mon, Jun 25, 2007	20.28	20.34	19.74	19.80
3526	NASDAQ	SANM	Fri, Jun 22, 2007	19.92	20.40	19.62	20.34
3525	NASDAQ	SANM	Thu, Jun 21, 2007	20.22	20.70	20.12	20.46
3524	NASDAQ	SANM	Wed, Jun 20, 2007	20.82	20.82	20.16	20.16
3523	NASDAQ	SANM	Tue, Jun 19, 2007	20.64	20.94	20.64	20.76
3522	NASDAQ	SANM	Mon, Jun 18, 2007	21.00	21.30	20.70	20.82
3521	NASDAQ	SANM	Fri, Jun 15, 2007	21.00	21.18	20.88	21.00
3520	NASDAQ	SANM	Thu, Jun 14, 2007	20.82	21.00	20.76	20.88
3519	NASDAQ	SANM	Wed, Jun 13, 2007	20.76	20.94	20.70	20.82
3518	NASDAQ	SANM	Tue, Jun 12, 2007	21.00	21.12	20.70	20.70
3517	NASDAQ	SANM	Mon, Jun 11, 2007	21.06	21.42	21.06	21.12
3516	NASDAQ	SANM	Fri, Jun 8, 2007	21.42	21.60	21.12	21.18
3515	NASDAQ	SANM	Thu, Jun 7, 2007	21.42	21.78	21.36	21.36
3514	NASDAQ	SANM	Wed, Jun 6, 2007	21.72	21.84	21.12	21.48
3513	NASDAQ	SANM	Tue, Jun 5, 2007	22.44	23.04	22.08	22.20
3512	NASDAQ	SANM	Mon, Jun 4, 2007	21.90	22.50	21.30	22.50
3511	NASDAQ	SANM	Fri, Jun 1, 2007	21.24	21.66	21.12	21.30
3510	NASDAQ	SANM	Thu, May 31, 2007	21.18	21.42	20.82	21.42
3509	NASDAQ	SANM	Wed, May 30, 2007	21.12	21.48	20.88	21.00
3508	NASDAQ	SANM	Tue, May 29, 2007	20.76	21.48	20.76	21.24
3507	NASDAQ	SANM	Fri, May 25, 2007	20.88	21.30	20.76	20.82
3506	NASDAQ	SANM	Thu, May 24, 2007	21.18	21.42	20.88	20.88
3505	NASDAQ	SANM	Wed, May 23, 2007	21.54	21.72	21.00	21.12
3504	NASDAQ	SANM	Tue, May 22, 2007	21.72	21.90	21.42	21.60
3503	NASDAQ	SANM	Mon, May 21, 2007	21.42	21.96	21.30	21.72
3502	NASDAQ	SANM	Fri, May 18, 2007	21.48	21.60	21.12	21.60
3501	NASDAQ	SANM	Thu, May 17, 2007	21.18	21.42	21.00	21.36
3500	NASDAQ	SANM	Wed, May 16, 2007	21.00	21.36	21.00	21.30
3499	NASDAQ	SANM	Tue, May 15, 2007	21.60	21.72	21.06	21.12
3498	NASDAQ	SANM	Mon, May 14, 2007	21.18	21.60	21.06	21.42
3497	NASDAQ	SANM	Fri, May 11, 2007	21.00	21.42	20.88	21.30
3496	NASDAQ	SANM	Thu, May 10, 2007	21.90	21.96	20.94	21.00
3495	NASDAQ	SANM	Wed, May 9, 2007	21.42	22.02	21.06	21.90
3494	NASDAQ	SANM	Tue, May 8, 2007	21.00	21.42	20.76	21.30
3493	NASDAQ	SANM	Mon, May 7, 2007	21.48	21.60	21.00	21.06
3492	NASDAQ	SANM	Fri, May 4, 2007	21.60	21.84	21.48	21.60
3491	NASDAQ	SANM	Thu, May 3, 2007	21.66	21.66	21.12	21.54
3490	NASDAQ	SANM	Wed, May 2, 2007	21.12	21.72	20.70	21.66
3489	NASDAQ	SANM	Tue, May 1, 2007	21.06	21.12	20.52	21.06
3488	NASDAQ	SANM	Mon, Apr 30, 2007	21.18	21.24	20.58	20.70
3487	NASDAQ	SANM	Fri, Apr 27, 2007	21.24	21.30	20.94	21.06
3486	NASDAQ	SANM	Thu, Apr 26, 2007	21.30	21.57	21.06	21.18
3485	NASDAQ	SANM	Wed, Apr 25, 2007	21.84	22.02	20.88	21.24
3484	NASDAQ	SANM	Tue, Apr 24, 2007	22.92	23.10	22.50	22.62
3483	NASDAQ	SANM	Mon, Apr 23, 2007	22.86	23.16	22.44	22.92
3482	NASDAQ	SANM	Fri, Apr 20, 2007	22.50	23.28	21.96	22.98
3481	NASDAQ	SANM	Thu, Apr 19, 2007	22.08	22.20	21.60	22.14
3480	NASDAQ	SANM	Wed, Apr 18, 2007	21.60	22.56	21.42	22.32
3479	NASDAQ	SANM	Tue, Apr 17, 2007	22.32	22.32	21.42	21.60
3478	NASDAQ	SANM	Mon, Apr 16, 2007	21.36	22.38	21.30	22.26
3477	NASDAQ	SANM	Fri, Apr 13, 2007	21.66	21.66	21.18	21.36
3476	NASDAQ	SANM	Thu, Apr 12, 2007	21.18	21.72	21.18	21.66
3475	NASDAQ	SANM	Wed, Apr 11, 2007	21.54	21.60	21.18	21.30
3474	NASDAQ	SANM	Tue, Apr 10, 2007	21.42	21.84	21.30	21.66
3473	NASDAQ	SANM	Mon, Apr 9, 2007	22.02	22.08	21.30	21.54
3472	NASDAQ	SANM	Thu, Apr 5, 2007	22.50	22.92	22.44	22.86
3471	NASDAQ	SANM	Wed, Apr 4, 2007	21.90	22.62	21.90	22.56
3470	NASDAQ	SANM	Tue, Apr 3, 2007	22.08	22.20	21.84	21.90
3469	NASDAQ	SANM	Mon, Apr 2, 2007	22.02	22.20	21.78	22.20
3468	NASDAQ	SANM	Fri, Mar 30, 2007	21.24	21.90	21.18	21.72
3467	NASDAQ	SANM	Thu, Mar 29, 2007	21.78	21.90	21.24	21.36
3466	NASDAQ	SANM	Wed, Mar 28, 2007	21.90	22.08	21.48	21.54
3465	NASDAQ	SANM	Tue, Mar 27, 2007	22.20	22.20	21.96	22.14
3464	NASDAQ	SANM	Mon, Mar 26, 2007	22.14	22.32	21.90	22.14
3463	NASDAQ	SANM	Fri, Mar 23, 2007	22.50	22.50	22.02	22.20
3462	NASDAQ	SANM	Thu, Mar 22, 2007	22.38	22.74	22.26	22.38
3461	NASDAQ	SANM	Wed, Mar 21, 2007	22.26	22.62	21.72	22.56
3460	NASDAQ	SANM	Tue, Mar 20, 2007	22.50	22.50	21.96	22.14
3459	NASDAQ	SANM	Mon, Mar 19, 2007	22.44	22.62	22.14	22.44
3458	NASDAQ	SANM	Fri, Mar 16, 2007	22.14	22.62	22.14	22.44
3457	NASDAQ	SANM	Thu, Mar 15, 2007	22.38	22.50	22.20	22.32
3456	NASDAQ	SANM	Wed, Mar 14, 2007	22.38	22.50	22.14	22.44
3455	NASDAQ	SANM	Tue, Mar 13, 2007	22.44	22.74	22.20	22.32
3454	NASDAQ	SANM	Mon, Mar 12, 2007	22.80	22.86	22.20	22.62
3453	NASDAQ	SANM	Fri, Mar 9, 2007	21.90	22.80	21.90	22.80
3452	NASDAQ	SANM	Thu, Mar 8, 2007	21.78	21.96	21.48	21.96
3451	NASDAQ	SANM	Wed, Mar 7, 2007	21.36	21.90	21.12	21.72
3450	NASDAQ	SANM	Tue, Mar 6, 2007	21.18	21.60	21.12	21.30
3449	NASDAQ	SANM	Mon, Mar 5, 2007	21.18	21.54	21.00	21.00
3448	NASDAQ	SANM	Fri, Mar 2, 2007	22.08	22.08	21.30	21.42
3447	NASDAQ	SANM	Thu, Mar 1, 2007	21.72	22.32	21.60	22.14
3446	NASDAQ	SANM	Wed, Feb 28, 2007	22.26	22.44	21.90	22.26
3445	NASDAQ	SANM	Tue, Feb 27, 2007	23.40	23.46	21.84	21.90
3444	NASDAQ	SANM	Mon, Feb 26, 2007	23.34	23.64	22.62	23.46
3443	NASDAQ	SANM	Fri, Feb 23, 2007	22.98	23.58	22.86	23.34
3442	NASDAQ	SANM	Thu, Feb 22, 2007	23.10	23.58	22.68	23.04
3441	NASDAQ	SANM	Wed, Feb 21, 2007	22.62	23.64	22.56	23.10
3440	NASDAQ	SANM	Tue, Feb 20, 2007	22.92	23.04	22.50	22.80
3439	NASDAQ	SANM	Fri, Feb 16, 2007	22.80	23.10	22.44	22.80
3438	NASDAQ	SANM	Thu, Feb 15, 2007	22.20	22.98	22.20	22.68
3437	NASDAQ	SANM	Wed, Feb 14, 2007	22.44	22.62	22.20	22.44
3436	NASDAQ	SANM	Tue, Feb 13, 2007	22.02	22.56	21.96	22.38
3435	NASDAQ	SANM	Mon, Feb 12, 2007	21.78	22.14	21.72	21.90
3434	NASDAQ	SANM	Fri, Feb 9, 2007	21.66	22.44	21.60	21.78
3433	NASDAQ	SANM	Thu, Feb 8, 2007	21.54	21.78	21.30	21.66
3432	NASDAQ	SANM	Wed, Feb 7, 2007	21.36	21.90	21.12	21.54
3431	NASDAQ	SANM	Tue, Feb 6, 2007	20.94	21.12	20.82	21.06
3430	NASDAQ	SANM	Mon, Feb 5, 2007	20.94	21.30	20.82	20.88
3429	NASDAQ	SANM	Fri, Feb 2, 2007	20.88	21.36	20.76	21.06
3428	NASDAQ	SANM	Thu, Feb 1, 2007	20.94	21.03	20.52	20.82
3427	NASDAQ	SANM	Wed, Jan 31, 2007	21.06	21.24	20.52	21.00
3426	NASDAQ	SANM	Tue, Jan 30, 2007	21.00	21.42	20.64	21.00
3425	NASDAQ	SANM	Mon, Jan 29, 2007	21.51	21.60	20.76	21.00
3424	NASDAQ	SANM	Fri, Jan 26, 2007	20.64	21.96	20.37	21.42
3423	NASDAQ	SANM	Thu, Jan 25, 2007	20.40	20.70	20.22	19.92
3422	NASDAQ	SANM	Wed, Jan 24, 2007	20.22	20.46	19.80	20.76
3421	NASDAQ	SANM	Tue, Jan 23, 2007	19.98	20.46	19.80	20.34
3420	NASDAQ	SANM	Mon, Jan 22, 2007	20.28	20.28	19.80	20.16
3419	NASDAQ	SANM	Fri, Jan 19, 2007	19.62	20.40	19.50	20.34
3418	NASDAQ	SANM	Thu, Jan 18, 2007	20.10	20.28	19.38	19.68
3417	NASDAQ	SANM	Wed, Jan 17, 2007	20.34	20.58	20.04	20.10
3416	NASDAQ	SANM	Tue, Jan 16, 2007	20.70	20.88	20.40	20.64
3415	NASDAQ	SANM	Fri, Jan 12, 2007	20.40	20.88	20.40	20.64
3414	NASDAQ	SANM	Thu, Jan 11, 2007	20.28	20.76	19.98	20.34
3413	NASDAQ	SANM	Wed, Jan 10, 2007	20.40	20.52	19.86	20.10
3412	NASDAQ	SANM	Tue, Jan 9, 2007	20.70	20.88	20.34	20.52
3411	NASDAQ	SANM	Mon, Jan 8, 2007	20.58	20.88	20.34	20.64
3410	NASDAQ	SANM	Fri, Jan 5, 2007	21.00	21.24	20.58	20.64
3409	NASDAQ	SANM	Thu, Jan 4, 2007	21.00	21.18	20.58	21.18
3408	NASDAQ	SANM	Wed, Jan 3, 2007	20.76	21.24	20.46	20.82
3407	NASDAQ	SANM	Fri, Dec 29, 2006	20.76	21.00	20.58	20.70
3406	NASDAQ	SANM	Thu, Dec 28, 2006	21.00	21.00	20.52	20.94
3405	NASDAQ	SANM	Wed, Dec 27, 2006	21.00	21.12	20.82	21.00
3404	NASDAQ	SANM	Tue, Dec 26, 2006	20.76	21.00	20.58	20.94
3403	NASDAQ	SANM	Fri, Dec 22, 2006	20.76	21.00	20.58	20.76
3402	NASDAQ	SANM	Thu, Dec 21, 2006	21.18	21.60	20.52	20.94
3401	NASDAQ	SANM	Wed, Dec 20, 2006	21.42	21.96	21.18	21.42
3400	NASDAQ	SANM	Tue, Dec 19, 2006	21.06	21.36	20.82	21.30
3399	NASDAQ	SANM	Mon, Dec 18, 2006	21.48	21.60	21.00	21.06
3398	NASDAQ	SANM	Fri, Dec 15, 2006	21.30	21.54	20.88	21.42
3397	NASDAQ	SANM	Thu, Dec 14, 2006	21.12	21.78	20.76	21.36
3396	NASDAQ	SANM	Wed, Dec 13, 2006	21.30	21.48	20.70	21.12
3395	NASDAQ	SANM	Tue, Dec 12, 2006	21.96	22.02	21.24	21.36
3394	NASDAQ	SANM	Mon, Dec 11, 2006	22.32	22.38	21.78	21.96
3393	NASDAQ	SANM	Fri, Dec 8, 2006	22.20	22.68	21.66	22.20
3392	NASDAQ	SANM	Thu, Dec 7, 2006	23.04	23.16	22.02	22.26
3391	NASDAQ	SANM	Wed, Dec 6, 2006	23.10	23.16	22.50	22.80
3390	NASDAQ	SANM	Tue, Dec 5, 2006	23.16	23.52	23.10	23.28
3389	NASDAQ	SANM	Mon, Dec 4, 2006	22.56	23.22	22.26	23.16
3388	NASDAQ	SANM	Fri, Dec 1, 2006	22.14	22.80	21.84	22.56
3387	NASDAQ	SANM	Thu, Nov 30, 2006	21.48	22.44	21.48	22.20
3386	NASDAQ	SANM	Wed, Nov 29, 2006	21.30	21.66	21.30	21.54
3385	NASDAQ	SANM	Tue, Nov 28, 2006	21.72	21.72	21.06	21.30
3384	NASDAQ	SANM	Mon, Nov 27, 2006	22.32	22.50	21.66	21.66
3383	NASDAQ	SANM	Fri, Nov 24, 2006	21.96	22.20	21.90	22.08
3382	NASDAQ	SANM	Wed, Nov 22, 2006	22.86	22.86	22.02	22.26
3381	NASDAQ	SANM	Tue, Nov 21, 2006	22.20	22.98	21.96	22.62
3380	NASDAQ	SANM	Mon, Nov 20, 2006	23.10	23.10	21.90	22.14
3379	NASDAQ	SANM	Fri, Nov 17, 2006	22.50	25.26	21.96	22.80
3378	NASDAQ	SANM	Thu, Nov 16, 2006	26.04	26.04	24.96	25.26
3377	NASDAQ	SANM	Wed, Nov 15, 2006	26.04	26.40	25.14	25.80
3376	NASDAQ	SANM	Tue, Nov 14, 2006	25.44	26.64	25.38	26.16
3375	NASDAQ	SANM	Mon, Nov 13, 2006	25.14	25.74	24.72	25.74
3374	NASDAQ	SANM	Fri, Nov 10, 2006	24.30	25.20	24.30	25.02
3373	NASDAQ	SANM	Thu, Nov 9, 2006	24.42	24.60	24.06	24.24
3372	NASDAQ	SANM	Wed, Nov 8, 2006	24.30	24.96	24.06	24.66
3371	NASDAQ	SANM	Tue, Nov 7, 2006	23.76	24.42	23.70	24.12
3370	NASDAQ	SANM	Mon, Nov 6, 2006	23.40	24.18	23.04	23.88
3369	NASDAQ	SANM	Fri, Nov 3, 2006	23.16	23.52	23.16	23.40
3368	NASDAQ	SANM	Thu, Nov 2, 2006	23.22	23.46	22.92	23.22
3367	NASDAQ	SANM	Wed, Nov 1, 2006	23.58	23.94	23.10	23.28
3366	NASDAQ	SANM	Tue, Oct 31, 2006	23.34	23.70	23.16	23.70
3365	NASDAQ	SANM	Mon, Oct 30, 2006	23.04	23.58	22.50	23.22
3364	NASDAQ	SANM	Fri, Oct 27, 2006	22.98	23.76	22.56	22.86
3363	NASDAQ	SANM	Thu, Oct 26, 2006	23.16	23.52	22.68	23.16
3362	NASDAQ	SANM	Wed, Oct 25, 2006	22.14	23.28	22.08	23.16
3361	NASDAQ	SANM	Tue, Oct 24, 2006	22.74	23.04	21.90	22.26
3360	NASDAQ	SANM	Mon, Oct 23, 2006	23.04	23.22	22.62	22.74
3359	NASDAQ	SANM	Fri, Oct 20, 2006	23.34	23.34	22.80	22.98
3358	NASDAQ	SANM	Thu, Oct 19, 2006	23.16	23.58	23.04	23.16
3357	NASDAQ	SANM	Wed, Oct 18, 2006	23.28	23.70	23.10	23.52
3356	NASDAQ	SANM	Tue, Oct 17, 2006	23.10	23.40	22.98	23.34
3355	NASDAQ	SANM	Mon, Oct 16, 2006	23.40	23.70	23.22	23.34
3354	NASDAQ	SANM	Fri, Oct 13, 2006	23.70	23.88	23.46	23.58
3353	NASDAQ	SANM	Thu, Oct 12, 2006	23.28	23.82	23.28	23.58
3352	NASDAQ	SANM	Wed, Oct 11, 2006	23.22	23.82	23.10	23.58
3351	NASDAQ	SANM	Tue, Oct 10, 2006	23.52	23.82	23.22	23.34
3350	NASDAQ	SANM	Mon, Oct 9, 2006	23.58	23.94	23.22	23.76
3349	NASDAQ	SANM	Fri, Oct 6, 2006	23.04	23.76	22.80	23.52
3348	NASDAQ	SANM	Thu, Oct 5, 2006	22.80	23.52	22.74	23.10
3347	NASDAQ	SANM	Wed, Oct 4, 2006	23.22	23.34	22.32	22.92
3346	NASDAQ	SANM	Tue, Oct 3, 2006	22.08	23.40	21.84	23.28
3345	NASDAQ	SANM	Mon, Oct 2, 2006	22.26	22.56	21.90	22.02
3344	NASDAQ	SANM	Fri, Sep 29, 2006	22.14	22.56	21.90	22.44
3343	NASDAQ	SANM	Thu, Sep 28, 2006	22.38	22.56	21.78	22.02
3342	NASDAQ	SANM	Wed, Sep 27, 2006	22.20	22.56	21.96	22.26
3341	NASDAQ	SANM	Tue, Sep 26, 2006	23.10	23.28	21.48	21.96
3340	NASDAQ	SANM	Mon, Sep 25, 2006	22.50	23.34	22.32	23.10
3339	NASDAQ	SANM	Fri, Sep 22, 2006	22.68	23.22	22.20	22.38
3338	NASDAQ	SANM	Thu, Sep 21, 2006	22.20	23.58	22.08	22.80
3337	NASDAQ	SANM	Wed, Sep 20, 2006	21.36	21.96	21.18	21.78
3336	NASDAQ	SANM	Tue, Sep 19, 2006	21.12	21.36	20.58	21.12
3335	NASDAQ	SANM	Mon, Sep 18, 2006	20.88	21.54	20.76	21.24
3334	NASDAQ	SANM	Fri, Sep 15, 2006	21.24	21.36	20.64	20.94
3333	NASDAQ	SANM	Thu, Sep 14, 2006	21.18	21.48	20.52	21.18
3332	NASDAQ	SANM	Wed, Sep 13, 2006	20.46	21.66	20.40	21.36
3331	NASDAQ	SANM	Tue, Sep 12, 2006	20.46	20.70	19.86	20.34
3330	NASDAQ	SANM	Mon, Sep 11, 2006	19.92	20.58	19.68	20.28
3329	NASDAQ	SANM	Fri, Sep 8, 2006	19.80	20.04	19.44	19.86
3328	NASDAQ	SANM	Thu, Sep 7, 2006	19.56	20.10	19.20	19.68
3327	NASDAQ	SANM	Wed, Sep 6, 2006	20.34	20.52	19.32	19.50
3326	NASDAQ	SANM	Tue, Sep 5, 2006	20.40	20.76	20.28	20.58
3325	NASDAQ	SANM	Fri, Sep 1, 2006	20.28	20.82	20.16	20.46
3324	NASDAQ	SANM	Thu, Aug 31, 2006	21.36	21.36	20.16	20.22
3323	NASDAQ	SANM	Wed, Aug 30, 2006	21.24	21.60	21.06	21.24
3322	NASDAQ	SANM	Tue, Aug 29, 2006	21.00	21.54	20.40	21.48
3321	NASDAQ	SANM	Mon, Aug 28, 2006	20.94	21.36	20.64	21.00
3320	NASDAQ	SANM	Fri, Aug 25, 2006	20.52	21.06	20.16	20.88
3319	NASDAQ	SANM	Thu, Aug 24, 2006	19.86	21.12	19.56	20.88
3318	NASDAQ	SANM	Wed, Aug 23, 2006	20.22	20.52	19.68	19.68
3317	NASDAQ	SANM	Tue, Aug 22, 2006	20.46	20.64	20.04	20.04
3316	NASDAQ	SANM	Mon, Aug 21, 2006	20.82	20.94	20.16	20.34
3315	NASDAQ	SANM	Fri, Aug 18, 2006	21.06	21.06	20.40	21.00
3314	NASDAQ	SANM	Thu, Aug 17, 2006	20.34	21.48	20.22	21.06
3313	NASDAQ	SANM	Wed, Aug 16, 2006	19.68	20.58	19.32	20.40
3312	NASDAQ	SANM	Tue, Aug 15, 2006	19.02	19.56	18.78	19.50
3311	NASDAQ	SANM	Mon, Aug 14, 2006	19.38	19.44	18.54	18.66
3310	NASDAQ	SANM	Fri, Aug 11, 2006	18.54	19.62	18.24	19.38
3309	NASDAQ	SANM	Thu, Aug 10, 2006	18.90	18.90	18.24	18.48
3308	NASDAQ	SANM	Wed, Aug 9, 2006	19.68	19.68	18.72	18.84
3307	NASDAQ	SANM	Tue, Aug 8, 2006	19.44	19.86	19.26	19.26
3306	NASDAQ	SANM	Mon, Aug 7, 2006	19.98	19.98	19.26	19.26
3305	NASDAQ	SANM	Fri, Aug 4, 2006	20.40	20.46	19.74	19.98
3304	NASDAQ	SANM	Thu, Aug 3, 2006	19.80	20.28	19.38	20.16
3303	NASDAQ	SANM	Wed, Aug 2, 2006	20.46	20.88	19.92	19.98
3302	NASDAQ	SANM	Tue, Aug 1, 2006	20.82	20.82	19.98	20.28
3301	NASDAQ	SANM	Mon, Jul 31, 2006	20.94	21.48	20.76	20.82
3300	NASDAQ	SANM	Fri, Jul 28, 2006	20.10	21.42	20.10	21.12
3299	NASDAQ	SANM	Thu, Jul 27, 2006	20.58	20.88	19.86	20.10
3298	NASDAQ	SANM	Wed, Jul 26, 2006	21.84	22.68	21.48	22.14
3297	NASDAQ	SANM	Tue, Jul 25, 2006	21.60	21.96	20.94	21.96
3296	NASDAQ	SANM	Mon, Jul 24, 2006	21.30	22.08	21.30	21.78
3295	NASDAQ	SANM	Fri, Jul 21, 2006	22.08	22.14	21.06	21.36
3294	NASDAQ	SANM	Thu, Jul 20, 2006	22.68	23.04	21.78	22.02
3293	NASDAQ	SANM	Wed, Jul 19, 2006	22.44	23.28	21.72	22.80
3292	NASDAQ	SANM	Tue, Jul 18, 2006	22.68	24.30	21.06	22.68
3291	NASDAQ	SANM	Mon, Jul 17, 2006	25.62	26.16	25.26	25.62
3290	NASDAQ	SANM	Fri, Jul 14, 2006	26.22	26.76	25.32	25.80
3289	NASDAQ	SANM	Thu, Jul 13, 2006	27.42	27.42	25.98	26.34
3288	NASDAQ	SANM	Wed, Jul 12, 2006	26.76	27.66	26.40	27.48
3287	NASDAQ	SANM	Tue, Jul 11, 2006	26.76	27.18	26.28	26.94
3286	NASDAQ	SANM	Mon, Jul 10, 2006	28.08	28.26	26.82	26.94
3285	NASDAQ	SANM	Fri, Jul 7, 2006	28.02	28.32	27.66	27.72
3284	NASDAQ	SANM	Thu, Jul 6, 2006	28.20	28.50	27.78	27.90
3283	NASDAQ	SANM	Wed, Jul 5, 2006	28.74	29.04	27.96	28.26
3282	NASDAQ	SANM	Mon, Jul 3, 2006	27.96	29.40	27.60	29.04
3281	NASDAQ	SANM	Fri, Jun 30, 2006	28.32	28.38	27.48	27.60
3280	NASDAQ	SANM	Thu, Jun 29, 2006	28.32	28.50	27.42	27.84
3279	NASDAQ	SANM	Wed, Jun 28, 2006	26.94	27.90	26.76	27.78
3278	NASDAQ	SANM	Tue, Jun 27, 2006	28.02	28.08	27.00	27.12
3277	NASDAQ	SANM	Mon, Jun 26, 2006	27.48	28.08	27.42	27.90
3276	NASDAQ	SANM	Fri, Jun 23, 2006	27.36	28.14	27.00	27.66
3275	NASDAQ	SANM	Thu, Jun 22, 2006	27.66	27.96	27.30	27.48
3274	NASDAQ	SANM	Wed, Jun 21, 2006	27.24	28.26	27.12	27.96
3273	NASDAQ	SANM	Tue, Jun 20, 2006	27.00	27.66	26.70	27.36
3272	NASDAQ	SANM	Mon, Jun 19, 2006	27.24	27.72	26.70	26.88
3271	NASDAQ	SANM	Fri, Jun 16, 2006	27.72	27.96	27.12	27.24
3270	NASDAQ	SANM	Thu, Jun 15, 2006	25.74	27.66	25.68	27.54
3269	NASDAQ	SANM	Wed, Jun 14, 2006	26.04	26.46	25.50	25.80
3268	NASDAQ	SANM	Tue, Jun 13, 2006	26.04	26.58	25.38	25.98
3267	NASDAQ	SANM	Mon, Jun 12, 2006	27.30	27.30	26.10	26.16
3266	NASDAQ	SANM	Fri, Jun 9, 2006	27.66	28.08	27.12	27.30
3265	NASDAQ	SANM	Thu, Jun 8, 2006	27.12	27.84	26.94	27.72
3264	NASDAQ	SANM	Wed, Jun 7, 2006	28.44	28.62	27.42	27.42
3263	NASDAQ	SANM	Tue, Jun 6, 2006	28.56	28.80	27.78	28.56
3262	NASDAQ	SANM	Mon, Jun 5, 2006	28.50	28.86	28.32	28.38
3261	NASDAQ	SANM	Fri, Jun 2, 2006	28.62	29.04	28.20	28.62
3260	NASDAQ	SANM	Thu, Jun 1, 2006	28.02	28.92	27.78	28.62
3259	NASDAQ	SANM	Wed, May 31, 2006	27.60	28.26	27.30	28.20
3258	NASDAQ	SANM	Tue, May 30, 2006	29.16	29.34	27.24	27.48
3257	NASDAQ	SANM	Fri, May 26, 2006	28.50	29.40	28.14	29.16
3256	NASDAQ	SANM	Thu, May 25, 2006	29.70	29.70	27.90	28.50
3255	NASDAQ	SANM	Wed, May 24, 2006	28.20	29.16	27.96	28.92
3254	NASDAQ	SANM	Tue, May 23, 2006	29.10	29.70	28.14	28.26
3253	NASDAQ	SANM	Mon, May 22, 2006	29.28	29.40	28.62	29.10
3252	NASDAQ	SANM	Fri, May 19, 2006	29.52	30.06	28.74	29.46
3251	NASDAQ	SANM	Thu, May 18, 2006	29.52	30.06	29.10	29.40
3250	NASDAQ	SANM	Wed, May 17, 2006	30.06	30.24	28.86	29.28
3249	NASDAQ	SANM	Tue, May 16, 2006	30.66	30.78	29.64	30.00
3248	NASDAQ	SANM	Mon, May 15, 2006	31.26	31.62	30.30	30.66
3247	NASDAQ	SANM	Fri, May 12, 2006	31.56	31.98	30.90	31.26
3246	NASDAQ	SANM	Thu, May 11, 2006	33.42	34.14	31.56	31.92
3245	NASDAQ	SANM	Wed, May 10, 2006	32.52	34.32	32.10	33.66
3244	NASDAQ	SANM	Tue, May 9, 2006	33.90	34.26	32.22	32.34
3243	NASDAQ	SANM	Mon, May 8, 2006	34.50	35.10	33.96	34.20
3242	NASDAQ	SANM	Fri, May 5, 2006	34.50	34.92	34.08	34.32
3241	NASDAQ	SANM	Thu, May 4, 2006	33.42	34.50	33.24	34.14
3240	NASDAQ	SANM	Wed, May 3, 2006	33.00	34.62	33.00	33.30
3239	NASDAQ	SANM	Tue, May 2, 2006	31.92	33.18	31.86	32.94
3238	NASDAQ	SANM	Mon, May 1, 2006	31.14	32.70	30.90	32.04
3237	NASDAQ	SANM	Fri, Apr 28, 2006	31.26	31.86	31.02	31.14
3236	NASDAQ	SANM	Thu, Apr 27, 2006	30.12	32.22	30.00	31.74
3235	NASDAQ	SANM	Wed, Apr 26, 2006	28.20	31.32	25.38	30.54
3234	NASDAQ	SANM	Tue, Apr 25, 2006	23.88	24.84	23.88	24.24
3233	NASDAQ	SANM	Mon, Apr 24, 2006	24.42	24.54	23.94	24.00
3232	NASDAQ	SANM	Fri, Apr 21, 2006	23.88	24.42	23.64	24.42
3231	NASDAQ	SANM	Thu, Apr 20, 2006	23.88	24.12	23.58	23.70
3230	NASDAQ	SANM	Wed, Apr 19, 2006	24.00	24.30	23.76	24.00
3229	NASDAQ	SANM	Tue, Apr 18, 2006	23.58	24.18	23.58	24.06
3228	NASDAQ	SANM	Mon, Apr 17, 2006	23.70	23.94	23.46	23.64
3227	NASDAQ	SANM	Thu, Apr 13, 2006	23.82	24.18	23.52	23.76
3226	NASDAQ	SANM	Wed, Apr 12, 2006	23.58	23.88	23.40	23.82
3225	NASDAQ	SANM	Tue, Apr 11, 2006	24.12	24.36	23.52	23.70
3224	NASDAQ	SANM	Mon, Apr 10, 2006	24.78	24.78	24.06	24.18
3223	NASDAQ	SANM	Fri, Apr 7, 2006	24.84	25.02	24.42	24.60
3222	NASDAQ	SANM	Thu, Apr 6, 2006	24.60	25.02	24.42	24.90
3221	NASDAQ	SANM	Wed, Apr 5, 2006	24.90	24.96	24.42	24.66
3220	NASDAQ	SANM	Tue, Apr 4, 2006	24.96	25.08	24.54	24.84
3219	NASDAQ	SANM	Mon, Apr 3, 2006	24.60	25.32	24.60	24.84
3218	NASDAQ	SANM	Fri, Mar 31, 2006	24.72	25.14	24.54	24.60
3217	NASDAQ	SANM	Thu, Mar 30, 2006	25.44	25.56	24.42	24.60
3216	NASDAQ	SANM	Wed, Mar 29, 2006	25.56	26.04	25.50	25.68
3215	NASDAQ	SANM	Tue, Mar 28, 2006	25.62	26.10	25.32	25.56
3214	NASDAQ	SANM	Mon, Mar 27, 2006	25.32	26.46	25.14	25.62
3213	NASDAQ	SANM	Fri, Mar 24, 2006	25.26	25.62	25.14	25.38
3212	NASDAQ	SANM	Thu, Mar 23, 2006	25.20	25.56	25.02	25.26
3211	NASDAQ	SANM	Wed, Mar 22, 2006	24.18	25.20	24.18	25.14
3210	NASDAQ	SANM	Tue, Mar 21, 2006	24.66	25.14	24.36	24.54
3209	NASDAQ	SANM	Mon, Mar 20, 2006	24.48	24.84	24.42	24.54
3208	NASDAQ	SANM	Fri, Mar 17, 2006	24.12	24.60	23.82	24.48
3207	NASDAQ	SANM	Thu, Mar 16, 2006	23.82	24.00	23.52	23.82
3206	NASDAQ	SANM	Wed, Mar 15, 2006	22.98	23.64	22.86	23.58
3205	NASDAQ	SANM	Tue, Mar 14, 2006	22.44	23.10	22.44	23.04
3204	NASDAQ	SANM	Mon, Mar 13, 2006	22.56	23.04	22.38	22.68
3203	NASDAQ	SANM	Fri, Mar 10, 2006	22.32	22.98	22.32	22.56
3202	NASDAQ	SANM	Thu, Mar 9, 2006	22.56	22.92	22.08	22.08
3201	NASDAQ	SANM	Wed, Mar 8, 2006	22.62	22.80	21.96	22.62
3200	NASDAQ	SANM	Tue, Mar 7, 2006	22.86	23.04	22.08	22.86
3199	NASDAQ	SANM	Mon, Mar 6, 2006	23.34	23.70	22.74	22.92
3198	NASDAQ	SANM	Fri, Mar 3, 2006	23.28	24.36	23.16	23.28
3197	NASDAQ	SANM	Thu, Mar 2, 2006	23.40	23.64	23.28	23.40
3196	NASDAQ	SANM	Wed, Mar 1, 2006	23.46	23.76	23.16	23.58
3195	NASDAQ	SANM	Tue, Feb 28, 2006	23.34	23.46	23.04	23.16
3194	NASDAQ	SANM	Mon, Feb 27, 2006	23.70	23.70	23.10	23.40
3193	NASDAQ	SANM	Fri, Feb 24, 2006	23.34	23.40	22.74	23.22
3192	NASDAQ	SANM	Thu, Feb 23, 2006	23.88	24.00	23.16	23.16
3191	NASDAQ	SANM	Wed, Feb 22, 2006	24.90	25.02	23.88	24.06
3190	NASDAQ	SANM	Tue, Feb 21, 2006	25.02	25.02	24.60	24.78
3189	NASDAQ	SANM	Fri, Feb 17, 2006	24.54	25.38	24.30	24.72
3188	NASDAQ	SANM	Thu, Feb 16, 2006	24.66	24.84	24.12	24.42
3187	NASDAQ	SANM	Wed, Feb 15, 2006	24.30	24.72	24.12	24.54
3186	NASDAQ	SANM	Tue, Feb 14, 2006	24.48	24.90	24.00	24.12
3185	NASDAQ	SANM	Mon, Feb 13, 2006	24.90	24.90	24.30	24.72
3184	NASDAQ	SANM	Fri, Feb 10, 2006	25.20	25.20	24.42	25.02
3183	NASDAQ	SANM	Thu, Feb 9, 2006	24.78	25.92	24.78	25.14
3182	NASDAQ	SANM	Wed, Feb 8, 2006	24.42	24.84	24.30	24.54
3181	NASDAQ	SANM	Tue, Feb 7, 2006	24.72	25.02	24.18	24.24
3180	NASDAQ	SANM	Mon, Feb 6, 2006	24.96	25.14	24.72	24.90
3179	NASDAQ	SANM	Fri, Feb 3, 2006	25.26	25.32	24.66	24.72
3178	NASDAQ	SANM	Thu, Feb 2, 2006	25.14	25.50	24.96	25.32
3177	NASDAQ	SANM	Wed, Feb 1, 2006	25.20	25.44	24.96	25.20
3176	NASDAQ	SANM	Tue, Jan 31, 2006	25.86	25.86	24.90	25.26
3175	NASDAQ	SANM	Mon, Jan 30, 2006	24.66	25.92	24.36	25.92
3174	NASDAQ	SANM	Fri, Jan 27, 2006	24.84	24.84	24.00	24.30
3173	NASDAQ	SANM	Thu, Jan 26, 2006	26.40	26.70	23.82	24.66
3172	NASDAQ	SANM	Wed, Jan 25, 2006	27.00	27.48	26.64	26.88
3171	NASDAQ	SANM	Tue, Jan 24, 2006	27.00	27.48	26.64	26.76
3170	NASDAQ	SANM	Mon, Jan 23, 2006	27.54	27.66	26.52	26.88
3169	NASDAQ	SANM	Fri, Jan 20, 2006	28.44	28.44	26.94	27.06
3168	NASDAQ	SANM	Thu, Jan 19, 2006	27.84	28.62	27.66	28.20
3167	NASDAQ	SANM	Wed, Jan 18, 2006	26.70	28.20	26.52	27.66
3166	NASDAQ	SANM	Tue, Jan 17, 2006	28.20	28.44	27.18	27.18
3165	NASDAQ	SANM	Fri, Jan 13, 2006	28.86	29.28	27.84	28.44
3164	NASDAQ	SANM	Thu, Jan 12, 2006	28.50	28.98	27.60	28.74
3163	NASDAQ	SANM	Wed, Jan 11, 2006	29.04	29.46	28.50	28.74
3162	NASDAQ	SANM	Tue, Jan 10, 2006	29.34	29.40	28.50	29.22
3161	NASDAQ	SANM	Mon, Jan 9, 2006	28.44	29.70	28.38	29.46
3160	NASDAQ	SANM	Fri, Jan 6, 2006	27.00	28.80	26.94	28.26
3159	NASDAQ	SANM	Thu, Jan 5, 2006	26.46	27.30	25.38	27.00
3158	NASDAQ	SANM	Wed, Jan 4, 2006	26.16	27.48	26.10	26.46
3157	NASDAQ	SANM	Tue, Jan 3, 2006	25.50	26.70	25.50	26.28
3156	NASDAQ	SANM	Fri, Dec 30, 2005	25.26	25.86	25.02	25.56
3155	NASDAQ	SANM	Thu, Dec 29, 2005	25.50	25.92	25.44	25.50
3154	NASDAQ	SANM	Wed, Dec 28, 2005	25.86	26.40	25.50	25.80
3153	NASDAQ	SANM	Tue, Dec 27, 2005	26.40	26.94	25.92	26.10
3152	NASDAQ	SANM	Fri, Dec 23, 2005	25.74	26.82	25.74	26.46
3151	NASDAQ	SANM	Thu, Dec 22, 2005	24.96	26.10	24.96	26.04
3150	NASDAQ	SANM	Wed, Dec 21, 2005	25.14	26.16	24.90	25.14
3149	NASDAQ	SANM	Tue, Dec 20, 2005	25.32	26.10	24.96	25.14
3148	NASDAQ	SANM	Mon, Dec 19, 2005	25.44	26.16	25.38	25.50
3147	NASDAQ	SANM	Fri, Dec 16, 2005	26.58	27.00	25.32	25.38
3146	NASDAQ	SANM	Thu, Dec 15, 2005	25.68	27.30	25.62	26.52
3145	NASDAQ	SANM	Wed, Dec 14, 2005	25.44	26.28	25.38	25.98
3144	NASDAQ	SANM	Tue, Dec 13, 2005	25.44	26.22	25.26	25.50
3143	NASDAQ	SANM	Mon, Dec 12, 2005	25.50	26.10	25.20	25.56
3142	NASDAQ	SANM	Fri, Dec 9, 2005	25.32	25.80	25.32	25.44
3141	NASDAQ	SANM	Thu, Dec 8, 2005	25.74	25.98	25.26	25.44
3140	NASDAQ	SANM	Wed, Dec 7, 2005	26.10	26.64	25.32	25.74
3139	NASDAQ	SANM	Tue, Dec 6, 2005	26.46	26.70	25.74	26.04
3138	NASDAQ	SANM	Mon, Dec 5, 2005	26.40	26.58	25.74	26.34
3137	NASDAQ	SANM	Fri, Dec 2, 2005	25.86	26.52	25.26	26.52
3136	NASDAQ	SANM	Thu, Dec 1, 2005	25.02	26.10	25.02	25.92
3135	NASDAQ	SANM	Wed, Nov 30, 2005	25.32	25.62	24.84	24.84
3134	NASDAQ	SANM	Tue, Nov 29, 2005	25.44	25.86	25.38	25.38
3133	NASDAQ	SANM	Mon, Nov 28, 2005	26.52	26.64	25.14	25.26
3132	NASDAQ	SANM	Fri, Nov 25, 2005	26.16	26.70	25.92	26.22
3131	NASDAQ	SANM	Wed, Nov 23, 2005	25.14	26.04	25.14	26.04
3130	NASDAQ	SANM	Tue, Nov 22, 2005	25.08	25.44	25.02	25.20
3129	NASDAQ	SANM	Mon, Nov 21, 2005	25.20	25.68	24.96	25.38
3128	NASDAQ	SANM	Fri, Nov 18, 2005	26.04	26.28	25.26	25.26
3127	NASDAQ	SANM	Thu, Nov 17, 2005	25.26	26.16	25.08	25.92
3126	NASDAQ	SANM	Wed, Nov 16, 2005	25.26	25.50	24.72	24.84
3125	NASDAQ	SANM	Tue, Nov 15, 2005	25.62	25.74	24.90	25.20
3124	NASDAQ	SANM	Mon, Nov 14, 2005	26.04	26.22	25.26	25.50
3123	NASDAQ	SANM	Fri, Nov 11, 2005	26.22	26.52	25.74	25.92
3122	NASDAQ	SANM	Thu, Nov 10, 2005	27.60	27.66	25.86	26.22
3121	NASDAQ	SANM	Wed, Nov 9, 2005	27.06	28.38	27.00	28.20
3120	NASDAQ	SANM	Tue, Nov 8, 2005	27.06	27.30	26.70	26.94
3119	NASDAQ	SANM	Mon, Nov 7, 2005	26.82	27.72	26.52	26.76
3118	NASDAQ	SANM	Fri, Nov 4, 2005	24.84	27.06	24.30	26.46
3117	NASDAQ	SANM	Thu, Nov 3, 2005	22.50	22.62	21.72	21.96
3116	NASDAQ	SANM	Wed, Nov 2, 2005	22.02	22.38	21.72	22.20
3115	NASDAQ	SANM	Tue, Nov 1, 2005	21.84	22.74	21.72	21.96
3114	NASDAQ	SANM	Mon, Oct 31, 2005	21.36	21.90	21.18	21.90
3113	NASDAQ	SANM	Fri, Oct 28, 2005	21.72	21.90	20.70	21.18
3112	NASDAQ	SANM	Thu, Oct 27, 2005	21.48	21.90	21.12	21.24
3111	NASDAQ	SANM	Wed, Oct 26, 2005	22.20	22.44	21.36	21.66
3110	NASDAQ	SANM	Tue, Oct 25, 2005	22.38	22.80	22.32	22.50
3109	NASDAQ	SANM	Mon, Oct 24, 2005	23.40	23.40	22.32	22.44
3108	NASDAQ	SANM	Fri, Oct 21, 2005	24.36	24.78	22.74	22.86
3107	NASDAQ	SANM	Thu, Oct 20, 2005	24.78	25.14	24.36	24.60
3106	NASDAQ	SANM	Wed, Oct 19, 2005	24.24	24.78	23.82	24.78
3105	NASDAQ	SANM	Tue, Oct 18, 2005	24.60	24.84	24.24	24.30
3104	NASDAQ	SANM	Mon, Oct 17, 2005	24.54	24.72	24.24	24.60
3103	NASDAQ	SANM	Fri, Oct 14, 2005	24.72	25.02	24.42	24.54
3102	NASDAQ	SANM	Thu, Oct 13, 2005	24.00	25.02	24.00	24.84
3101	NASDAQ	SANM	Wed, Oct 12, 2005	24.24	24.60	24.12	24.24
3100	NASDAQ	SANM	Tue, Oct 11, 2005	24.96	24.96	23.82	24.30
3099	NASDAQ	SANM	Mon, Oct 10, 2005	24.30	25.14	24.24	24.78
3098	NASDAQ	SANM	Fri, Oct 7, 2005	24.60	25.08	24.18	24.42
3097	NASDAQ	SANM	Thu, Oct 6, 2005	24.60	25.26	24.36	24.66
3096	NASDAQ	SANM	Wed, Oct 5, 2005	25.80	25.92	24.42	24.48
3095	NASDAQ	SANM	Tue, Oct 4, 2005	25.68	26.76	24.84	25.92
3094	NASDAQ	SANM	Mon, Oct 3, 2005	25.44	26.52	25.02	25.50
3093	NASDAQ	SANM	Fri, Sep 30, 2005	25.08	25.86	24.84	25.74
3092	NASDAQ	SANM	Thu, Sep 29, 2005	24.90	25.50	24.60	24.84
3091	NASDAQ	SANM	Wed, Sep 28, 2005	24.66	25.02	24.60	24.90
3090	NASDAQ	SANM	Tue, Sep 27, 2005	26.16	26.28	24.24	24.30
3089	NASDAQ	SANM	Mon, Sep 26, 2005	26.16	26.82	26.16	26.28
3088	NASDAQ	SANM	Fri, Sep 23, 2005	24.84	26.22	24.72	26.16
3087	NASDAQ	SANM	Thu, Sep 22, 2005	25.44	25.44	24.18	24.30
3086	NASDAQ	SANM	Wed, Sep 21, 2005	25.56	25.74	25.20	25.20
3085	NASDAQ	SANM	Tue, Sep 20, 2005	26.40	26.58	25.56	25.74
3084	NASDAQ	SANM	Mon, Sep 19, 2005	26.76	26.94	26.16	26.28
3083	NASDAQ	SANM	Fri, Sep 16, 2005	27.24	27.60	26.40	26.88
3082	NASDAQ	SANM	Thu, Sep 15, 2005	29.16	29.76	27.00	27.30
3081	NASDAQ	SANM	Wed, Sep 14, 2005	28.80	29.52	28.80	29.28
3080	NASDAQ	SANM	Tue, Sep 13, 2005	28.68	29.22	28.62	28.92
3079	NASDAQ	SANM	Mon, Sep 12, 2005	29.16	29.64	28.62	28.62
3078	NASDAQ	SANM	Fri, Sep 9, 2005	29.10	29.88	29.10	29.16
3077	NASDAQ	SANM	Thu, Sep 8, 2005	29.64	30.24	29.10	29.22
3076	NASDAQ	SANM	Wed, Sep 7, 2005	28.98	30.00	28.98	29.82
3075	NASDAQ	SANM	Tue, Sep 6, 2005	28.68	29.34	28.68	29.16
3074	NASDAQ	SANM	Fri, Sep 2, 2005	29.64	30.18	28.44	28.44
3073	NASDAQ	SANM	Thu, Sep 1, 2005	30.30	30.60	29.16	29.40
3072	NASDAQ	SANM	Wed, Aug 31, 2005	30.18	30.60	29.82	30.42
3071	NASDAQ	SANM	Tue, Aug 30, 2005	30.36	30.60	29.64	30.06
3070	NASDAQ	SANM	Mon, Aug 29, 2005	29.94	30.78	29.64	30.60
3069	NASDAQ	SANM	Fri, Aug 26, 2005	30.48	31.02	30.06	30.18
3068	NASDAQ	SANM	Thu, Aug 25, 2005	29.52	30.84	29.52	30.54
3067	NASDAQ	SANM	Wed, Aug 24, 2005	28.92	29.94	28.14	29.70
3066	NASDAQ	SANM	Tue, Aug 23, 2005	28.38	29.34	28.38	28.80
3065	NASDAQ	SANM	Mon, Aug 22, 2005	29.22	29.64	28.26	28.32
3064	NASDAQ	SANM	Fri, Aug 19, 2005	28.56	29.64	28.32	29.46
3063	NASDAQ	SANM	Thu, Aug 18, 2005	27.96	28.74	27.90	28.62
3062	NASDAQ	SANM	Wed, Aug 17, 2005	29.40	29.64	28.02	28.20
3061	NASDAQ	SANM	Tue, Aug 16, 2005	29.58	29.94	29.40	29.46
3060	NASDAQ	SANM	Mon, Aug 15, 2005	29.70	30.06	29.28	29.70
3059	NASDAQ	SANM	Fri, Aug 12, 2005	29.46	29.94	29.10	29.94
3058	NASDAQ	SANM	Thu, Aug 11, 2005	29.28	30.00	28.68	29.94
3057	NASDAQ	SANM	Wed, Aug 10, 2005	29.58	30.12	29.10	29.22
3056	NASDAQ	SANM	Tue, Aug 9, 2005	28.86	29.76	28.86	29.58
3055	NASDAQ	SANM	Mon, Aug 8, 2005	27.96	28.86	27.90	28.68
3054	NASDAQ	SANM	Fri, Aug 5, 2005	28.50	28.62	27.90	28.08
3053	NASDAQ	SANM	Thu, Aug 4, 2005	28.86	29.04	28.26	28.50
3052	NASDAQ	SANM	Wed, Aug 3, 2005	29.34	29.58	28.32	28.86
3051	NASDAQ	SANM	Tue, Aug 2, 2005	28.56	29.52	28.50	29.52
3050	NASDAQ	SANM	Mon, Aug 1, 2005	28.50	29.40	28.50	28.68
3049	NASDAQ	SANM	Fri, Jul 29, 2005	28.68	29.88	28.50	28.68
3048	NASDAQ	SANM	Thu, Jul 28, 2005	28.20	28.74	27.24	28.56
3047	NASDAQ	SANM	Wed, Jul 27, 2005	29.40	29.46	27.12	27.84
3046	NASDAQ	SANM	Tue, Jul 26, 2005	31.14	32.10	31.14	31.56
3045	NASDAQ	SANM	Mon, Jul 25, 2005	32.22	32.76	30.96	31.20
3044	NASDAQ	SANM	Fri, Jul 22, 2005	34.44	34.62	32.04	32.34
3043	NASDAQ	SANM	Thu, Jul 21, 2005	35.88	36.12	34.80	34.98
3042	NASDAQ	SANM	Wed, Jul 20, 2005	34.20	36.12	34.08	35.94
3041	NASDAQ	SANM	Tue, Jul 19, 2005	33.54	34.74	33.30	34.50
3040	NASDAQ	SANM	Mon, Jul 18, 2005	33.06	33.66	32.70	33.18
3039	NASDAQ	SANM	Fri, Jul 15, 2005	33.06	33.90	33.06	33.18
3038	NASDAQ	SANM	Thu, Jul 14, 2005	33.36	34.20	33.18	33.48
3037	NASDAQ	SANM	Wed, Jul 13, 2005	33.36	34.08	33.12	33.78
3036	NASDAQ	SANM	Tue, Jul 12, 2005	33.36	33.78	32.70	33.30
3035	NASDAQ	SANM	Mon, Jul 11, 2005	32.40	33.48	32.40	33.42
3034	NASDAQ	SANM	Fri, Jul 8, 2005	32.82	32.94	32.04	32.58
3033	NASDAQ	SANM	Thu, Jul 7, 2005	32.34	33.12	31.86	32.82
3032	NASDAQ	SANM	Wed, Jul 6, 2005	33.00	33.96	32.82	33.72
3031	NASDAQ	SANM	Tue, Jul 5, 2005	31.86	33.90	31.62	33.18
3030	NASDAQ	SANM	Fri, Jul 1, 2005	32.88	33.18	32.34	32.40
3029	NASDAQ	SANM	Thu, Jun 30, 2005	33.30	33.96	32.64	32.82
3028	NASDAQ	SANM	Wed, Jun 29, 2005	32.40	33.18	32.34	32.94
3027	NASDAQ	SANM	Tue, Jun 28, 2005	31.68	32.46	31.38	32.10
3026	NASDAQ	SANM	Mon, Jun 27, 2005	32.88	32.88	30.42	31.32
3025	NASDAQ	SANM	Fri, Jun 24, 2005	33.30	33.66	31.98	32.94
3024	NASDAQ	SANM	Thu, Jun 23, 2005	34.32	34.56	33.24	33.24
3023	NASDAQ	SANM	Wed, Jun 22, 2005	34.38	34.56	34.08	34.08
3022	NASDAQ	SANM	Tue, Jun 21, 2005	34.32	34.50	33.72	33.72
3021	NASDAQ	SANM	Mon, Jun 20, 2005	33.48	34.92	33.48	34.38
3020	NASDAQ	SANM	Fri, Jun 17, 2005	34.08	34.26	33.24	34.02
3019	NASDAQ	SANM	Thu, Jun 16, 2005	32.40	33.96	32.34	33.36
3018	NASDAQ	SANM	Wed, Jun 15, 2005	32.22	32.82	32.10	32.46
3017	NASDAQ	SANM	Tue, Jun 14, 2005	31.80	32.28	31.56	31.98
3016	NASDAQ	SANM	Mon, Jun 13, 2005	31.50	32.34	31.44	31.68
3015	NASDAQ	SANM	Fri, Jun 10, 2005	31.68	31.86	31.14	31.56
3014	NASDAQ	SANM	Thu, Jun 9, 2005	31.38	32.16	30.84	31.74
3013	NASDAQ	SANM	Wed, Jun 8, 2005	31.26	31.86	31.14	31.26
3012	NASDAQ	SANM	Tue, Jun 7, 2005	31.50	32.22	31.02	31.14
3011	NASDAQ	SANM	Mon, Jun 6, 2005	31.20	31.32	30.90	31.20
3010	NASDAQ	SANM	Fri, Jun 3, 2005	31.26	31.62	30.84	31.14
3009	NASDAQ	SANM	Thu, Jun 2, 2005	31.26	31.74	31.02	31.38
3008	NASDAQ	SANM	Wed, Jun 1, 2005	30.84	31.68	30.54	31.02
3007	NASDAQ	SANM	Tue, May 31, 2005	31.50	32.04	30.00	30.60
3006	NASDAQ	SANM	Fri, May 27, 2005	29.10	30.36	28.98	30.18
3005	NASDAQ	SANM	Thu, May 26, 2005	28.44	29.10	28.26	28.86
3004	NASDAQ	SANM	Wed, May 25, 2005	28.38	28.44	28.02	28.26
3003	NASDAQ	SANM	Tue, May 24, 2005	28.14	28.50	27.96	28.38
3002	NASDAQ	SANM	Mon, May 23, 2005	28.86	28.98	28.32	28.38
3001	NASDAQ	SANM	Fri, May 20, 2005	27.90	29.04	27.66	28.80
3000	NASDAQ	SANM	Thu, May 19, 2005	27.84	28.20	26.82	28.08
2999	NASDAQ	SANM	Wed, May 18, 2005	26.76	28.26	26.76	27.90
2998	NASDAQ	SANM	Tue, May 17, 2005	25.38	26.76	25.38	26.52
2997	NASDAQ	SANM	Mon, May 16, 2005	25.44	26.22	25.08	26.04
2996	NASDAQ	SANM	Fri, May 13, 2005	24.36	25.62	24.06	25.32
2995	NASDAQ	SANM	Thu, May 12, 2005	24.36	25.02	23.82	24.24
2994	NASDAQ	SANM	Wed, May 11, 2005	24.48	24.78	24.00	24.30
2993	NASDAQ	SANM	Tue, May 10, 2005	24.84	25.02	24.06	24.18
2992	NASDAQ	SANM	Mon, May 9, 2005	25.14	25.26	24.36	24.96
2991	NASDAQ	SANM	Fri, May 6, 2005	24.24	25.14	24.06	25.08
2990	NASDAQ	SANM	Thu, May 5, 2005	24.60	24.90	23.88	24.06
2989	NASDAQ	SANM	Wed, May 4, 2005	24.24	24.84	24.00	24.84
2988	NASDAQ	SANM	Tue, May 3, 2005	23.88	24.90	23.88	24.18
2987	NASDAQ	SANM	Mon, May 2, 2005	24.00	24.60	23.76	24.00
2986	NASDAQ	SANM	Fri, Apr 29, 2005	23.64	24.06	22.80	24.00
2985	NASDAQ	SANM	Thu, Apr 28, 2005	25.02	25.32	22.44	22.74
2984	NASDAQ	SANM	Wed, Apr 27, 2005	27.60	27.96	26.70	27.00
2983	NASDAQ	SANM	Tue, Apr 26, 2005	28.38	29.16	27.60	27.66
2982	NASDAQ	SANM	Mon, Apr 25, 2005	28.80	28.92	28.08	28.38
2981	NASDAQ	SANM	Fri, Apr 22, 2005	27.96	28.92	27.78	28.56
2980	NASDAQ	SANM	Thu, Apr 21, 2005	27.66	28.50	27.54	28.08
2979	NASDAQ	SANM	Wed, Apr 20, 2005	27.72	28.02	27.00	27.24
2978	NASDAQ	SANM	Tue, Apr 19, 2005	27.90	28.08	26.58	27.54
2977	NASDAQ	SANM	Mon, Apr 18, 2005	26.88	27.72	26.70	27.30
2976	NASDAQ	SANM	Fri, Apr 15, 2005	27.72	27.78	25.38	25.80
2975	NASDAQ	SANM	Thu, Apr 14, 2005	29.16	29.22	28.02	28.14
2974	NASDAQ	SANM	Wed, Apr 13, 2005	30.06	30.18	28.56	28.86
2973	NASDAQ	SANM	Tue, Apr 12, 2005	29.16	30.24	28.56	30.18
2972	NASDAQ	SANM	Mon, Apr 11, 2005	30.30	30.54	29.04	29.28
2971	NASDAQ	SANM	Fri, Apr 8, 2005	30.66	30.66	30.12	30.30
2970	NASDAQ	SANM	Thu, Apr 7, 2005	30.30	30.66	30.00	30.54
2969	NASDAQ	SANM	Wed, Apr 6, 2005	30.48	30.66	29.94	30.18
2968	NASDAQ	SANM	Tue, Apr 5, 2005	30.78	30.90	29.94	30.24
2967	NASDAQ	SANM	Mon, Apr 4, 2005	30.24	31.02	30.00	30.60
2966	NASDAQ	SANM	Fri, Apr 1, 2005	31.50	31.68	30.18	30.36
2965	NASDAQ	SANM	Thu, Mar 31, 2005	30.60	31.32	30.00	31.32
2964	NASDAQ	SANM	Wed, Mar 30, 2005	30.54	31.02	29.94	30.60
2963	NASDAQ	SANM	Tue, Mar 29, 2005	30.12	30.84	29.70	30.48
2962	NASDAQ	SANM	Mon, Mar 28, 2005	31.26	31.26	29.04	30.36
2961	NASDAQ	SANM	Thu, Mar 24, 2005	31.68	32.16	31.44	31.62
2960	NASDAQ	SANM	Wed, Mar 23, 2005	32.64	32.94	31.38	31.62
2959	NASDAQ	SANM	Tue, Mar 22, 2005	33.54	34.08	32.46	32.76
2958	NASDAQ	SANM	Mon, Mar 21, 2005	32.70	33.66	32.10	33.54
2957	NASDAQ	SANM	Fri, Mar 18, 2005	32.64	33.60	31.98	32.82
2956	NASDAQ	SANM	Thu, Mar 17, 2005	33.06	33.42	32.16	32.64
2955	NASDAQ	SANM	Wed, Mar 16, 2005	32.16	33.36	27.84	33.12
2954	NASDAQ	SANM	Tue, Mar 15, 2005	33.42	33.66	32.10	32.64
2953	NASDAQ	SANM	Mon, Mar 14, 2005	33.00	33.60	33.00	33.18
2952	NASDAQ	SANM	Fri, Mar 11, 2005	34.14	34.38	32.82	32.88
2951	NASDAQ	SANM	Thu, Mar 10, 2005	34.44	34.68	33.36	34.20
2950	NASDAQ	SANM	Wed, Mar 9, 2005	35.10	35.40	34.02	34.08
2949	NASDAQ	SANM	Tue, Mar 8, 2005	37.08	37.08	34.98	35.04
2948	NASDAQ	SANM	Mon, Mar 7, 2005	36.00	37.80	35.88	37.14
2947	NASDAQ	SANM	Fri, Mar 4, 2005	36.06	36.60	35.70	35.76
2946	NASDAQ	SANM	Thu, Mar 3, 2005	34.20	35.82	33.84	35.52
2945	NASDAQ	SANM	Wed, Mar 2, 2005	32.16	32.40	31.20	31.50
2944	NASDAQ	SANM	Tue, Mar 1, 2005	33.30	33.66	32.46	32.88
2943	NASDAQ	SANM	Mon, Feb 28, 2005	34.02	34.20	32.52	33.06
2942	NASDAQ	SANM	Fri, Feb 25, 2005	35.10	35.22	33.66	33.78
2941	NASDAQ	SANM	Thu, Feb 24, 2005	34.20	35.16	34.02	35.04
2940	NASDAQ	SANM	Wed, Feb 23, 2005	34.20	34.86	33.72	34.44
2939	NASDAQ	SANM	Tue, Feb 22, 2005	35.10	35.94	34.20	34.20
2938	NASDAQ	SANM	Fri, Feb 18, 2005	35.82	36.24	35.40	35.58
2937	NASDAQ	SANM	Thu, Feb 17, 2005	36.84	37.32	35.64	35.76
2936	NASDAQ	SANM	Wed, Feb 16, 2005	36.66	37.20	36.42	36.78
2935	NASDAQ	SANM	Tue, Feb 15, 2005	36.06	37.44	36.06	36.66
2934	NASDAQ	SANM	Mon, Feb 14, 2005	36.36	37.02	35.82	36.12
2933	NASDAQ	SANM	Fri, Feb 11, 2005	35.94	37.08	35.34	36.54
2932	NASDAQ	SANM	Thu, Feb 10, 2005	36.72	36.96	35.52	35.70
2931	NASDAQ	SANM	Wed, Feb 9, 2005	37.50	37.86	36.18	36.24
2930	NASDAQ	SANM	Tue, Feb 8, 2005	36.72	38.10	36.54	37.44
2929	NASDAQ	SANM	Mon, Feb 7, 2005	36.84	37.86	36.12	36.84
2928	NASDAQ	SANM	Fri, Feb 4, 2005	35.76	37.02	35.76	36.72
2927	NASDAQ	SANM	Thu, Feb 3, 2005	36.30	36.48	35.70	36.00
2926	NASDAQ	SANM	Wed, Feb 2, 2005	37.14	37.14	35.82	36.48
2925	NASDAQ	SANM	Tue, Feb 1, 2005	36.90	37.08	36.30	36.84
2924	NASDAQ	SANM	Mon, Jan 31, 2005	38.94	39.00	36.60	37.08
2923	NASDAQ	SANM	Fri, Jan 28, 2005	38.88	39.30	36.36	38.22
2922	NASDAQ	SANM	Thu, Jan 27, 2005	43.98	44.52	43.44	44.52
2921	NASDAQ	SANM	Wed, Jan 26, 2005	43.26	44.28	42.24	44.10
2920	NASDAQ	SANM	Tue, Jan 25, 2005	42.24	42.96	42.00	42.30
2919	NASDAQ	SANM	Mon, Jan 24, 2005	43.08	43.32	41.46	41.76
2918	NASDAQ	SANM	Fri, Jan 21, 2005	42.96	43.62	42.54	42.66
2917	NASDAQ	SANM	Thu, Jan 20, 2005	41.76	43.08	41.76	42.78
2916	NASDAQ	SANM	Wed, Jan 19, 2005	43.26	43.50	41.58	41.76
2915	NASDAQ	SANM	Tue, Jan 18, 2005	43.14	43.26	42.42	43.02
2914	NASDAQ	SANM	Fri, Jan 14, 2005	43.32	43.92	42.96	43.08
2913	NASDAQ	SANM	Thu, Jan 13, 2005	44.04	44.46	42.90	43.26
2912	NASDAQ	SANM	Wed, Jan 12, 2005	45.00	45.30	43.74	44.46
2911	NASDAQ	SANM	Tue, Jan 11, 2005	45.36	45.84	43.98	44.58
2910	NASDAQ	SANM	Mon, Jan 10, 2005	46.32	46.74	45.30	45.54
2909	NASDAQ	SANM	Fri, Jan 7, 2005	47.16	47.52	46.20	47.10
2908	NASDAQ	SANM	Thu, Jan 6, 2005	46.98	48.18	46.44	46.44
2907	NASDAQ	SANM	Wed, Jan 5, 2005	46.62	47.52	46.20	46.32
2906	NASDAQ	SANM	Tue, Jan 4, 2005	49.50	49.56	46.56	46.74
2905	NASDAQ	SANM	Mon, Jan 3, 2005	51.54	52.08	48.78	49.20
2904	NASDAQ	SANM	Fri, Dec 31, 2004	50.52	51.24	49.80	50.82
2903	NASDAQ	SANM	Thu, Dec 30, 2004	49.44	51.12	49.38	50.64
2902	NASDAQ	SANM	Wed, Dec 29, 2004	49.02	50.04	48.06	49.86
2901	NASDAQ	SANM	Tue, Dec 28, 2004	48.00	48.72	47.88	48.66
2900	NASDAQ	SANM	Mon, Dec 27, 2004	48.60	49.08	47.88	48.12
2899	NASDAQ	SANM	Thu, Dec 23, 2004	48.60	48.66	47.70	48.30
2898	NASDAQ	SANM	Wed, Dec 22, 2004	48.12	48.84	47.46	48.00
2897	NASDAQ	SANM	Tue, Dec 21, 2004	48.96	49.98	48.96	49.56
2896	NASDAQ	SANM	Mon, Dec 20, 2004	48.72	50.34	47.04	48.96
2895	NASDAQ	SANM	Fri, Dec 17, 2004	49.38	49.80	46.80	48.36
2894	NASDAQ	SANM	Thu, Dec 16, 2004	50.52	52.56	50.52	50.94
2893	NASDAQ	SANM	Wed, Dec 15, 2004	52.74	52.74	50.76	51.36
2892	NASDAQ	SANM	Tue, Dec 14, 2004	50.40	52.44	50.40	52.20
2891	NASDAQ	SANM	Mon, Dec 13, 2004	50.64	50.82	49.62	50.52
2890	NASDAQ	SANM	Fri, Dec 10, 2004	49.38	50.52	48.72	49.80
2889	NASDAQ	SANM	Thu, Dec 9, 2004	49.26	50.94	47.82	50.46
2888	NASDAQ	SANM	Wed, Dec 8, 2004	51.24	51.36	49.74	50.46
2887	NASDAQ	SANM	Tue, Dec 7, 2004	54.36	54.66	50.76	51.18
2886	NASDAQ	SANM	Mon, Dec 6, 2004	53.40	54.30	52.56	54.24
2885	NASDAQ	SANM	Fri, Dec 3, 2004	55.50	55.86	52.50	53.70
2884	NASDAQ	SANM	Thu, Dec 2, 2004	55.62	55.80	53.70	54.18
2883	NASDAQ	SANM	Wed, Dec 1, 2004	53.52	56.10	53.40	55.74
2882	NASDAQ	SANM	Tue, Nov 30, 2004	54.12	54.72	52.98	52.98
2881	NASDAQ	SANM	Mon, Nov 29, 2004	53.40	53.94	52.80	53.40
2880	NASDAQ	SANM	Fri, Nov 26, 2004	53.10	53.40	52.80	52.80
2879	NASDAQ	SANM	Wed, Nov 24, 2004	52.68	53.28	52.32	52.92
2878	NASDAQ	SANM	Tue, Nov 23, 2004	52.56	53.40	51.84	52.14
2877	NASDAQ	SANM	Mon, Nov 22, 2004	52.62	53.28	51.66	52.86
2876	NASDAQ	SANM	Fri, Nov 19, 2004	54.78	55.50	52.56	52.98
2875	NASDAQ	SANM	Thu, Nov 18, 2004	54.90	55.38	54.00	55.08
2874	NASDAQ	SANM	Wed, Nov 17, 2004	53.70	54.96	53.52	54.84
2873	NASDAQ	SANM	Tue, Nov 16, 2004	53.40	53.82	52.14	52.56
2872	NASDAQ	SANM	Mon, Nov 15, 2004	53.94	54.00	52.86	53.28
2871	NASDAQ	SANM	Fri, Nov 12, 2004	53.16	54.18	52.98	54.00
2870	NASDAQ	SANM	Thu, Nov 11, 2004	52.74	53.70	51.90	53.34
2869	NASDAQ	SANM	Wed, Nov 10, 2004	51.60	52.26	50.40	51.48
2868	NASDAQ	SANM	Tue, Nov 9, 2004	52.44	52.98	50.88	51.18
2867	NASDAQ	SANM	Mon, Nov 8, 2004	54.48	55.02	52.20	52.74
2866	NASDAQ	SANM	Fri, Nov 5, 2004	51.18	53.10	51.00	52.80
2865	NASDAQ	SANM	Thu, Nov 4, 2004	49.14	50.76	49.08	50.40
2864	NASDAQ	SANM	Wed, Nov 3, 2004	51.18	51.54	48.78	49.68
2863	NASDAQ	SANM	Tue, Nov 2, 2004	48.48	49.86	47.94	49.44
2862	NASDAQ	SANM	Mon, Nov 1, 2004	47.64	48.60	47.04	47.70
2861	NASDAQ	SANM	Fri, Oct 29, 2004	48.00	48.06	46.44	48.00
2860	NASDAQ	SANM	Thu, Oct 28, 2004	45.78	45.90	44.34	45.18
2859	NASDAQ	SANM	Wed, Oct 27, 2004	42.42	44.88	42.30	44.70
2858	NASDAQ	SANM	Tue, Oct 26, 2004	42.24	42.96	41.70	42.84
2857	NASDAQ	SANM	Mon, Oct 25, 2004	42.72	43.86	42.72	43.08
2856	NASDAQ	SANM	Fri, Oct 22, 2004	45.84	46.02	43.08	43.26
2855	NASDAQ	SANM	Thu, Oct 21, 2004	44.28	45.42	43.32	44.94
2854	NASDAQ	SANM	Wed, Oct 20, 2004	44.04	44.76	43.32	44.04
2853	NASDAQ	SANM	Tue, Oct 19, 2004	45.18	46.08	43.92	44.04
2852	NASDAQ	SANM	Mon, Oct 18, 2004	42.72	44.40	42.42	44.28
2851	NASDAQ	SANM	Fri, Oct 15, 2004	43.62	43.68	42.12	42.84
2850	NASDAQ	SANM	Thu, Oct 14, 2004	44.34	44.40	42.54	43.02
2849	NASDAQ	SANM	Wed, Oct 13, 2004	44.22	44.46	43.44	44.04
2848	NASDAQ	SANM	Tue, Oct 12, 2004	43.44	43.68	42.00	43.32
2847	NASDAQ	SANM	Mon, Oct 11, 2004	44.16	44.28	42.96	43.38
2846	NASDAQ	SANM	Fri, Oct 8, 2004	44.94	45.60	43.02	43.32
2845	NASDAQ	SANM	Thu, Oct 7, 2004	44.82	46.32	44.28	45.18
2844	NASDAQ	SANM	Wed, Oct 6, 2004	44.16	45.36	43.56	44.82
2843	NASDAQ	SANM	Tue, Oct 5, 2004	44.04	45.36	43.74	44.40
2842	NASDAQ	SANM	Mon, Oct 4, 2004	45.36	46.20	44.64	44.76
2841	NASDAQ	SANM	Fri, Oct 1, 2004	42.84	44.82	42.60	44.46
2840	NASDAQ	SANM	Thu, Sep 30, 2004	41.88	42.72	41.40	42.30
2839	NASDAQ	SANM	Wed, Sep 29, 2004	40.44	42.24	40.14	41.52
2838	NASDAQ	SANM	Tue, Sep 28, 2004	40.92	41.10	39.60	40.14
2837	NASDAQ	SANM	Mon, Sep 27, 2004	40.62	41.34	40.50	40.56
2836	NASDAQ	SANM	Fri, Sep 24, 2004	42.84	42.96	41.28	41.52
2835	NASDAQ	SANM	Thu, Sep 23, 2004	44.16	44.28	42.12	42.36
2834	NASDAQ	SANM	Wed, Sep 22, 2004	44.52	44.64	43.44	43.68
2833	NASDAQ	SANM	Tue, Sep 21, 2004	42.54	43.50	42.36	43.38
2832	NASDAQ	SANM	Mon, Sep 20, 2004	42.48	42.78	41.46	42.06
2831	NASDAQ	SANM	Fri, Sep 17, 2004	42.84	43.02	41.58	42.42
2830	NASDAQ	SANM	Thu, Sep 16, 2004	43.08	43.38	41.94	42.12
2829	NASDAQ	SANM	Wed, Sep 15, 2004	44.64	44.64	41.88	42.42
2828	NASDAQ	SANM	Tue, Sep 14, 2004	47.52	47.64	45.18	45.48
2827	NASDAQ	SANM	Mon, Sep 13, 2004	44.22	47.28	43.68	47.10
2826	NASDAQ	SANM	Fri, Sep 10, 2004	41.52	44.10	40.80	43.50
2825	NASDAQ	SANM	Thu, Sep 9, 2004	39.60	41.52	39.24	41.16
2824	NASDAQ	SANM	Wed, Sep 8, 2004	39.18	39.54	38.76	39.00
2823	NASDAQ	SANM	Tue, Sep 7, 2004	39.30	39.96	38.94	39.42
2822	NASDAQ	SANM	Fri, Sep 3, 2004	40.44	40.68	38.58	38.76
2821	NASDAQ	SANM	Thu, Sep 2, 2004	40.80	41.40	40.20	41.10
2820	NASDAQ	SANM	Wed, Sep 1, 2004	41.22	42.54	40.50	40.74
2819	NASDAQ	SANM	Tue, Aug 31, 2004	41.10	41.58	40.44	41.52
2818	NASDAQ	SANM	Mon, Aug 30, 2004	43.26	43.44	40.98	40.98
2817	NASDAQ	SANM	Fri, Aug 27, 2004	42.30	44.04	42.06	43.62
2816	NASDAQ	SANM	Thu, Aug 26, 2004	42.96	43.56	41.82	42.24
2815	NASDAQ	SANM	Wed, Aug 25, 2004	41.58	42.96	41.04	42.66
2814	NASDAQ	SANM	Tue, Aug 24, 2004	42.12	42.24	40.26	41.28
2813	NASDAQ	SANM	Mon, Aug 23, 2004	41.04	41.40	39.90	40.14
2812	NASDAQ	SANM	Fri, Aug 20, 2004	39.96	40.92	39.84	40.50
2811	NASDAQ	SANM	Thu, Aug 19, 2004	42.00	42.18	40.02	40.38
2810	NASDAQ	SANM	Wed, Aug 18, 2004	40.62	42.42	40.20	42.06
2809	NASDAQ	SANM	Tue, Aug 17, 2004	40.62	42.30	40.38	41.10
2808	NASDAQ	SANM	Mon, Aug 16, 2004	38.88	39.78	38.64	39.42
2807	NASDAQ	SANM	Fri, Aug 13, 2004	38.46	39.78	37.80	38.46
2806	NASDAQ	SANM	Thu, Aug 12, 2004	38.88	39.72	38.16	38.22
2805	NASDAQ	SANM	Wed, Aug 11, 2004	41.88	43.02	39.84	40.08
2804	NASDAQ	SANM	Tue, Aug 10, 2004	42.36	43.14	42.00	42.78
2803	NASDAQ	SANM	Mon, Aug 9, 2004	41.22	42.24	40.68	41.28
2802	NASDAQ	SANM	Fri, Aug 6, 2004	43.08	43.26	40.56	40.80
2801	NASDAQ	SANM	Thu, Aug 5, 2004	43.80	45.42	42.90	43.08
2800	NASDAQ	SANM	Wed, Aug 4, 2004	42.54	44.34	42.30	43.86
2799	NASDAQ	SANM	Tue, Aug 3, 2004	44.70	45.12	42.42	42.42
2798	NASDAQ	SANM	Mon, Aug 2, 2004	44.58	45.60	43.74	44.94
2797	NASDAQ	SANM	Fri, Jul 30, 2004	43.26	45.30	42.72	44.04
2796	NASDAQ	SANM	Thu, Jul 29, 2004	43.32	43.80	42.36	43.08
2795	NASDAQ	SANM	Wed, Jul 28, 2004	42.96	43.14	40.98	42.36
2794	NASDAQ	SANM	Tue, Jul 27, 2004	43.14	44.22	42.66	43.32
2793	NASDAQ	SANM	Mon, Jul 26, 2004	42.96	44.40	42.00	42.78
2792	NASDAQ	SANM	Fri, Jul 23, 2004	44.58	44.70	42.60	43.08
2791	NASDAQ	SANM	Thu, Jul 22, 2004	42.90	45.78	42.84	45.18
2790	NASDAQ	SANM	Wed, Jul 21, 2004	47.46	48.78	42.90	43.32
2789	NASDAQ	SANM	Tue, Jul 20, 2004	39.42	41.64	38.16	41.22
2788	NASDAQ	SANM	Mon, Jul 19, 2004	40.26	41.46	40.20	40.20
2787	NASDAQ	SANM	Fri, Jul 16, 2004	41.70	41.82	39.90	40.02
2786	NASDAQ	SANM	Thu, Jul 15, 2004	40.62	41.16	40.02	40.20
2785	NASDAQ	SANM	Wed, Jul 14, 2004	41.76	42.06	40.20	40.50
2784	NASDAQ	SANM	Tue, Jul 13, 2004	41.76	42.72	41.46	42.06
2783	NASDAQ	SANM	Mon, Jul 12, 2004	43.62	44.04	40.80	41.46
2782	NASDAQ	SANM	Fri, Jul 9, 2004	43.68	45.24	43.44	44.16
2781	NASDAQ	SANM	Thu, Jul 8, 2004	42.66	44.28	42.60	43.32
2780	NASDAQ	SANM	Wed, Jul 7, 2004	44.52	45.36	42.66	43.44
2779	NASDAQ	SANM	Tue, Jul 6, 2004	48.18	49.08	44.34	44.40
2778	NASDAQ	SANM	Fri, Jul 2, 2004	50.04	50.10	46.68	48.24
2777	NASDAQ	SANM	Thu, Jul 1, 2004	54.12	54.12	49.08	49.80
2776	NASDAQ	SANM	Wed, Jun 30, 2004	54.36	54.84	53.70	54.60
2775	NASDAQ	SANM	Tue, Jun 29, 2004	52.38	55.02	52.02	54.42
2774	NASDAQ	SANM	Mon, Jun 28, 2004	55.08	55.20	53.10	53.28
2773	NASDAQ	SANM	Fri, Jun 25, 2004	54.00	54.72	53.40	54.24
2772	NASDAQ	SANM	Thu, Jun 24, 2004	54.24	54.72	53.58	53.82
2771	NASDAQ	SANM	Wed, Jun 23, 2004	53.64	55.14	53.52	54.48
2770	NASDAQ	SANM	Tue, Jun 22, 2004	53.64	54.12	52.44	53.40
2769	NASDAQ	SANM	Mon, Jun 21, 2004	53.94	54.48	53.22	53.40
2768	NASDAQ	SANM	Fri, Jun 18, 2004	53.52	55.02	52.38	54.00
2767	NASDAQ	SANM	Thu, Jun 17, 2004	54.30	54.90	51.90	53.40
2766	NASDAQ	SANM	Wed, Jun 16, 2004	56.64	57.00	55.92	56.64
2765	NASDAQ	SANM	Tue, Jun 15, 2004	55.74	56.88	55.20	56.34
2764	NASDAQ	SANM	Mon, Jun 14, 2004	59.04	59.10	54.84	55.08
2763	NASDAQ	SANM	Thu, Jun 10, 2004	60.00	60.60	56.88	59.28
2762	NASDAQ	SANM	Wed, Jun 9, 2004	62.40	62.46	59.22	59.88
2761	NASDAQ	SANM	Tue, Jun 8, 2004	64.02	64.56	61.86	62.40
2760	NASDAQ	SANM	Mon, Jun 7, 2004	62.16	64.80	62.10	64.62
2759	NASDAQ	SANM	Fri, Jun 4, 2004	62.22	63.42	61.20	61.50
2758	NASDAQ	SANM	Thu, Jun 3, 2004	63.24	63.72	60.78	61.08
2757	NASDAQ	SANM	Wed, Jun 2, 2004	66.00	66.00	62.22	63.36
2756	NASDAQ	SANM	Tue, Jun 1, 2004	63.24	65.88	63.24	65.46
2755	NASDAQ	SANM	Fri, May 28, 2004	63.90	64.44	62.76	64.20
2754	NASDAQ	SANM	Thu, May 27, 2004	64.56	65.28	62.52	64.32
2753	NASDAQ	SANM	Wed, May 26, 2004	60.84	64.26	60.84	64.14
2752	NASDAQ	SANM	Tue, May 25, 2004	60.12	61.80	59.76	61.20
2751	NASDAQ	SANM	Mon, May 24, 2004	62.16	62.34	58.86	60.72
2750	NASDAQ	SANM	Fri, May 21, 2004	61.86	62.04	60.00	61.38
2749	NASDAQ	SANM	Thu, May 20, 2004	61.56	62.64	59.94	60.96
2748	NASDAQ	SANM	Wed, May 19, 2004	62.70	64.14	61.26	61.62
2747	NASDAQ	SANM	Tue, May 18, 2004	58.98	60.72	58.86	60.72
2746	NASDAQ	SANM	Mon, May 17, 2004	58.44	59.10	57.78	58.20
2745	NASDAQ	SANM	Fri, May 14, 2004	60.18	61.20	58.68	59.22
2744	NASDAQ	SANM	Thu, May 13, 2004	61.92	62.94	61.56	62.52
2743	NASDAQ	SANM	Wed, May 12, 2004	59.58	62.58	59.40	61.86
2742	NASDAQ	SANM	Tue, May 11, 2004	59.22	61.38	58.38	60.54
2741	NASDAQ	SANM	Mon, May 10, 2004	60.84	61.02	56.64	58.56
2740	NASDAQ	SANM	Fri, May 7, 2004	62.16	63.42	60.42	61.08
2739	NASDAQ	SANM	Thu, May 6, 2004	62.64	62.82	60.72	62.10
2738	NASDAQ	SANM	Wed, May 5, 2004	62.58	63.66	61.50	63.36
2737	NASDAQ	SANM	Tue, May 4, 2004	60.06	63.24	59.70	62.70
2736	NASDAQ	SANM	Mon, May 3, 2004	60.24	61.32	58.80	59.88
2735	NASDAQ	SANM	Fri, Apr 30, 2004	63.72	64.38	59.58	60.12
2734	NASDAQ	SANM	Thu, Apr 29, 2004	65.04	65.58	61.56	62.70
2733	NASDAQ	SANM	Wed, Apr 28, 2004	66.24	66.48	63.90	65.22
2732	NASDAQ	SANM	Tue, Apr 27, 2004	69.72	70.14	67.14	67.26
2731	NASDAQ	SANM	Mon, Apr 26, 2004	67.44	68.88	66.54	68.04
2730	NASDAQ	SANM	Fri, Apr 23, 2004	67.20	68.88	66.54	67.38
2729	NASDAQ	SANM	Thu, Apr 22, 2004	68.88	69.36	66.48	67.32
2728	NASDAQ	SANM	Wed, Apr 21, 2004	65.52	71.46	64.92	70.02
2727	NASDAQ	SANM	Tue, Apr 20, 2004	65.04	65.82	60.96	61.14
2726	NASDAQ	SANM	Mon, Apr 19, 2004	63.00	64.80	63.00	64.74
2725	NASDAQ	SANM	Fri, Apr 16, 2004	65.70	65.70	61.50	63.30
2724	NASDAQ	SANM	Thu, Apr 15, 2004	66.60	67.08	63.48	65.16
2723	NASDAQ	SANM	Wed, Apr 14, 2004	65.40	67.38	65.10	65.94
2722	NASDAQ	SANM	Tue, Apr 13, 2004	68.46	69.84	65.70	66.72
2721	NASDAQ	SANM	Mon, Apr 12, 2004	68.16	69.36	67.86	68.40
2720	NASDAQ	SANM	Thu, Apr 8, 2004	70.50	70.74	67.74	68.10
2719	NASDAQ	SANM	Wed, Apr 7, 2004	68.52	70.32	67.80	69.18
2718	NASDAQ	SANM	Tue, Apr 6, 2004	71.10	71.64	69.90	70.68
2717	NASDAQ	SANM	Mon, Apr 5, 2004	69.60	72.18	69.12	72.00
2716	NASDAQ	SANM	Fri, Apr 2, 2004	70.56	70.68	68.22	70.32
2715	NASDAQ	SANM	Thu, Apr 1, 2004	66.00	68.40	65.58	68.04
2714	NASDAQ	SANM	Wed, Mar 31, 2004	66.90	67.20	64.80	66.24
2713	NASDAQ	SANM	Tue, Mar 30, 2004	65.94	67.26	65.52	66.96
2712	NASDAQ	SANM	Mon, Mar 29, 2004	67.44	68.46	65.94	66.48
2711	NASDAQ	SANM	Fri, Mar 26, 2004	65.40	67.38	64.56	66.06
2710	NASDAQ	SANM	Thu, Mar 25, 2004	62.46	65.64	62.40	65.04
2709	NASDAQ	SANM	Wed, Mar 24, 2004	61.62	64.56	61.32	62.82
2708	NASDAQ	SANM	Tue, Mar 23, 2004	63.60	63.78	61.26	61.92
2707	NASDAQ	SANM	Mon, Mar 22, 2004	62.94	63.30	61.14	62.46
2706	NASDAQ	SANM	Fri, Mar 19, 2004	67.02	67.38	63.60	63.84
2705	NASDAQ	SANM	Thu, Mar 18, 2004	68.04	68.10	65.34	66.72
2704	NASDAQ	SANM	Wed, Mar 17, 2004	67.44	68.40	66.30	68.10
2703	NASDAQ	SANM	Tue, Mar 16, 2004	66.48	67.14	64.50	65.40
2702	NASDAQ	SANM	Mon, Mar 15, 2004	67.80	68.64	65.40	65.46
2701	NASDAQ	SANM	Fri, Mar 12, 2004	66.12	68.64	66.00	68.22
2700	NASDAQ	SANM	Thu, Mar 11, 2004	67.98	68.82	65.40	65.58
2699	NASDAQ	SANM	Wed, Mar 10, 2004	69.54	71.46	68.70	68.70
2698	NASDAQ	SANM	Tue, Mar 9, 2004	72.54	73.02	68.10	69.06
2697	NASDAQ	SANM	Mon, Mar 8, 2004	76.86	77.46	72.66	72.96
2696	NASDAQ	SANM	Fri, Mar 5, 2004	76.20	78.30	75.84	76.74
2695	NASDAQ	SANM	Thu, Mar 4, 2004	75.72	77.82	75.36	77.46
2694	NASDAQ	SANM	Wed, Mar 3, 2004	76.68	77.10	75.30	75.90
2693	NASDAQ	SANM	Tue, Mar 2, 2004	76.80	79.02	76.26	77.46
2692	NASDAQ	SANM	Mon, Mar 1, 2004	76.32	77.70	75.30	76.68
2691	NASDAQ	SANM	Fri, Feb 27, 2004	75.00	77.10	73.98	76.14
2690	NASDAQ	SANM	Thu, Feb 26, 2004	74.94	76.38	74.52	75.78
2689	NASDAQ	SANM	Wed, Feb 25, 2004	73.50	75.78	73.08	74.82
2688	NASDAQ	SANM	Tue, Feb 24, 2004	74.82	75.36	72.00	72.96
2687	NASDAQ	SANM	Mon, Feb 23, 2004	78.18	78.60	74.28	74.94
2686	NASDAQ	SANM	Fri, Feb 20, 2004	80.10	80.16	76.80	77.16
2685	NASDAQ	SANM	Thu, Feb 19, 2004	83.34	83.88	79.68	80.10
2684	NASDAQ	SANM	Wed, Feb 18, 2004	80.16	81.60	79.26	80.70
2683	NASDAQ	SANM	Tue, Feb 17, 2004	79.44	81.60	79.44	80.40
2682	NASDAQ	SANM	Fri, Feb 13, 2004	83.28	83.88	78.00	78.66
2681	NASDAQ	SANM	Thu, Feb 12, 2004	79.26	80.04	77.52	79.86
2680	NASDAQ	SANM	Wed, Feb 11, 2004	78.18	81.30	77.70	79.74
2679	NASDAQ	SANM	Tue, Feb 10, 2004	76.38	78.84	76.26	78.00
2678	NASDAQ	SANM	Mon, Feb 9, 2004	78.84	79.20	76.86	76.86
2677	NASDAQ	SANM	Fri, Feb 6, 2004	75.18	78.66	75.12	78.54
2676	NASDAQ	SANM	Thu, Feb 5, 2004	74.04	76.02	73.32	74.82
2675	NASDAQ	SANM	Wed, Feb 4, 2004	75.06	75.48	71.70	73.26
2674	NASDAQ	SANM	Tue, Feb 3, 2004	78.00	78.30	75.36	77.22
2673	NASDAQ	SANM	Mon, Feb 2, 2004	78.42	80.52	76.44	77.82
2672	NASDAQ	SANM	Fri, Jan 30, 2004	75.78	79.02	75.72	78.30
2671	NASDAQ	SANM	Thu, Jan 29, 2004	77.40	77.94	73.02	75.30
2670	NASDAQ	SANM	Wed, Jan 28, 2004	78.90	79.44	76.38	76.68
2669	NASDAQ	SANM	Tue, Jan 27, 2004	79.50	79.68	76.38	77.58
2668	NASDAQ	SANM	Mon, Jan 26, 2004	74.64	79.56	73.56	79.44
2667	NASDAQ	SANM	Fri, Jan 23, 2004	82.38	83.70	76.26	76.80
2666	NASDAQ	SANM	Thu, Jan 22, 2004	85.80	86.10	80.04	81.84
2665	NASDAQ	SANM	Wed, Jan 21, 2004	84.66	85.14	82.98	84.72
2664	NASDAQ	SANM	Tue, Jan 20, 2004	90.84	93.06	90.00	91.86
2663	NASDAQ	SANM	Fri, Jan 16, 2004	86.70	90.60	85.92	89.94
2662	NASDAQ	SANM	Thu, Jan 15, 2004	82.20	83.58	79.68	83.04
2661	NASDAQ	SANM	Wed, Jan 14, 2004	81.72	82.86	81.00	82.14
2660	NASDAQ	SANM	Tue, Jan 13, 2004	80.28	82.26	79.50	81.24
2659	NASDAQ	SANM	Mon, Jan 12, 2004	82.62	83.34	81.24	83.10
2658	NASDAQ	SANM	Fri, Jan 9, 2004	81.30	84.18	81.00	81.72
2657	NASDAQ	SANM	Thu, Jan 8, 2004	82.20	84.30	81.84	82.98
2656	NASDAQ	SANM	Wed, Jan 7, 2004	80.82	82.50	79.50	81.42
2655	NASDAQ	SANM	Tue, Jan 6, 2004	78.30	80.88	78.00	80.64
2654	NASDAQ	SANM	Mon, Jan 5, 2004	76.14	79.08	76.02	78.48
2653	NASDAQ	SANM	Fri, Jan 2, 2004	75.12	76.80	75.06	75.36
2652	NASDAQ	SANM	Wed, Dec 31, 2003	75.78	76.56	75.06	75.60
2651	NASDAQ	SANM	Tue, Dec 30, 2003	76.14	76.86	75.18	76.02
2650	NASDAQ	SANM	Mon, Dec 29, 2003	74.64	75.90	74.10	75.30
2649	NASDAQ	SANM	Fri, Dec 26, 2003	74.64	74.88	73.80	74.16
2648	NASDAQ	SANM	Wed, Dec 24, 2003	74.46	74.82	73.14	74.58
2647	NASDAQ	SANM	Tue, Dec 23, 2003	74.40	75.00	73.26	74.16
2646	NASDAQ	SANM	Mon, Dec 22, 2003	74.52	75.30	72.96	74.22
2645	NASDAQ	SANM	Fri, Dec 19, 2003	75.00	75.90	72.48	75.36
2644	NASDAQ	SANM	Thu, Dec 18, 2003	72.00	74.82	71.88	74.10
2643	NASDAQ	SANM	Wed, Dec 17, 2003	69.90	72.18	69.36	71.70
2642	NASDAQ	SANM	Tue, Dec 16, 2003	69.00	70.74	68.16	70.20
2641	NASDAQ	SANM	Mon, Dec 15, 2003	71.46	72.00	68.34	68.70
2640	NASDAQ	SANM	Fri, Dec 12, 2003	70.80	71.28	68.52	69.12
2639	NASDAQ	SANM	Thu, Dec 11, 2003	65.52	70.98	64.50	70.02
2638	NASDAQ	SANM	Wed, Dec 10, 2003	66.42	66.60	63.36	64.50
2637	NASDAQ	SANM	Tue, Dec 9, 2003	69.90	70.50	65.58	66.00
2636	NASDAQ	SANM	Mon, Dec 8, 2003	68.52	70.98	68.22	70.20
2635	NASDAQ	SANM	Fri, Dec 5, 2003	71.04	71.16	68.34	68.70
2634	NASDAQ	SANM	Thu, Dec 4, 2003	71.88	72.96	70.32	71.94
2633	NASDAQ	SANM	Wed, Dec 3, 2003	72.18	75.00	71.70	71.94
2632	NASDAQ	SANM	Tue, Dec 2, 2003	73.20	73.50	71.82	72.18
2631	NASDAQ	SANM	Mon, Dec 1, 2003	73.80	74.70	71.76	73.44
2630	NASDAQ	SANM	Fri, Nov 28, 2003	67.56	73.80	67.56	73.14
2629	NASDAQ	SANM	Wed, Nov 26, 2003	71.28	73.44	70.14	73.32
2628	NASDAQ	SANM	Tue, Nov 25, 2003	70.08	71.76	69.24	70.56
2627	NASDAQ	SANM	Mon, Nov 24, 2003	67.56	70.20	67.50	69.84
2626	NASDAQ	SANM	Fri, Nov 21, 2003	67.74	67.74	64.50	66.66
2625	NASDAQ	SANM	Thu, Nov 20, 2003	65.94	67.50	64.38	65.34
2624	NASDAQ	SANM	Wed, Nov 19, 2003	63.84	65.46	63.06	64.74
2623	NASDAQ	SANM	Tue, Nov 18, 2003	64.50	66.90	63.42	63.78
2622	NASDAQ	SANM	Mon, Nov 17, 2003	66.12	66.42	61.56	63.96
2621	NASDAQ	SANM	Fri, Nov 14, 2003	68.76	70.50	66.36	66.90
2620	NASDAQ	SANM	Thu, Nov 13, 2003	69.00	70.80	68.10	69.18
2619	NASDAQ	SANM	Wed, Nov 12, 2003	66.24	69.96	66.12	69.12
2618	NASDAQ	SANM	Tue, Nov 11, 2003	65.34	66.60	64.80	65.82
2617	NASDAQ	SANM	Mon, Nov 10, 2003	67.62	67.74	64.92	65.70
2616	NASDAQ	SANM	Fri, Nov 7, 2003	67.62	68.58	67.02	67.86
2615	NASDAQ	SANM	Thu, Nov 6, 2003	66.60	67.08	64.80	66.48
2614	NASDAQ	SANM	Wed, Nov 5, 2003	64.86	66.00	63.30	65.46
2613	NASDAQ	SANM	Tue, Nov 4, 2003	63.66	67.32	63.00	64.80
2612	NASDAQ	SANM	Mon, Nov 3, 2003	63.36	65.22	62.94	64.26
2611	NASDAQ	SANM	Fri, Oct 31, 2003	62.64	63.54	60.90	63.18
2610	NASDAQ	SANM	Thu, Oct 30, 2003	63.90	64.20	62.16	62.34
2609	NASDAQ	SANM	Wed, Oct 29, 2003	62.10	63.84	61.32	63.30
2608	NASDAQ	SANM	Tue, Oct 28, 2003	57.96	60.36	57.90	60.12
2607	NASDAQ	SANM	Mon, Oct 27, 2003	58.26	58.38	57.06	57.48
2606	NASDAQ	SANM	Fri, Oct 24, 2003	55.50	57.78	54.66	57.48
2605	NASDAQ	SANM	Thu, Oct 23, 2003	58.50	58.86	55.80	56.22
2604	NASDAQ	SANM	Wed, Oct 22, 2003	62.58	62.88	60.00	60.18
2603	NASDAQ	SANM	Tue, Oct 21, 2003	63.48	64.08	62.40	63.48
2602	NASDAQ	SANM	Mon, Oct 20, 2003	63.00	63.60	61.50	63.42
2601	NASDAQ	SANM	Fri, Oct 17, 2003	65.40	66.72	62.76	62.82
2600	NASDAQ	SANM	Thu, Oct 16, 2003	64.62	65.82	64.38	65.82
2599	NASDAQ	SANM	Wed, Oct 15, 2003	66.12	66.78	64.32	64.92
2598	NASDAQ	SANM	Tue, Oct 14, 2003	63.96	65.34	63.42	64.98
2597	NASDAQ	SANM	Mon, Oct 13, 2003	63.42	64.62	63.12	64.20
2596	NASDAQ	SANM	Fri, Oct 10, 2003	63.48	64.08	62.58	62.88
2595	NASDAQ	SANM	Thu, Oct 9, 2003	65.10	65.70	62.76	63.42
2594	NASDAQ	SANM	Wed, Oct 8, 2003	65.28	65.58	63.06	63.90
2593	NASDAQ	SANM	Tue, Oct 7, 2003	62.46	65.70	62.04	65.10
2592	NASDAQ	SANM	Mon, Oct 6, 2003	65.10	65.10	63.54	64.14
2591	NASDAQ	SANM	Fri, Oct 3, 2003	63.30	64.02	62.28	63.90
2590	NASDAQ	SANM	Thu, Oct 2, 2003	57.12	62.16	56.58	61.80
2589	NASDAQ	SANM	Wed, Oct 1, 2003	59.28	59.40	56.58	57.12
2588	NASDAQ	SANM	Tue, Sep 30, 2003	59.04	60.00	56.58	57.96
2587	NASDAQ	SANM	Mon, Sep 29, 2003	56.94	60.24	56.94	59.88
2586	NASDAQ	SANM	Fri, Sep 26, 2003	55.98	59.10	55.56	56.16
2585	NASDAQ	SANM	Thu, Sep 25, 2003	58.80	60.48	57.00	57.18
2584	NASDAQ	SANM	Wed, Sep 24, 2003	62.28	62.40	57.60	58.50
2583	NASDAQ	SANM	Tue, Sep 23, 2003	61.92	63.24	61.08	62.52
2582	NASDAQ	SANM	Mon, Sep 22, 2003	61.14	62.52	60.48	61.86
2581	NASDAQ	SANM	Fri, Sep 19, 2003	65.04	65.76	61.92	62.94
2580	NASDAQ	SANM	Thu, Sep 18, 2003	63.12	65.10	61.56	64.68
2579	NASDAQ	SANM	Wed, Sep 17, 2003	58.44	62.40	58.08	61.62
2578	NASDAQ	SANM	Tue, Sep 16, 2003	54.60	58.38	54.30	58.38
2577	NASDAQ	SANM	Mon, Sep 15, 2003	53.28	54.66	53.10	54.06
2576	NASDAQ	SANM	Fri, Sep 12, 2003	54.42	54.42	52.68	53.10
2575	NASDAQ	SANM	Thu, Sep 11, 2003	54.06	55.50	53.82	55.20
2574	NASDAQ	SANM	Wed, Sep 10, 2003	55.56	56.70	53.64	54.00
2573	NASDAQ	SANM	Tue, Sep 9, 2003	58.38	58.56	56.52	56.76
2572	NASDAQ	SANM	Mon, Sep 8, 2003	56.40	59.10	55.02	58.68
2571	NASDAQ	SANM	Fri, Sep 5, 2003	55.32	58.20	55.02	56.10
2570	NASDAQ	SANM	Thu, Sep 4, 2003	53.64	56.88	52.74	56.28
2569	NASDAQ	SANM	Wed, Sep 3, 2003	54.06	54.60	52.80	53.22
2568	NASDAQ	SANM	Tue, Sep 2, 2003	54.48	54.84	53.04	53.70
2567	NASDAQ	SANM	Fri, Aug 29, 2003	52.62	54.54	52.56	54.06
2566	NASDAQ	SANM	Thu, Aug 28, 2003	52.26	53.10	50.58	52.74
2565	NASDAQ	SANM	Wed, Aug 27, 2003	52.20	52.56	51.00	52.02
2564	NASDAQ	SANM	Tue, Aug 26, 2003	50.70	52.92	49.68	52.44
2563	NASDAQ	SANM	Mon, Aug 25, 2003	53.40	53.82	50.88	51.48
2562	NASDAQ	SANM	Fri, Aug 22, 2003	54.90	55.44	52.74	53.46
2561	NASDAQ	SANM	Thu, Aug 21, 2003	54.30	54.90	51.90	53.88
2560	NASDAQ	SANM	Wed, Aug 20, 2003	53.52	55.38	52.92	54.24
2559	NASDAQ	SANM	Tue, Aug 19, 2003	52.56	54.96	52.20	54.60
2558	NASDAQ	SANM	Mon, Aug 18, 2003	49.44	52.38	49.20	51.54
2557	NASDAQ	SANM	Fri, Aug 15, 2003	48.72	49.50	48.12	49.08
2556	NASDAQ	SANM	Thu, Aug 14, 2003	48.42	49.38	48.42	48.60
2555	NASDAQ	SANM	Wed, Aug 13, 2003	48.48	48.90	47.22	48.72
2554	NASDAQ	SANM	Tue, Aug 12, 2003	46.32	48.18	45.60	47.64
2553	NASDAQ	SANM	Mon, Aug 11, 2003	45.12	46.92	45.00	46.38
2552	NASDAQ	SANM	Fri, Aug 8, 2003	46.38	46.50	44.82	45.06
2551	NASDAQ	SANM	Thu, Aug 7, 2003	44.52	46.92	44.46	45.84
2550	NASDAQ	SANM	Wed, Aug 6, 2003	47.04	47.28	44.40	45.00
2549	NASDAQ	SANM	Tue, Aug 5, 2003	49.62	49.74	47.10	47.58
2548	NASDAQ	SANM	Mon, Aug 4, 2003	48.06	50.40	47.34	49.50
2547	NASDAQ	SANM	Fri, Aug 1, 2003	52.50	52.98	48.90	48.90
2546	NASDAQ	SANM	Thu, Jul 31, 2003	47.58	48.90	47.10	47.82
2545	NASDAQ	SANM	Wed, Jul 30, 2003	47.76	48.42	46.98	47.16
2544	NASDAQ	SANM	Tue, Jul 29, 2003	47.76	48.24	46.32	47.46
2543	NASDAQ	SANM	Mon, Jul 28, 2003	46.86	47.94	46.50	47.40
2542	NASDAQ	SANM	Fri, Jul 25, 2003	45.48	46.86	44.52	46.68
2541	NASDAQ	SANM	Thu, Jul 24, 2003	46.50	47.10	44.76	45.00
2540	NASDAQ	SANM	Wed, Jul 23, 2003	45.78	46.56	44.70	46.14
2539	NASDAQ	SANM	Tue, Jul 22, 2003	42.24	46.86	40.50	45.48
2538	NASDAQ	SANM	Mon, Jul 21, 2003	44.82	45.24	43.80	44.10
2537	NASDAQ	SANM	Fri, Jul 18, 2003	43.74	45.96	42.66	44.52
2536	NASDAQ	SANM	Thu, Jul 17, 2003	43.20	45.00	42.18	42.24
2535	NASDAQ	SANM	Wed, Jul 16, 2003	49.26	49.38	45.72	45.96
2534	NASDAQ	SANM	Tue, Jul 15, 2003	48.54	49.62	47.70	48.42
2533	NASDAQ	SANM	Mon, Jul 14, 2003	48.48	49.74	47.28	47.52
2532	NASDAQ	SANM	Fri, Jul 11, 2003	47.82	48.24	46.44	46.92
2531	NASDAQ	SANM	Thu, Jul 10, 2003	48.90	49.20	46.68	47.34
2530	NASDAQ	SANM	Wed, Jul 9, 2003	47.88	49.80	46.14	49.44
2529	NASDAQ	SANM	Tue, Jul 8, 2003	44.70	48.00	44.22	47.10
2528	NASDAQ	SANM	Mon, Jul 7, 2003	41.64	44.22	41.58	43.98
2527	NASDAQ	SANM	Thu, Jul 3, 2003	41.10	41.88	40.26	40.92
2526	NASDAQ	SANM	Wed, Jul 2, 2003	39.96	42.06	39.90	41.64
2525	NASDAQ	SANM	Tue, Jul 1, 2003	39.18	39.30	37.14	38.94
2524	NASDAQ	SANM	Mon, Jun 30, 2003	37.08	38.58	37.08	37.92
2523	NASDAQ	SANM	Fri, Jun 27, 2003	37.80	38.88	36.84	37.44
2522	NASDAQ	SANM	Thu, Jun 26, 2003	35.82	38.28	35.82	37.92
2521	NASDAQ	SANM	Wed, Jun 25, 2003	36.78	37.20	35.94	36.30
2520	NASDAQ	SANM	Tue, Jun 24, 2003	38.22	38.22	35.22	36.66
2519	NASDAQ	SANM	Mon, Jun 23, 2003	37.86	38.88	36.24	37.14
2518	NASDAQ	SANM	Fri, Jun 20, 2003	39.42	40.56	38.70	39.18
2517	NASDAQ	SANM	Thu, Jun 19, 2003	39.12	40.08	39.06	39.30
2516	NASDAQ	SANM	Wed, Jun 18, 2003	37.68	39.78	37.62	38.58
2515	NASDAQ	SANM	Tue, Jun 17, 2003	38.10	38.46	37.26	38.04
2514	NASDAQ	SANM	Mon, Jun 16, 2003	37.02	38.40	36.18	37.86
2513	NASDAQ	SANM	Fri, Jun 13, 2003	39.24	39.78	36.78	36.90
2512	NASDAQ	SANM	Thu, Jun 12, 2003	39.30	39.54	37.98	39.12
2511	NASDAQ	SANM	Wed, Jun 11, 2003	35.82	40.20	35.10	38.70
2510	NASDAQ	SANM	Tue, Jun 10, 2003	36.30	36.36	35.10	36.00
2509	NASDAQ	SANM	Mon, Jun 9, 2003	36.36	36.42	34.44	35.76
2508	NASDAQ	SANM	Fri, Jun 6, 2003	40.56	40.74	35.88	36.24
2507	NASDAQ	SANM	Thu, Jun 5, 2003	38.94	38.94	36.78	38.76
2506	NASDAQ	SANM	Wed, Jun 4, 2003	34.98	39.30	34.62	39.00
2505	NASDAQ	SANM	Tue, Jun 3, 2003	32.04	34.38	31.62	34.20
2504	NASDAQ	SANM	Mon, Jun 2, 2003	33.78	34.98	32.46	32.82
2503	NASDAQ	SANM	Fri, May 30, 2003	34.74	34.98	33.48	34.32
2502	NASDAQ	SANM	Thu, May 29, 2003	35.40	35.88	34.50	35.10
2501	NASDAQ	SANM	Wed, May 28, 2003	34.26	35.34	32.58	34.98
2500	NASDAQ	SANM	Tue, May 27, 2003	31.92	34.08	31.50	33.84
2499	NASDAQ	SANM	Fri, May 23, 2003	31.92	33.06	31.68	32.46
2498	NASDAQ	SANM	Thu, May 22, 2003	31.86	33.00	31.20	32.34
2497	NASDAQ	SANM	Wed, May 21, 2003	32.52	32.52	30.60	31.68
2496	NASDAQ	SANM	Tue, May 20, 2003	33.00	33.30	31.86	31.92
2495	NASDAQ	SANM	Mon, May 19, 2003	35.64	35.70	32.52	33.00
2494	NASDAQ	SANM	Fri, May 16, 2003	36.24	37.44	34.14	36.18
2493	NASDAQ	SANM	Thu, May 15, 2003	35.52	37.02	34.98	36.18
2492	NASDAQ	SANM	Wed, May 14, 2003	34.08	35.46	32.70	34.80
2491	NASDAQ	SANM	Tue, May 13, 2003	31.98	34.38	31.44	33.24
2490	NASDAQ	SANM	Mon, May 12, 2003	32.22	32.34	30.84	32.16
2489	NASDAQ	SANM	Fri, May 9, 2003	30.84	32.34	30.72	31.98
2488	NASDAQ	SANM	Thu, May 8, 2003	30.12	31.08	29.76	30.48
2487	NASDAQ	SANM	Wed, May 7, 2003	31.08	31.44	30.30	30.60
2486	NASDAQ	SANM	Tue, May 6, 2003	32.16	33.60	31.92	33.00
2485	NASDAQ	SANM	Mon, May 5, 2003	30.66	32.70	30.06	31.98
2484	NASDAQ	SANM	Fri, May 2, 2003	28.80	30.42	28.50	30.42
2483	NASDAQ	SANM	Thu, May 1, 2003	28.50	29.88	27.84	28.98
2482	NASDAQ	SANM	Wed, Apr 30, 2003	27.90	29.40	27.24	28.80
2481	NASDAQ	SANM	Tue, Apr 29, 2003	28.20	28.80	27.66	27.96
2480	NASDAQ	SANM	Mon, Apr 28, 2003	26.52	29.70	26.40	27.90
2479	NASDAQ	SANM	Fri, Apr 25, 2003	28.80	28.86	26.22	26.28
2478	NASDAQ	SANM	Thu, Apr 24, 2003	28.26	29.52	28.20	28.80
2477	NASDAQ	SANM	Wed, Apr 23, 2003	28.68	29.16	28.14	28.92
2476	NASDAQ	SANM	Tue, Apr 22, 2003	29.52	29.76	28.08	28.50
2475	NASDAQ	SANM	Mon, Apr 21, 2003	28.50	30.72	27.24	30.48
2474	NASDAQ	SANM	Thu, Apr 17, 2003	27.72	28.62	27.12	28.50
2473	NASDAQ	SANM	Wed, Apr 16, 2003	26.94	27.42	26.28	27.12
2472	NASDAQ	SANM	Tue, Apr 15, 2003	25.74	26.70	25.14	26.28
2471	NASDAQ	SANM	Mon, Apr 14, 2003	25.98	26.58	25.62	26.10
2470	NASDAQ	SANM	Fri, Apr 11, 2003	25.50	26.16	24.42	25.98
2469	NASDAQ	SANM	Thu, Apr 10, 2003	24.54	25.20	24.18	25.14
2468	NASDAQ	SANM	Wed, Apr 9, 2003	25.98	26.52	24.18	24.18
2467	NASDAQ	SANM	Tue, Apr 8, 2003	25.50	26.64	25.14	25.62
2466	NASDAQ	SANM	Mon, Apr 7, 2003	27.00	27.24	25.44	25.50
2465	NASDAQ	SANM	Fri, Apr 4, 2003	26.34	26.52	24.60	25.50
2464	NASDAQ	SANM	Thu, Apr 3, 2003	26.28	26.46	25.50	25.86
2463	NASDAQ	SANM	Wed, Apr 2, 2003	25.26	26.46	24.90	26.04
2462	NASDAQ	SANM	Tue, Apr 1, 2003	24.60	24.96	23.34	24.12
2461	NASDAQ	SANM	Mon, Mar 31, 2003	25.26	25.50	24.06	24.24
2460	NASDAQ	SANM	Fri, Mar 28, 2003	26.34	26.94	25.74	25.98
2459	NASDAQ	SANM	Thu, Mar 27, 2003	26.34	26.94	25.62	26.52
2458	NASDAQ	SANM	Wed, Mar 26, 2003	27.24	27.54	26.16	26.70
2457	NASDAQ	SANM	Tue, Mar 25, 2003	27.54	28.26	27.00	27.72
2456	NASDAQ	SANM	Mon, Mar 24, 2003	27.06	28.38	26.94	27.12
2455	NASDAQ	SANM	Fri, Mar 21, 2003	28.56	28.74	27.12	27.78
2454	NASDAQ	SANM	Thu, Mar 20, 2003	27.48	28.38	26.82	27.78
2453	NASDAQ	SANM	Wed, Mar 19, 2003	29.46	30.00	27.96	28.32
2452	NASDAQ	SANM	Tue, Mar 18, 2003	29.28	30.00	27.84	29.88
2451	NASDAQ	SANM	Mon, Mar 17, 2003	25.98	29.34	25.86	28.86
2450	NASDAQ	SANM	Fri, Mar 14, 2003	27.12	27.54	25.50	27.24
2449	NASDAQ	SANM	Thu, Mar 13, 2003	24.84	26.76	24.78	26.64
2448	NASDAQ	SANM	Wed, Mar 12, 2003	23.40	24.30	22.68	23.88
2447	NASDAQ	SANM	Tue, Mar 11, 2003	24.78	25.14	23.22	23.70
2446	NASDAQ	SANM	Mon, Mar 10, 2003	24.54	25.02	24.18	24.78
2445	NASDAQ	SANM	Fri, Mar 7, 2003	24.60	25.86	24.48	24.90
2444	NASDAQ	SANM	Thu, Mar 6, 2003	24.72	25.68	23.94	25.26
2443	NASDAQ	SANM	Wed, Mar 5, 2003	25.02	25.44	24.54	24.96
2442	NASDAQ	SANM	Tue, Mar 4, 2003	25.02	25.50	24.36	25.02
2441	NASDAQ	SANM	Mon, Mar 3, 2003	25.56	26.70	25.32	25.56
2440	NASDAQ	SANM	Fri, Feb 28, 2003	23.94	25.98	23.94	25.80
2439	NASDAQ	SANM	Thu, Feb 27, 2003	23.10	24.12	22.68	23.94
2438	NASDAQ	SANM	Wed, Feb 26, 2003	23.04	23.64	22.68	22.68
2437	NASDAQ	SANM	Tue, Feb 25, 2003	23.04	24.24	21.96	24.00
2436	NASDAQ	SANM	Mon, Feb 24, 2003	22.68	23.88	22.62	22.80
2435	NASDAQ	SANM	Fri, Feb 21, 2003	24.06	24.18	22.92	23.82
2434	NASDAQ	SANM	Thu, Feb 20, 2003	24.54	24.78	23.28	23.52
2433	NASDAQ	SANM	Wed, Feb 19, 2003	24.06	24.24	22.86	23.64
2432	NASDAQ	SANM	Tue, Feb 18, 2003	22.92	24.18	22.80	24.06
2431	NASDAQ	SANM	Fri, Feb 14, 2003	21.96	23.52	21.84	22.74
2430	NASDAQ	SANM	Thu, Feb 13, 2003	21.48	21.90	21.00	21.78
2429	NASDAQ	SANM	Wed, Feb 12, 2003	22.62	23.28	21.12	21.18
2428	NASDAQ	SANM	Tue, Feb 11, 2003	23.28	24.06	21.72	22.68
2427	NASDAQ	SANM	Mon, Feb 10, 2003	22.14	23.34	21.78	22.74
2426	NASDAQ	SANM	Fri, Feb 7, 2003	23.34	23.40	21.60	21.72
2425	NASDAQ	SANM	Thu, Feb 6, 2003	21.36	22.74	21.06	21.72
2424	NASDAQ	SANM	Wed, Feb 5, 2003	21.72	23.40	21.00	21.42
2423	NASDAQ	SANM	Tue, Feb 4, 2003	21.30	21.54	20.58	21.42
2422	NASDAQ	SANM	Mon, Feb 3, 2003	22.86	23.10	21.60	22.02
2421	NASDAQ	SANM	Fri, Jan 31, 2003	22.14	22.62	21.06	21.96
2420	NASDAQ	SANM	Thu, Jan 30, 2003	24.54	24.60	22.26	22.44
2419	NASDAQ	SANM	Wed, Jan 29, 2003	22.62	24.54	21.90	24.36
2418	NASDAQ	SANM	Tue, Jan 28, 2003	24.30	24.48	22.80	23.52
2417	NASDAQ	SANM	Mon, Jan 27, 2003	22.62	24.54	22.44	23.40
2416	NASDAQ	SANM	Fri, Jan 24, 2003	24.48	24.66	22.80	23.04
2415	NASDAQ	SANM	Thu, Jan 23, 2003	24.78	25.50	23.70	24.18
2414	NASDAQ	SANM	Wed, Jan 22, 2003	26.34	26.70	23.22	23.94
2413	NASDAQ	SANM	Tue, Jan 21, 2003	26.28	27.24	25.38	25.92
2412	NASDAQ	SANM	Fri, Jan 17, 2003	27.84	28.38	25.68	25.86
2411	NASDAQ	SANM	Thu, Jan 16, 2003	30.48	31.02	28.62	28.80
2410	NASDAQ	SANM	Wed, Jan 15, 2003	30.54	31.20	28.50	30.00
2409	NASDAQ	SANM	Tue, Jan 14, 2003	29.22	30.48	29.10	30.42
2408	NASDAQ	SANM	Mon, Jan 13, 2003	31.98	32.40	29.28	29.40
2407	NASDAQ	SANM	Fri, Jan 10, 2003	30.24	33.24	29.76	31.68
2406	NASDAQ	SANM	Thu, Jan 9, 2003	30.30	31.20	29.70	30.60
2405	NASDAQ	SANM	Wed, Jan 8, 2003	30.60	31.02	28.32	28.92
2404	NASDAQ	SANM	Tue, Jan 7, 2003	27.36	31.08	27.30	30.30
2403	NASDAQ	SANM	Mon, Jan 6, 2003	25.44	28.20	25.38	27.48
2402	NASDAQ	SANM	Fri, Jan 3, 2003	26.70	27.00	24.72	25.26
2401	NASDAQ	SANM	Thu, Jan 2, 2003	26.76	27.66	25.20	27.06
2400	NASDAQ	SANM	Tue, Dec 31, 2002	24.48	27.12	23.52	26.94
2399	NASDAQ	SANM	Mon, Dec 30, 2002	25.26	25.26	23.64	24.48
2398	NASDAQ	SANM	Fri, Dec 27, 2002	24.78	24.96	24.06	24.54
2397	NASDAQ	SANM	Thu, Dec 26, 2002	25.26	26.58	24.12	24.18
2396	NASDAQ	SANM	Tue, Dec 24, 2002	25.20	26.64	24.66	25.26
2395	NASDAQ	SANM	Mon, Dec 23, 2002	24.06	26.28	24.06	25.80
2394	NASDAQ	SANM	Fri, Dec 20, 2002	22.02	25.14	21.00	24.30
2393	NASDAQ	SANM	Thu, Dec 19, 2002	24.30	26.34	22.50	22.62
2392	NASDAQ	SANM	Wed, Dec 18, 2002	25.56	25.62	24.00	24.66
2391	NASDAQ	SANM	Tue, Dec 17, 2002	25.50	27.30	25.44	26.46
2390	NASDAQ	SANM	Mon, Dec 16, 2002	23.94	26.10	23.10	25.98
2389	NASDAQ	SANM	Fri, Dec 13, 2002	24.72	25.14	23.40	23.76
2388	NASDAQ	SANM	Thu, Dec 12, 2002	25.92	26.34	24.30	25.44
2387	NASDAQ	SANM	Wed, Dec 11, 2002	23.04	25.92	23.04	24.66
2386	NASDAQ	SANM	Tue, Dec 10, 2002	23.22	25.56	23.10	24.24
2385	NASDAQ	SANM	Mon, Dec 9, 2002	26.10	26.58	22.98	23.04
2384	NASDAQ	SANM	Fri, Dec 6, 2002	24.48	27.24	24.30	27.06
2383	NASDAQ	SANM	Thu, Dec 5, 2002	27.12	27.24	24.60	25.62
2382	NASDAQ	SANM	Wed, Dec 4, 2002	25.74	27.78	24.90	25.92
2381	NASDAQ	SANM	Tue, Dec 3, 2002	28.20	29.40	26.40	29.16
2380	NASDAQ	SANM	Mon, Dec 2, 2002	30.66	30.72	28.56	29.40
2379	NASDAQ	SANM	Fri, Nov 29, 2002	30.24	31.14	27.96	28.80
2378	NASDAQ	SANM	Wed, Nov 27, 2002	29.52	31.14	29.10	29.94
2377	NASDAQ	SANM	Tue, Nov 26, 2002	27.66	29.10	26.16	28.44
2376	NASDAQ	SANM	Mon, Nov 25, 2002	25.08	27.90	24.30	27.60
2375	NASDAQ	SANM	Fri, Nov 22, 2002	20.34	24.42	19.56	24.18
2374	NASDAQ	SANM	Thu, Nov 21, 2002	21.00	22.08	19.08	20.88
2373	NASDAQ	SANM	Wed, Nov 20, 2002	17.94	20.40	17.82	19.98
2372	NASDAQ	SANM	Tue, Nov 19, 2002	18.96	19.68	17.64	17.94
2371	NASDAQ	SANM	Mon, Nov 18, 2002	20.76	21.30	18.96	19.02
2370	NASDAQ	SANM	Fri, Nov 15, 2002	18.48	20.46	17.70	20.40
2369	NASDAQ	SANM	Thu, Nov 14, 2002	18.30	19.50	18.24	18.78
2368	NASDAQ	SANM	Wed, Nov 13, 2002	16.98	18.30	16.32	17.52
2367	NASDAQ	SANM	Tue, Nov 12, 2002	16.74	18.54	16.08	17.40
2366	NASDAQ	SANM	Mon, Nov 11, 2002	18.12	18.18	16.26	16.38
2365	NASDAQ	SANM	Fri, Nov 8, 2002	18.30	18.90	17.10	18.06
2364	NASDAQ	SANM	Thu, Nov 7, 2002	19.26	19.74	17.76	18.60
2363	NASDAQ	SANM	Wed, Nov 6, 2002	20.16	20.40	18.60	20.16
2362	NASDAQ	SANM	Tue, Nov 5, 2002	19.20	20.94	18.60	19.32
2361	NASDAQ	SANM	Mon, Nov 4, 2002	20.10	22.86	19.50	19.56
2360	NASDAQ	SANM	Fri, Nov 1, 2002	17.70	19.50	17.40	18.60
2359	NASDAQ	SANM	Thu, Oct 31, 2002	17.10	20.10	16.26	18.48
2358	NASDAQ	SANM	Wed, Oct 30, 2002	13.56	17.70	13.32	17.46
2357	NASDAQ	SANM	Tue, Oct 29, 2002	12.60	13.38	11.40	11.88
2356	NASDAQ	SANM	Mon, Oct 28, 2002	13.44	13.98	12.30	12.54
2355	NASDAQ	SANM	Fri, Oct 25, 2002	12.42	13.26	11.94	13.02
2354	NASDAQ	SANM	Thu, Oct 24, 2002	14.52	14.70	12.60	12.78
2353	NASDAQ	SANM	Wed, Oct 23, 2002	12.00	13.80	11.46	13.68
2352	NASDAQ	SANM	Tue, Oct 22, 2002	11.34	12.66	10.86	12.00
2351	NASDAQ	SANM	Mon, Oct 21, 2002	10.14	12.00	10.14	11.94
2350	NASDAQ	SANM	Fri, Oct 18, 2002	10.50	10.92	9.66	10.86
2349	NASDAQ	SANM	Thu, Oct 17, 2002	10.32	10.98	9.60	10.56
2348	NASDAQ	SANM	Wed, Oct 16, 2002	10.50	10.74	9.12	9.66
2347	NASDAQ	SANM	Tue, Oct 15, 2002	11.40	11.70	9.96	10.74
2346	NASDAQ	SANM	Mon, Oct 14, 2002	11.22	11.76	10.20	10.20
2345	NASDAQ	SANM	Fri, Oct 11, 2002	12.54	14.04	11.16	11.82
2344	NASDAQ	SANM	Thu, Oct 10, 2002	14.28	14.40	10.86	12.00
2343	NASDAQ	SANM	Wed, Oct 9, 2002	14.82	15.42	13.08	14.16
2342	NASDAQ	SANM	Tue, Oct 8, 2002	16.32	17.16	13.86	14.76
2341	NASDAQ	SANM	Mon, Oct 7, 2002	15.66	17.34	15.30	16.20
2340	NASDAQ	SANM	Fri, Oct 4, 2002	17.88	18.12	15.60	15.78
2339	NASDAQ	SANM	Thu, Oct 3, 2002	18.12	19.50	18.00	18.42
2338	NASDAQ	SANM	Wed, Oct 2, 2002	19.62	20.58	18.00	18.12
2337	NASDAQ	SANM	Tue, Oct 1, 2002	16.92	20.40	16.56	20.04
2336	NASDAQ	SANM	Mon, Sep 30, 2002	17.34	17.40	16.50	16.62
2335	NASDAQ	SANM	Fri, Sep 27, 2002	17.64	18.90	17.46	17.76
2334	NASDAQ	SANM	Thu, Sep 26, 2002	18.06	19.38	17.28	17.52
2333	NASDAQ	SANM	Wed, Sep 25, 2002	15.66	17.64	14.70	17.52
2332	NASDAQ	SANM	Tue, Sep 24, 2002	15.78	16.80	14.88	15.06
2331	NASDAQ	SANM	Mon, Sep 23, 2002	17.04	17.70	16.20	16.38
2330	NASDAQ	SANM	Fri, Sep 20, 2002	16.26	18.06	15.60	17.94
2329	NASDAQ	SANM	Thu, Sep 19, 2002	17.22	18.00	15.72	15.96
2328	NASDAQ	SANM	Wed, Sep 18, 2002	17.70	18.60	16.80	17.88
2327	NASDAQ	SANM	Tue, Sep 17, 2002	19.80	20.04	18.00	18.24
2326	NASDAQ	SANM	Mon, Sep 16, 2002	20.04	20.52	18.60	19.14
2325	NASDAQ	SANM	Fri, Sep 13, 2002	20.76	21.60	19.08	19.92
2324	NASDAQ	SANM	Thu, Sep 12, 2002	22.80	22.98	20.52	21.42
2323	NASDAQ	SANM	Wed, Sep 11, 2002	24.06	25.08	22.32	23.70
2322	NASDAQ	SANM	Tue, Sep 10, 2002	23.82	24.06	22.20	23.94
2321	NASDAQ	SANM	Mon, Sep 9, 2002	23.22	24.30	22.38	23.70
2320	NASDAQ	SANM	Fri, Sep 6, 2002	22.26	24.42	22.02	23.94
2319	NASDAQ	SANM	Thu, Sep 5, 2002	21.54	21.84	21.00	21.30
2318	NASDAQ	SANM	Wed, Sep 4, 2002	20.76	22.20	20.22	22.02
2317	NASDAQ	SANM	Tue, Sep 3, 2002	20.70	21.24	19.68	20.22
2316	NASDAQ	SANM	Fri, Aug 30, 2002	20.88	22.50	20.82	21.24
2315	NASDAQ	SANM	Thu, Aug 29, 2002	20.34	21.96	19.50	21.00
2314	NASDAQ	SANM	Wed, Aug 28, 2002	22.68	22.68	20.40	20.46
2313	NASDAQ	SANM	Tue, Aug 27, 2002	24.90	25.26	22.38	22.68
2312	NASDAQ	SANM	Mon, Aug 26, 2002	23.82	24.90	23.40	24.66
2311	NASDAQ	SANM	Fri, Aug 23, 2002	25.26	25.56	22.98	23.58
2310	NASDAQ	SANM	Thu, Aug 22, 2002	25.14	26.70	24.60	25.98
2309	NASDAQ	SANM	Wed, Aug 21, 2002	24.90	25.86	24.00	24.96
2308	NASDAQ	SANM	Tue, Aug 20, 2002	24.24	25.38	23.10	24.42
2307	NASDAQ	SANM	Mon, Aug 19, 2002	23.70	25.92	23.40	24.78
2306	NASDAQ	SANM	Fri, Aug 16, 2002	22.20	24.24	21.60	24.00
2305	NASDAQ	SANM	Thu, Aug 15, 2002	20.88	22.92	19.08	22.68
2304	NASDAQ	SANM	Wed, Aug 14, 2002	20.10	20.28	17.16	19.74
2303	NASDAQ	SANM	Tue, Aug 13, 2002	21.84	22.98	19.26	19.86
2302	NASDAQ	SANM	Mon, Aug 12, 2002	22.74	22.92	21.54	22.20
2301	NASDAQ	SANM	Fri, Aug 9, 2002	23.34	23.76	22.50	22.80
2300	NASDAQ	SANM	Thu, Aug 8, 2002	23.88	24.00	22.50	23.52
2299	NASDAQ	SANM	Wed, Aug 7, 2002	25.20	25.20	21.90	23.70
2298	NASDAQ	SANM	Tue, Aug 6, 2002	23.70	24.30	23.34	23.88
2297	NASDAQ	SANM	Mon, Aug 5, 2002	23.82	24.06	22.14	23.10
2296	NASDAQ	SANM	Fri, Aug 2, 2002	24.84	25.20	23.10	23.82
2295	NASDAQ	SANM	Thu, Aug 1, 2002	27.84	28.80	24.48	24.54
2294	NASDAQ	SANM	Wed, Jul 31, 2002	24.06	24.60	22.80	24.42
2293	NASDAQ	SANM	Tue, Jul 30, 2002	24.00	25.26	23.46	24.66
2292	NASDAQ	SANM	Mon, Jul 29, 2002	23.34	24.84	22.20	24.78
2291	NASDAQ	SANM	Fri, Jul 26, 2002	22.62	22.62	20.82	22.44
2290	NASDAQ	SANM	Thu, Jul 25, 2002	25.68	26.10	20.40	21.12
2289	NASDAQ	SANM	Wed, Jul 24, 2002	24.84	27.00	23.40	26.82
2288	NASDAQ	SANM	Tue, Jul 23, 2002	31.68	32.40	25.08	26.28
2287	NASDAQ	SANM	Mon, Jul 22, 2002	32.10	33.00	29.94	31.26
2286	NASDAQ	SANM	Fri, Jul 19, 2002	34.50	37.26	30.72	31.80
2285	NASDAQ	SANM	Thu, Jul 18, 2002	35.70	36.84	34.02	35.88
2284	NASDAQ	SANM	Wed, Jul 17, 2002	40.32	41.34	35.16	35.16
2283	NASDAQ	SANM	Tue, Jul 16, 2002	41.04	41.94	37.20	37.80
2282	NASDAQ	SANM	Mon, Jul 15, 2002	36.78	42.54	34.92	42.48
2281	NASDAQ	SANM	Fri, Jul 12, 2002	37.02	38.16	34.50	37.50
2280	NASDAQ	SANM	Thu, Jul 11, 2002	32.52	35.28	30.42	34.14
2279	NASDAQ	SANM	Wed, Jul 10, 2002	35.64	35.94	31.50	32.64
2278	NASDAQ	SANM	Tue, Jul 9, 2002	35.28	36.24	33.48	33.54
2277	NASDAQ	SANM	Mon, Jul 8, 2002	39.18	40.14	33.00	34.86
2276	NASDAQ	SANM	Fri, Jul 5, 2002	36.18	39.60	36.00	39.60
2275	NASDAQ	SANM	Wed, Jul 3, 2002	32.28	35.58	32.28	34.98
2274	NASDAQ	SANM	Tue, Jul 2, 2002	35.46	35.82	31.98	33.06
2273	NASDAQ	SANM	Mon, Jul 1, 2002	37.98	38.82	34.98	35.04
2272	NASDAQ	SANM	Fri, Jun 28, 2002	40.50	40.68	37.56	37.86
2271	NASDAQ	SANM	Thu, Jun 27, 2002	38.94	41.04	36.78	40.32
2270	NASDAQ	SANM	Wed, Jun 26, 2002	34.80	37.80	34.50	37.32
2269	NASDAQ	SANM	Tue, Jun 25, 2002	42.84	43.26	37.08	37.74
2268	NASDAQ	SANM	Mon, Jun 24, 2002	41.52	42.66	39.90	42.00
2267	NASDAQ	SANM	Fri, Jun 21, 2002	39.90	42.90	39.36	42.00
2266	NASDAQ	SANM	Thu, Jun 20, 2002	43.80	45.00	41.04	42.00
2265	NASDAQ	SANM	Wed, Jun 19, 2002	45.24	46.74	43.32	43.68
2264	NASDAQ	SANM	Tue, Jun 18, 2002	45.00	48.12	44.70	45.06
2263	NASDAQ	SANM	Mon, Jun 17, 2002	48.90	48.90	45.60	46.44
2262	NASDAQ	SANM	Fri, Jun 14, 2002	43.98	47.58	41.40	47.10
2261	NASDAQ	SANM	Thu, Jun 13, 2002	50.28	52.80	46.38	48.18
2260	NASDAQ	SANM	Wed, Jun 12, 2002	50.76	52.20	48.12	50.58
2259	NASDAQ	SANM	Tue, Jun 11, 2002	53.82	54.30	50.40	50.64
2258	NASDAQ	SANM	Mon, Jun 10, 2002	56.46	56.46	52.56	53.28
2257	NASDAQ	SANM	Fri, Jun 7, 2002	55.62	56.64	52.68	56.40
2256	NASDAQ	SANM	Thu, Jun 6, 2002	59.28	59.70	57.00	57.54
2255	NASDAQ	SANM	Wed, Jun 5, 2002	62.10	63.30	58.86	59.70
2254	NASDAQ	SANM	Tue, Jun 4, 2002	60.18	62.40	59.52	61.86
2253	NASDAQ	SANM	Mon, Jun 3, 2002	69.12	69.30	64.32	64.38
2252	NASDAQ	SANM	Fri, May 31, 2002	71.04	71.82	68.34	69.00
2251	NASDAQ	SANM	Thu, May 30, 2002	69.36	71.40	67.80	70.50
2250	NASDAQ	SANM	Wed, May 29, 2002	72.90	73.44	71.10	71.40
2249	NASDAQ	SANM	Tue, May 28, 2002	77.94	78.30	73.86	75.72
2248	NASDAQ	SANM	Fri, May 24, 2002	75.60	78.30	75.30	76.86
2247	NASDAQ	SANM	Thu, May 23, 2002	76.08	78.60	73.74	78.00
2246	NASDAQ	SANM	Wed, May 22, 2002	72.66	75.30	71.28	75.00
2245	NASDAQ	SANM	Tue, May 21, 2002	78.24	78.72	72.90	73.56
2244	NASDAQ	SANM	Mon, May 20, 2002	79.50	79.80	75.78	78.00
2243	NASDAQ	SANM	Fri, May 17, 2002	82.44	83.88	76.38	80.16
2242	NASDAQ	SANM	Thu, May 16, 2002	79.50	82.32	78.00	80.40
2241	NASDAQ	SANM	Wed, May 15, 2002	74.46	81.30	73.50	79.56
2240	NASDAQ	SANM	Tue, May 14, 2002	75.12	77.40	73.08	76.20
2239	NASDAQ	SANM	Mon, May 13, 2002	66.06	72.24	65.40	71.04
2238	NASDAQ	SANM	Fri, May 10, 2002	69.00	69.30	64.08	64.98
2237	NASDAQ	SANM	Thu, May 9, 2002	67.44	69.30	66.54	68.04
2236	NASDAQ	SANM	Wed, May 8, 2002	61.80	68.82	61.80	68.16
2235	NASDAQ	SANM	Tue, May 7, 2002	59.40	59.82	56.58	58.80
2234	NASDAQ	SANM	Mon, May 6, 2002	58.20	60.18	57.30	57.36
2233	NASDAQ	SANM	Fri, May 3, 2002	57.36	60.30	56.94	58.38
2232	NASDAQ	SANM	Thu, May 2, 2002	61.26	61.98	57.60	57.84
2231	NASDAQ	SANM	Wed, May 1, 2002	62.40	62.40	58.74	61.80
2230	NASDAQ	SANM	Tue, Apr 30, 2002	63.18	64.20	61.80	62.40
2229	NASDAQ	SANM	Mon, Apr 29, 2002	63.00	63.30	61.32	62.76
2228	NASDAQ	SANM	Fri, Apr 26, 2002	68.34	69.30	62.70	63.42
2227	NASDAQ	SANM	Thu, Apr 25, 2002	65.70	67.62	65.52	66.36
2226	NASDAQ	SANM	Wed, Apr 24, 2002	72.96	73.44	66.18	66.18
2225	NASDAQ	SANM	Tue, Apr 23, 2002	71.22	73.32	70.32	72.06
2224	NASDAQ	SANM	Mon, Apr 22, 2002	69.00	71.10	68.10	71.04
2223	NASDAQ	SANM	Fri, Apr 19, 2002	70.14	72.60	68.70	71.28
2222	NASDAQ	SANM	Thu, Apr 18, 2002	67.08	68.46	65.10	66.84
2221	NASDAQ	SANM	Wed, Apr 17, 2002	68.04	70.02	65.22	68.10
2220	NASDAQ	SANM	Tue, Apr 16, 2002	63.24	67.80	63.12	67.14
2219	NASDAQ	SANM	Mon, Apr 15, 2002	62.52	62.82	59.34	61.50
2218	NASDAQ	SANM	Fri, Apr 12, 2002	60.78	62.64	59.82	61.62
2217	NASDAQ	SANM	Thu, Apr 11, 2002	60.30	61.26	58.50	59.76
2216	NASDAQ	SANM	Wed, Apr 10, 2002	63.78	64.38	59.76	61.26
2215	NASDAQ	SANM	Tue, Apr 9, 2002	64.20	65.64	61.74	62.94
2214	NASDAQ	SANM	Mon, Apr 8, 2002	63.60	65.34	60.90	64.14
2213	NASDAQ	SANM	Fri, Apr 5, 2002	68.10	69.30	63.72	66.00
2212	NASDAQ	SANM	Thu, Apr 4, 2002	65.46	69.30	65.22	67.68
2211	NASDAQ	SANM	Wed, Apr 3, 2002	70.44	70.50	64.56	66.96
2210	NASDAQ	SANM	Tue, Apr 2, 2002	72.36	72.84	68.52	69.96
2209	NASDAQ	SANM	Mon, Apr 1, 2002	70.50	74.52	64.38	73.56
2208	NASDAQ	SANM	Thu, Mar 28, 2002	68.28	74.52	67.08	70.50
2207	NASDAQ	SANM	Wed, Mar 27, 2002	68.52	69.18	66.36	67.20
2206	NASDAQ	SANM	Tue, Mar 26, 2002	67.50	72.48	66.90	68.22
2205	NASDAQ	SANM	Mon, Mar 25, 2002	71.46	73.20	67.56	67.56
2204	NASDAQ	SANM	Fri, Mar 22, 2002	70.80	72.90	69.90	70.74
2203	NASDAQ	SANM	Thu, Mar 21, 2002	67.80	72.96	67.20	72.18
2202	NASDAQ	SANM	Wed, Mar 20, 2002	70.74	72.24	67.14	67.80
2201	NASDAQ	SANM	Tue, Mar 19, 2002	74.04	74.04	69.66	70.80
2200	NASDAQ	SANM	Mon, Mar 18, 2002	74.88	75.60	72.84	74.64
2199	NASDAQ	SANM	Fri, Mar 15, 2002	74.58	75.42	72.84	73.38
2198	NASDAQ	SANM	Thu, Mar 14, 2002	74.28	76.80	73.14	73.92
2197	NASDAQ	SANM	Wed, Mar 13, 2002	77.52	79.74	75.42	75.42
2196	NASDAQ	SANM	Tue, Mar 12, 2002	80.94	82.08	78.06	78.96
2195	NASDAQ	SANM	Mon, Mar 11, 2002	87.30	89.16	84.90	85.86
2194	NASDAQ	SANM	Fri, Mar 8, 2002	85.14	91.62	83.88	88.38
2193	NASDAQ	SANM	Thu, Mar 7, 2002	82.08	83.70	79.80	80.70
2192	NASDAQ	SANM	Wed, Mar 6, 2002	76.86	82.20	74.58	80.58
2191	NASDAQ	SANM	Tue, Mar 5, 2002	74.88	79.80	73.62	77.70
2190	NASDAQ	SANM	Mon, Mar 4, 2002	63.12	76.14	63.00	76.14
2189	NASDAQ	SANM	Fri, Mar 1, 2002	61.38	63.84	60.30	61.92
2188	NASDAQ	SANM	Thu, Feb 28, 2002	64.50	66.00	58.50	60.90
2187	NASDAQ	SANM	Wed, Feb 27, 2002	64.80	66.60	62.52	64.20
2186	NASDAQ	SANM	Tue, Feb 26, 2002	64.20	66.30	60.66	62.10
2185	NASDAQ	SANM	Mon, Feb 25, 2002	61.86	65.88	60.48	64.20
2184	NASDAQ	SANM	Fri, Feb 22, 2002	60.66	61.98	57.42	60.48
2183	NASDAQ	SANM	Thu, Feb 21, 2002	65.82	66.90	60.60	60.78
2182	NASDAQ	SANM	Wed, Feb 20, 2002	68.76	70.38	63.90	66.90
2181	NASDAQ	SANM	Tue, Feb 19, 2002	74.40	75.00	67.98	69.06
2180	NASDAQ	SANM	Fri, Feb 15, 2002	78.78	79.50	74.16	75.60
2179	NASDAQ	SANM	Thu, Feb 14, 2002	79.68	81.30	78.06	78.12
2178	NASDAQ	SANM	Wed, Feb 13, 2002	78.60	80.76	78.18	79.14
2177	NASDAQ	SANM	Tue, Feb 12, 2002	79.44	81.00	75.12	76.80
2176	NASDAQ	SANM	Mon, Feb 11, 2002	74.04	79.38	72.84	78.60
2175	NASDAQ	SANM	Fri, Feb 8, 2002	72.60	74.46	70.14	74.46
2174	NASDAQ	SANM	Thu, Feb 7, 2002	76.50	76.68	70.80	71.70
2173	NASDAQ	SANM	Wed, Feb 6, 2002	78.06	78.90	72.00	76.14
2172	NASDAQ	SANM	Tue, Feb 5, 2002	79.14	80.16	75.90	77.16
2171	NASDAQ	SANM	Mon, Feb 4, 2002	84.72	85.20	77.94	79.74
2170	NASDAQ	SANM	Fri, Feb 1, 2002	87.30	89.46	82.32	84.00
2169	NASDAQ	SANM	Thu, Jan 31, 2002	87.30	89.10	85.50	88.08
2168	NASDAQ	SANM	Wed, Jan 30, 2002	86.64	87.90	79.62	86.40
2167	NASDAQ	SANM	Tue, Jan 29, 2002	88.50	89.70	84.48	85.80
2166	NASDAQ	SANM	Mon, Jan 28, 2002	93.90	94.38	84.18	87.24
2165	NASDAQ	SANM	Fri, Jan 25, 2002	89.34	94.80	87.60	92.64
2164	NASDAQ	SANM	Thu, Jan 24, 2002	110.64	113.40	102.84	103.14
2163	NASDAQ	SANM	Wed, Jan 23, 2002	102.48	108.78	101.40	108.60
2162	NASDAQ	SANM	Tue, Jan 22, 2002	108.60	108.60	100.32	101.04
2161	NASDAQ	SANM	Fri, Jan 18, 2002	110.28	110.82	104.04	105.78
2160	NASDAQ	SANM	Thu, Jan 17, 2002	111.78	114.78	108.18	113.52
2159	NASDAQ	SANM	Wed, Jan 16, 2002	117.30	117.42	107.34	107.94
2158	NASDAQ	SANM	Tue, Jan 15, 2002	121.44	123.84	119.16	121.14
2157	NASDAQ	SANM	Mon, Jan 14, 2002	126.72	126.90	117.48	120.00
2156	NASDAQ	SANM	Fri, Jan 11, 2002	138.24	138.24	124.14	124.86
2155	NASDAQ	SANM	Thu, Jan 10, 2002	134.22	139.50	133.80	136.98
2154	NASDAQ	SANM	Wed, Jan 9, 2002	139.14	142.80	134.10	135.36
2153	NASDAQ	SANM	Tue, Jan 8, 2002	131.94	140.22	131.70	135.42
2152	NASDAQ	SANM	Mon, Jan 7, 2002	135.72	140.10	131.34	132.54
2151	NASDAQ	SANM	Fri, Jan 4, 2002	132.66	139.86	127.86	132.90
2150	NASDAQ	SANM	Thu, Jan 3, 2002	121.74	132.30	121.14	131.34
2149	NASDAQ	SANM	Wed, Jan 2, 2002	120.06	123.78	118.80	121.50
2148	NASDAQ	SANM	Mon, Dec 31, 2001	126.00	126.00	117.96	119.40
2147	NASDAQ	SANM	Fri, Dec 28, 2001	120.60	126.90	120.00	124.38
2146	NASDAQ	SANM	Thu, Dec 27, 2001	121.98	122.28	118.68	122.22
2145	NASDAQ	SANM	Wed, Dec 26, 2001	121.74	123.84	120.00	121.32
2144	NASDAQ	SANM	Mon, Dec 24, 2001	120.30	122.10	119.40	121.14
2143	NASDAQ	SANM	Fri, Dec 21, 2001	118.08	124.62	117.48	120.30
2142	NASDAQ	SANM	Thu, Dec 20, 2001	122.88	124.08	116.04	117.54
2141	NASDAQ	SANM	Wed, Dec 19, 2001	128.52	132.90	126.24	128.94
2140	NASDAQ	SANM	Tue, Dec 18, 2001	132.96	133.86	127.74	130.80
2139	NASDAQ	SANM	Mon, Dec 17, 2001	131.70	137.58	130.56	134.28
2138	NASDAQ	SANM	Fri, Dec 14, 2001	134.40	136.56	129.30	133.80
2137	NASDAQ	SANM	Thu, Dec 13, 2001	145.32	145.38	130.80	131.94
2136	NASDAQ	SANM	Wed, Dec 12, 2001	152.16	152.64	142.14	149.40
2135	NASDAQ	SANM	Tue, Dec 11, 2001	144.78	153.90	141.90	153.60
2134	NASDAQ	SANM	Mon, Dec 10, 2001	142.80	148.80	138.24	141.00
2133	NASDAQ	SANM	Fri, Dec 7, 2001	146.04	147.42	141.90	143.70
2132	NASDAQ	SANM	Thu, Dec 6, 2001	146.40	150.30	138.36	146.52
2131	NASDAQ	SANM	Wed, Dec 5, 2001	135.30	144.60	135.30	144.30
2130	NASDAQ	SANM	Tue, Dec 4, 2001	125.34	134.82	123.66	134.22
2129	NASDAQ	SANM	Mon, Dec 3, 2001	126.42	126.42	122.70	122.94
2128	NASDAQ	SANM	Fri, Nov 30, 2001	123.90	128.76	123.30	128.40
2127	NASDAQ	SANM	Thu, Nov 29, 2001	120.36	125.64	119.76	124.20
2126	NASDAQ	SANM	Wed, Nov 28, 2001	118.50	124.80	117.00	119.16
2125	NASDAQ	SANM	Tue, Nov 27, 2001	114.60	124.50	114.30	120.06
2124	NASDAQ	SANM	Mon, Nov 26, 2001	109.44	115.74	108.96	114.48
2123	NASDAQ	SANM	Fri, Nov 23, 2001	108.00	109.20	106.80	108.78
2122	NASDAQ	SANM	Wed, Nov 21, 2001	109.80	111.90	106.14	107.16
2121	NASDAQ	SANM	Tue, Nov 20, 2001	116.76	117.00	109.08	110.10
2120	NASDAQ	SANM	Mon, Nov 19, 2001	118.08	121.50	116.10	117.06
2119	NASDAQ	SANM	Fri, Nov 16, 2001	109.20	118.26	108.42	117.60
2118	NASDAQ	SANM	Thu, Nov 15, 2001	109.50	112.62	106.56	106.80
2117	NASDAQ	SANM	Wed, Nov 14, 2001	109.14	110.46	103.14	109.68
2116	NASDAQ	SANM	Tue, Nov 13, 2001	104.76	110.52	104.40	106.20
2115	NASDAQ	SANM	Mon, Nov 12, 2001	100.80	102.84	94.80	101.76
2114	NASDAQ	SANM	Fri, Nov 9, 2001	99.90	102.30	96.90	101.28
2113	NASDAQ	SANM	Thu, Nov 8, 2001	103.08	107.40	99.06	100.74
2112	NASDAQ	SANM	Wed, Nov 7, 2001	105.00	107.82	101.82	102.84
2111	NASDAQ	SANM	Tue, Nov 6, 2001	103.56	106.86	100.08	106.26
2110	NASDAQ	SANM	Mon, Nov 5, 2001	98.46	105.78	98.10	103.80
2109	NASDAQ	SANM	Fri, Nov 2, 2001	92.70	97.50	91.38	96.18
2108	NASDAQ	SANM	Thu, Nov 1, 2001	91.20	95.82	89.22	92.88
2107	NASDAQ	SANM	Wed, Oct 31, 2001	87.66	93.48	87.60	90.84
2106	NASDAQ	SANM	Tue, Oct 30, 2001	90.60	90.66	84.30	85.86
2105	NASDAQ	SANM	Mon, Oct 29, 2001	97.20	97.80	90.90	91.20
2104	NASDAQ	SANM	Fri, Oct 26, 2001	100.80	103.50	97.50	97.80
2103	NASDAQ	SANM	Thu, Oct 25, 2001	91.08	103.50	90.60	102.30
2102	NASDAQ	SANM	Wed, Oct 24, 2001	85.68	90.00	85.62	89.04
2101	NASDAQ	SANM	Tue, Oct 23, 2001	87.60	88.74	84.00	85.02
2100	NASDAQ	SANM	Mon, Oct 22, 2001	86.58	86.58	82.86	85.80
2099	NASDAQ	SANM	Fri, Oct 19, 2001	84.00	88.38	84.00	86.94
2098	NASDAQ	SANM	Thu, Oct 18, 2001	91.20	91.44	86.58	87.42
2097	NASDAQ	SANM	Wed, Oct 17, 2001	101.40	101.58	91.20	91.20
2096	NASDAQ	SANM	Tue, Oct 16, 2001	98.34	101.28	94.56	97.08
2095	NASDAQ	SANM	Mon, Oct 15, 2001	100.74	100.74	97.20	97.92
2094	NASDAQ	SANM	Fri, Oct 12, 2001	101.46	102.30	95.70	101.88
2093	NASDAQ	SANM	Thu, Oct 11, 2001	99.30	104.34	98.40	103.20
2092	NASDAQ	SANM	Wed, Oct 10, 2001	88.08	95.70	86.82	94.74
2091	NASDAQ	SANM	Tue, Oct 9, 2001	93.24	93.30	87.06	88.56
2090	NASDAQ	SANM	Mon, Oct 8, 2001	91.92	94.86	87.00	92.88
2089	NASDAQ	SANM	Fri, Oct 5, 2001	92.94	94.02	87.00	92.16
2088	NASDAQ	SANM	Thu, Oct 4, 2001	90.60	100.50	87.66	95.22
2087	NASDAQ	SANM	Wed, Oct 3, 2001	78.30	91.80	77.76	89.58
2086	NASDAQ	SANM	Tue, Oct 2, 2001	79.14	81.00	77.64	80.22
2085	NASDAQ	SANM	Mon, Oct 1, 2001	81.30	81.36	77.82	79.68
2084	NASDAQ	SANM	Fri, Sep 28, 2001	80.46	82.50	78.36	81.48
2083	NASDAQ	SANM	Thu, Sep 27, 2001	78.36	80.76	76.50	80.34
2082	NASDAQ	SANM	Wed, Sep 26, 2001	82.08	82.74	77.46	78.90
2081	NASDAQ	SANM	Tue, Sep 25, 2001	81.90	86.22	79.32	81.24
2080	NASDAQ	SANM	Mon, Sep 24, 2001	82.56	83.10	78.54	81.12
2079	NASDAQ	SANM	Fri, Sep 21, 2001	74.40	81.84	69.84	79.80
2078	NASDAQ	SANM	Thu, Sep 20, 2001	76.98	80.04	76.68	77.46
2077	NASDAQ	SANM	Wed, Sep 19, 2001	79.14	79.14	76.20	78.78
2076	NASDAQ	SANM	Tue, Sep 18, 2001	75.78	79.44	75.78	78.18
2075	NASDAQ	SANM	Mon, Sep 17, 2001	84.00	84.90	75.30	75.54
2074	NASDAQ	SANM	Mon, Sep 10, 2001	89.16	90.42	85.98	87.42
2073	NASDAQ	SANM	Fri, Sep 7, 2001	91.98	94.20	88.14	90.12
2072	NASDAQ	SANM	Thu, Sep 6, 2001	92.22	93.72	89.40	92.58
2071	NASDAQ	SANM	Wed, Sep 5, 2001	94.86	96.90	89.10	93.00
2070	NASDAQ	SANM	Tue, Sep 4, 2001	98.58	104.70	95.10	95.88
2069	NASDAQ	SANM	Fri, Aug 31, 2001	108.72	113.22	107.88	108.06
2068	NASDAQ	SANM	Thu, Aug 30, 2001	116.64	117.30	107.10	108.90
2067	NASDAQ	SANM	Wed, Aug 29, 2001	123.00	123.42	118.20	119.82
2066	NASDAQ	SANM	Tue, Aug 28, 2001	120.06	123.54	118.80	119.82
2065	NASDAQ	SANM	Mon, Aug 27, 2001	118.56	121.38	115.80	120.00
2064	NASDAQ	SANM	Fri, Aug 24, 2001	115.44	120.30	114.06	117.84
2063	NASDAQ	SANM	Thu, Aug 23, 2001	116.82	121.50	112.26	112.26
2062	NASDAQ	SANM	Wed, Aug 22, 2001	114.66	117.00	112.02	116.40
2061	NASDAQ	SANM	Tue, Aug 21, 2001	117.00	118.98	114.30	114.36
2060	NASDAQ	SANM	Mon, Aug 20, 2001	115.20	117.54	114.12	116.34
2059	NASDAQ	SANM	Fri, Aug 17, 2001	116.16	118.80	114.00	114.00
2058	NASDAQ	SANM	Thu, Aug 16, 2001	122.64	122.94	115.56	121.86
2057	NASDAQ	SANM	Wed, Aug 15, 2001	128.16	130.50	123.30	125.10
2056	NASDAQ	SANM	Tue, Aug 14, 2001	132.24	133.62	126.72	128.34
2055	NASDAQ	SANM	Mon, Aug 13, 2001	128.22	132.60	125.10	130.74
2054	NASDAQ	SANM	Fri, Aug 10, 2001	124.86	129.72	121.98	127.32
2053	NASDAQ	SANM	Thu, Aug 9, 2001	125.34	128.22	122.10	126.18
2052	NASDAQ	SANM	Wed, Aug 8, 2001	134.04	135.00	127.02	128.22
2051	NASDAQ	SANM	Tue, Aug 7, 2001	135.90	138.00	133.92	135.00
2050	NASDAQ	SANM	Mon, Aug 6, 2001	135.90	136.92	133.80	136.20
2049	NASDAQ	SANM	Fri, Aug 3, 2001	137.94	140.88	132.60	136.38
2048	NASDAQ	SANM	Thu, Aug 2, 2001	143.22	143.70	134.70	136.86
2047	NASDAQ	SANM	Wed, Aug 1, 2001	133.44	137.46	130.80	132.84
2046	NASDAQ	SANM	Tue, Jul 31, 2001	126.00	133.20	125.40	130.86
2045	NASDAQ	SANM	Mon, Jul 30, 2001	129.60	132.36	120.42	124.68
2044	NASDAQ	SANM	Fri, Jul 27, 2001	123.72	129.60	123.48	129.36
2043	NASDAQ	SANM	Thu, Jul 26, 2001	118.62	127.26	116.70	125.82
2042	NASDAQ	SANM	Wed, Jul 25, 2001	118.50	120.60	116.70	119.52
2041	NASDAQ	SANM	Tue, Jul 24, 2001	117.60	118.80	114.30	117.30
2040	NASDAQ	SANM	Mon, Jul 23, 2001	116.40	119.94	115.20	116.76
2039	NASDAQ	SANM	Fri, Jul 20, 2001	112.20	116.22	110.88	115.38
2038	NASDAQ	SANM	Thu, Jul 19, 2001	109.38	118.68	109.02	113.88
2037	NASDAQ	SANM	Wed, Jul 18, 2001	115.44	115.50	106.50	106.86
2036	NASDAQ	SANM	Tue, Jul 17, 2001	116.40	119.70	112.74	116.16
2035	NASDAQ	SANM	Mon, Jul 16, 2001	124.80	126.84	117.60	118.56
2034	NASDAQ	SANM	Fri, Jul 13, 2001	136.74	140.16	129.30	132.84
2033	NASDAQ	SANM	Thu, Jul 12, 2001	126.60	140.94	126.60	138.54
2032	NASDAQ	SANM	Wed, Jul 11, 2001	119.76	121.20	115.20	120.12
2031	NASDAQ	SANM	Tue, Jul 10, 2001	129.42	132.00	119.40	119.52
2030	NASDAQ	SANM	Mon, Jul 9, 2001	129.84	133.20	125.28	127.74
2029	NASDAQ	SANM	Fri, Jul 6, 2001	135.84	135.90	127.80	128.22
2028	NASDAQ	SANM	Thu, Jul 5, 2001	142.08	142.74	133.50	136.86
2027	NASDAQ	SANM	Tue, Jul 3, 2001	141.30	141.36	136.80	140.16
2026	NASDAQ	SANM	Mon, Jul 2, 2001	141.18	144.00	136.80	140.70
2025	NASDAQ	SANM	Fri, Jun 29, 2001	132.84	147.42	130.50	140.46
2024	NASDAQ	SANM	Thu, Jun 28, 2001	130.86	138.60	128.28	132.96
2023	NASDAQ	SANM	Wed, Jun 27, 2001	131.94	133.74	124.68	127.74
2022	NASDAQ	SANM	Tue, Jun 26, 2001	126.48	132.00	125.10	131.10
2021	NASDAQ	SANM	Mon, Jun 25, 2001	135.00	135.00	127.74	131.70
2020	NASDAQ	SANM	Fri, Jun 22, 2001	126.90	132.24	123.60	131.76
2019	NASDAQ	SANM	Thu, Jun 21, 2001	108.42	131.94	108.18	127.08
2018	NASDAQ	SANM	Wed, Jun 20, 2001	118.62	122.94	116.40	120.48
2017	NASDAQ	SANM	Tue, Jun 19, 2001	134.40	135.78	121.08	121.80
2016	NASDAQ	SANM	Mon, Jun 18, 2001	127.56	135.42	123.24	126.30
2015	NASDAQ	SANM	Fri, Jun 15, 2001	132.84	133.20	127.20	127.56
2014	NASDAQ	SANM	Thu, Jun 14, 2001	132.72	138.60	127.50	134.46
2013	NASDAQ	SANM	Wed, Jun 13, 2001	145.32	145.80	134.58	135.30
2012	NASDAQ	SANM	Tue, Jun 12, 2001	144.30	147.72	142.50	143.34
2011	NASDAQ	SANM	Mon, Jun 11, 2001	155.04	155.46	148.44	150.48
2010	NASDAQ	SANM	Fri, Jun 8, 2001	171.78	171.96	159.30	161.40
2009	NASDAQ	SANM	Thu, Jun 7, 2001	160.74	170.40	159.60	169.44
2008	NASDAQ	SANM	Wed, Jun 6, 2001	164.76	170.28	159.18	160.74
2007	NASDAQ	SANM	Tue, Jun 5, 2001	159.66	167.82	159.66	164.46
2006	NASDAQ	SANM	Mon, Jun 4, 2001	167.40	169.80	156.90	158.52
2005	NASDAQ	SANM	Fri, Jun 1, 2001	163.86	167.70	157.80	163.50
2004	NASDAQ	SANM	Thu, May 31, 2001	157.20	170.28	157.20	162.36
2003	NASDAQ	SANM	Wed, May 30, 2001	164.70	168.66	158.82	159.30
2002	NASDAQ	SANM	Tue, May 29, 2001	185.40	185.94	166.86	174.24
2001	NASDAQ	SANM	Fri, May 25, 2001	191.88	192.78	181.68	187.62
2000	NASDAQ	SANM	Thu, May 24, 2001	202.38	208.44	197.76	199.20
1999	NASDAQ	SANM	Wed, May 23, 2001	221.28	222.00	200.70	201.12
1998	NASDAQ	SANM	Tue, May 22, 2001	226.50	229.20	220.92	228.00
1997	NASDAQ	SANM	Mon, May 21, 2001	205.14	228.30	204.90	226.98
1996	NASDAQ	SANM	Fri, May 18, 2001	198.96	206.10	196.68	204.06
1995	NASDAQ	SANM	Thu, May 17, 2001	191.34	207.24	190.20	203.94
1994	NASDAQ	SANM	Wed, May 16, 2001	180.00	192.84	177.78	192.24
1993	NASDAQ	SANM	Tue, May 15, 2001	181.38	190.92	180.18	185.46
1992	NASDAQ	SANM	Mon, May 14, 2001	178.14	184.20	176.70	181.80
1991	NASDAQ	SANM	Fri, May 11, 2001	184.44	188.70	178.20	179.94
1990	NASDAQ	SANM	Thu, May 10, 2001	197.70	197.70	184.20	184.74
1989	NASDAQ	SANM	Wed, May 9, 2001	194.28	197.58	186.36	190.86
1988	NASDAQ	SANM	Tue, May 8, 2001	202.86	204.54	196.20	198.72
1987	NASDAQ	SANM	Mon, May 7, 2001	204.30	206.10	195.54	201.30
1986	NASDAQ	SANM	Fri, May 4, 2001	182.16	206.34	182.16	204.90
1985	NASDAQ	SANM	Thu, May 3, 2001	183.54	199.32	178.20	191.28
1984	NASDAQ	SANM	Wed, May 2, 2001	191.46	196.86	187.38	190.08
1983	NASDAQ	SANM	Tue, May 1, 2001	174.00	181.50	169.62	180.06
1982	NASDAQ	SANM	Mon, Apr 30, 2001	174.24	181.44	169.14	174.90
1981	NASDAQ	SANM	Fri, Apr 27, 2001	164.70	169.38	160.80	169.14
1980	NASDAQ	SANM	Thu, Apr 26, 2001	165.36	169.20	157.80	159.00
1979	NASDAQ	SANM	Wed, Apr 25, 2001	139.02	169.08	139.02	159.00
1978	NASDAQ	SANM	Tue, Apr 24, 2001	151.80	151.80	141.00	141.90
1977	NASDAQ	SANM	Mon, Apr 23, 2001	163.02	163.26	148.56	149.94
1976	NASDAQ	SANM	Fri, Apr 20, 2001	166.20	172.20	162.24	166.14
1975	NASDAQ	SANM	Thu, Apr 19, 2001	153.00	178.14	150.00	172.98
1974	NASDAQ	SANM	Wed, Apr 18, 2001	151.38	174.30	145.92	163.98
1973	NASDAQ	SANM	Tue, Apr 17, 2001	129.48	141.90	129.30	136.08
1972	NASDAQ	SANM	Mon, Apr 16, 2001	141.60	141.66	132.30	134.40
1971	NASDAQ	SANM	Thu, Apr 12, 2001	132.00	147.12	127.44	145.98
1970	NASDAQ	SANM	Wed, Apr 11, 2001	138.30	147.00	131.70	134.76
1969	NASDAQ	SANM	Tue, Apr 10, 2001	121.92	132.18	120.00	129.66
1968	NASDAQ	SANM	Mon, Apr 9, 2001	115.44	119.70	115.14	118.32
1967	NASDAQ	SANM	Fri, Apr 6, 2001	127.13	128.25	108.00	111.75
1966	NASDAQ	SANM	Thu, Apr 5, 2001	115.88	134.25	112.88	130.88
1965	NASDAQ	SANM	Wed, Apr 4, 2001	109.88	114.75	105.19	107.25
1964	NASDAQ	SANM	Tue, Apr 3, 2001	121.22	121.50	107.25	111.38
1963	NASDAQ	SANM	Mon, Apr 2, 2001	118.13	125.63	115.50	121.13
1962	NASDAQ	SANM	Fri, Mar 30, 2001	120.00	122.63	111.00	117.38
1961	NASDAQ	SANM	Thu, Mar 29, 2001	125.25	130.13	117.75	118.88
1960	NASDAQ	SANM	Wed, Mar 28, 2001	138.38	139.50	127.50	131.25
1959	NASDAQ	SANM	Tue, Mar 27, 2001	145.50	153.38	141.38	144.75
1958	NASDAQ	SANM	Mon, Mar 26, 2001	154.50	155.25	142.50	146.63
1957	NASDAQ	SANM	Fri, Mar 23, 2001	149.25	157.88	144.75	148.13
1956	NASDAQ	SANM	Thu, Mar 22, 2001	135.38	148.50	132.75	144.38
1955	NASDAQ	SANM	Wed, Mar 21, 2001	145.88	145.88	123.00	134.25
1954	NASDAQ	SANM	Tue, Mar 20, 2001	161.25	161.25	137.25	144.00
1953	NASDAQ	SANM	Mon, Mar 19, 2001	157.13	173.25	156.00	171.00
1952	NASDAQ	SANM	Fri, Mar 16, 2001	156.00	165.00	150.00	156.38
1951	NASDAQ	SANM	Thu, Mar 15, 2001	180.38	180.38	156.00	161.25
1950	NASDAQ	SANM	Wed, Mar 14, 2001	166.50	180.38	165.75	176.25
1949	NASDAQ	SANM	Tue, Mar 13, 2001	177.00	177.75	165.38	175.13
1948	NASDAQ	SANM	Mon, Mar 12, 2001	174.00	179.25	165.00	171.00
1947	NASDAQ	SANM	Fri, Mar 9, 2001	192.38	192.75	180.75	184.50
1946	NASDAQ	SANM	Thu, Mar 8, 2001	203.25	206.63	196.50	198.75
1945	NASDAQ	SANM	Wed, Mar 7, 2001	205.13	209.72	191.25	207.75
1944	NASDAQ	SANM	Tue, Mar 6, 2001	189.00	207.00	186.00	196.13
1943	NASDAQ	SANM	Mon, Mar 5, 2001	183.75	185.63	177.00	183.38
1942	NASDAQ	SANM	Fri, Mar 2, 2001	162.38	202.13	159.38	175.88
1941	NASDAQ	SANM	Thu, Mar 1, 2001	170.63	177.75	159.75	172.50
1940	NASDAQ	SANM	Wed, Feb 28, 2001	171.00	183.00	165.38	178.88
1939	NASDAQ	SANM	Tue, Feb 27, 2001	184.50	187.13	165.00	170.63
1938	NASDAQ	SANM	Mon, Feb 26, 2001	195.75	200.25	180.38	186.38
1937	NASDAQ	SANM	Fri, Feb 23, 2001	187.88	192.38	180.38	191.25
1936	NASDAQ	SANM	Thu, Feb 22, 2001	200.53	204.00	186.75	190.88
1935	NASDAQ	SANM	Wed, Feb 21, 2001	191.63	208.88	189.09	200.63
1934	NASDAQ	SANM	Tue, Feb 20, 2001	210.75	211.97	189.75	192.38
1933	NASDAQ	SANM	Fri, Feb 16, 2001	210.75	215.25	203.25	210.00
1932	NASDAQ	SANM	Thu, Feb 15, 2001	238.13	267.38	236.63	245.63
1931	NASDAQ	SANM	Wed, Feb 14, 2001	214.88	240.75	204.00	236.25
1930	NASDAQ	SANM	Tue, Feb 13, 2001	212.81	228.00	210.00	210.00
1929	NASDAQ	SANM	Mon, Feb 12, 2001	215.25	224.25	207.00	210.75
1928	NASDAQ	SANM	Fri, Feb 9, 2001	223.50	228.00	217.13	225.75
1927	NASDAQ	SANM	Thu, Feb 8, 2001	225.00	237.38	218.25	226.88
1926	NASDAQ	SANM	Wed, Feb 7, 2001	223.88	223.88	208.50	217.50
1925	NASDAQ	SANM	Tue, Feb 6, 2001	236.63	236.63	221.63	228.75
1924	NASDAQ	SANM	Mon, Feb 5, 2001	263.63	264.38	243.38	244.50
1923	NASDAQ	SANM	Fri, Feb 2, 2001	286.13	286.13	259.13	265.88
1922	NASDAQ	SANM	Thu, Feb 1, 2001	294.00	300.00	276.38	287.63
1921	NASDAQ	SANM	Wed, Jan 31, 2001	288.00	307.50	285.75	291.75
1920	NASDAQ	SANM	Tue, Jan 30, 2001	287.63	291.75	283.88	287.25
1919	NASDAQ	SANM	Mon, Jan 29, 2001	292.88	297.75	284.25	286.50
1918	NASDAQ	SANM	Fri, Jan 26, 2001	264.00	297.00	263.25	295.13
1917	NASDAQ	SANM	Thu, Jan 25, 2001	309.38	309.38	282.75	286.50
1916	NASDAQ	SANM	Wed, Jan 24, 2001	311.25	322.88	300.75	309.38
1915	NASDAQ	SANM	Tue, Jan 23, 2001	301.50	323.63	297.38	321.38
1914	NASDAQ	SANM	Mon, Jan 22, 2001	313.50	316.50	295.50	306.00
1913	NASDAQ	SANM	Fri, Jan 19, 2001	305.53	328.50	296.63	313.50
1912	NASDAQ	SANM	Thu, Jan 18, 2001	253.50	305.25	251.25	292.50
1911	NASDAQ	SANM	Wed, Jan 17, 2001	255.00	267.00	251.25	254.25
1910	NASDAQ	SANM	Tue, Jan 16, 2001	249.38	257.25	236.25	240.00
1909	NASDAQ	SANM	Fri, Jan 12, 2001	260.25	265.13	246.75	247.50
1908	NASDAQ	SANM	Thu, Jan 11, 2001	223.50	259.50	223.13	251.25
1907	NASDAQ	SANM	Wed, Jan 10, 2001	219.00	231.38	212.25	226.50
1906	NASDAQ	SANM	Tue, Jan 9, 2001	229.50	229.50	207.00	223.50
1905	NASDAQ	SANM	Mon, Jan 8, 2001	215.44	230.25	213.00	227.81
1904	NASDAQ	SANM	Fri, Jan 5, 2001	239.81	239.81	216.56	219.75
1903	NASDAQ	SANM	Thu, Jan 4, 2001	241.50	248.25	233.39	241.50
1902	NASDAQ	SANM	Wed, Jan 3, 2001	197.63	253.50	186.00	246.56
1901	NASDAQ	SANM	Tue, Jan 2, 2001	229.88	232.50	199.13	206.06
1900	NASDAQ	SANM	Fri, Dec 29, 2000	237.00	241.69	228.00	229.88
1899	NASDAQ	SANM	Thu, Dec 28, 2000	228.75	242.63	228.00	237.56
1898	NASDAQ	SANM	Wed, Dec 27, 2000	222.00	241.88	219.75	227.06
1897	NASDAQ	SANM	Tue, Dec 26, 2000	213.56	219.94	202.50	216.94
1896	NASDAQ	SANM	Fri, Dec 22, 2000	199.13	217.50	197.63	215.25
1895	NASDAQ	SANM	Thu, Dec 21, 2000	188.25	203.44	179.81	184.31
1894	NASDAQ	SANM	Wed, Dec 20, 2000	179.25	193.50	177.56	185.81
1893	NASDAQ	SANM	Tue, Dec 19, 2000	211.31	211.50	186.00	198.00
1892	NASDAQ	SANM	Mon, Dec 18, 2000	225.38	227.63	205.73	216.38
1891	NASDAQ	SANM	Fri, Dec 15, 2000	229.88	229.88	207.38	219.33
1890	NASDAQ	SANM	Thu, Dec 14, 2000	228.19	239.63	226.13	229.88
1889	NASDAQ	SANM	Wed, Dec 13, 2000	261.94	262.13	217.88	220.13
1888	NASDAQ	SANM	Tue, Dec 12, 2000	284.44	284.44	254.63	255.19
1887	NASDAQ	SANM	Mon, Dec 11, 2000	278.81	294.75	276.00	283.50
1886	NASDAQ	SANM	Fri, Dec 8, 2000	264.00	284.63	259.88	276.56
1885	NASDAQ	SANM	Thu, Dec 7, 2000	243.00	256.88	234.00	255.00
1884	NASDAQ	SANM	Wed, Dec 6, 2000	244.50	271.69	242.63	254.81
1883	NASDAQ	SANM	Tue, Dec 5, 2000	236.86	251.25	227.44	246.94
1882	NASDAQ	SANM	Mon, Dec 4, 2000	246.00	249.38	221.81	230.06
1881	NASDAQ	SANM	Fri, Dec 1, 2000	236.81	256.50	235.31	243.38
1880	NASDAQ	SANM	Thu, Nov 30, 2000	249.75	250.88	222.00	228.75
1879	NASDAQ	SANM	Wed, Nov 29, 2000	258.00	272.63	249.38	264.00
1878	NASDAQ	SANM	Tue, Nov 28, 2000	274.88	279.38	254.25	261.28
1877	NASDAQ	SANM	Mon, Nov 27, 2000	274.13	288.75	271.50	279.19
1876	NASDAQ	SANM	Fri, Nov 24, 2000	261.94	271.13	261.75	268.88
1875	NASDAQ	SANM	Wed, Nov 22, 2000	269.25	274.50	257.63	258.38
1874	NASDAQ	SANM	Tue, Nov 21, 2000	276.38	279.38	266.63	270.75
1873	NASDAQ	SANM	Mon, Nov 20, 2000	285.00	292.22	279.00	279.75
1872	NASDAQ	SANM	Fri, Nov 17, 2000	296.81	311.63	282.00	293.81
1871	NASDAQ	SANM	Thu, Nov 16, 2000	297.00	307.13	290.44	294.75
1870	NASDAQ	SANM	Wed, Nov 15, 2000	298.50	314.25	291.00	305.06
1869	NASDAQ	SANM	Tue, Nov 14, 2000	289.83	303.00	289.22	299.58
1868	NASDAQ	SANM	Mon, Nov 13, 2000	273.75	287.63	258.00	277.31
1867	NASDAQ	SANM	Fri, Nov 10, 2000	277.88	295.50	273.19	280.31
1866	NASDAQ	SANM	Thu, Nov 9, 2000	286.50	298.88	271.88	280.31
1865	NASDAQ	SANM	Wed, Nov 8, 2000	322.69	322.88	292.88	294.00
1864	NASDAQ	SANM	Tue, Nov 7, 2000	328.88	331.50	310.13	318.19
1863	NASDAQ	SANM	Mon, Nov 6, 2000	328.88	349.13	325.88	330.94
1862	NASDAQ	SANM	Fri, Nov 3, 2000	321.38	330.38	316.50	326.25
1861	NASDAQ	SANM	Thu, Nov 2, 2000	330.00	335.25	316.69	324.19
1860	NASDAQ	SANM	Wed, Nov 1, 2000	330.19	341.25	317.25	324.42
1859	NASDAQ	SANM	Tue, Oct 31, 2000	303.94	348.00	303.75	342.94
1858	NASDAQ	SANM	Mon, Oct 30, 2000	312.56	316.69	294.94	300.94
1857	NASDAQ	SANM	Fri, Oct 27, 2000	310.88	326.25	300.00	322.69
1856	NASDAQ	SANM	Thu, Oct 26, 2000	304.13	305.63	273.28	303.00
1855	NASDAQ	SANM	Wed, Oct 25, 2000	306.94	331.88	295.13	299.06
1854	NASDAQ	SANM	Tue, Oct 24, 2000	360.38	363.00	334.13	341.44
1853	NASDAQ	SANM	Mon, Oct 23, 2000	344.81	358.50	336.75	346.88
1852	NASDAQ	SANM	Fri, Oct 20, 2000	311.25	346.88	310.88	343.69
1851	NASDAQ	SANM	Thu, Oct 19, 2000	294.19	319.88	294.19	317.81
1850	NASDAQ	SANM	Wed, Oct 18, 2000	277.13	299.81	262.69	280.69
1849	NASDAQ	SANM	Tue, Oct 17, 2000	292.13	298.88	282.00	287.63
1848	NASDAQ	SANM	Mon, Oct 16, 2000	281.25	294.00	265.69	288.94
1847	NASDAQ	SANM	Fri, Oct 13, 2000	252.00	285.75	251.81	282.56
1846	NASDAQ	SANM	Thu, Oct 12, 2000	254.25	262.69	244.13	252.19
1845	NASDAQ	SANM	Wed, Oct 11, 2000	233.06	265.13	232.88	242.91
1844	NASDAQ	SANM	Tue, Oct 10, 2000	263.44	280.13	229.50	240.94
1843	NASDAQ	SANM	Mon, Oct 9, 2000	270.94	280.88	242.63	270.00
1842	NASDAQ	SANM	Fri, Oct 6, 2000	282.94	286.13	258.75	271.13
1841	NASDAQ	SANM	Thu, Oct 5, 2000	287.06	298.88	277.88	282.19
1840	NASDAQ	SANM	Wed, Oct 4, 2000	283.08	294.75	273.75	288.94
1839	NASDAQ	SANM	Tue, Oct 3, 2000	291.38	304.50	283.50	285.19
1838	NASDAQ	SANM	Mon, Oct 2, 2000	286.50	301.50	283.69	288.94
1837	NASDAQ	SANM	Fri, Sep 29, 2000	300.94	308.63	276.00	280.88
1836	NASDAQ	SANM	Thu, Sep 28, 2000	291.75	312.75	280.50	311.63
1835	NASDAQ	SANM	Wed, Sep 27, 2000	307.69	316.13	283.88	291.38
1834	NASDAQ	SANM	Tue, Sep 26, 2000	317.25	317.44	300.00	304.13
1833	NASDAQ	SANM	Mon, Sep 25, 2000	311.81	322.69	307.50	318.56
1832	NASDAQ	SANM	Fri, Sep 22, 2000	291.00	314.63	290.06	312.75
1831	NASDAQ	SANM	Thu, Sep 21, 2000	324.75	326.06	308.25	309.00
1830	NASDAQ	SANM	Wed, Sep 20, 2000	303.19	329.25	293.25	324.19
1829	NASDAQ	SANM	Tue, Sep 19, 2000	286.88	312.00	268.13	307.13
1828	NASDAQ	SANM	Mon, Sep 18, 2000	297.75	305.25	279.75	285.94
1827	NASDAQ	SANM	Fri, Sep 15, 2000	309.75	311.25	295.31	301.13
1826	NASDAQ	SANM	Thu, Sep 14, 2000	309.38	320.06	300.38	302.25
1825	NASDAQ	SANM	Wed, Sep 13, 2000	299.25	309.75	295.13	308.63
1824	NASDAQ	SANM	Tue, Sep 12, 2000	315.28	327.00	306.19	314.81
1823	NASDAQ	SANM	Mon, Sep 11, 2000	307.69	322.50	306.38	309.75
1822	NASDAQ	SANM	Fri, Sep 8, 2000	322.50	328.88	311.44	311.63
1821	NASDAQ	SANM	Thu, Sep 7, 2000	315.75	324.75	312.19	324.19
1820	NASDAQ	SANM	Wed, Sep 6, 2000	325.50	333.94	310.50	310.88
1819	NASDAQ	SANM	Tue, Sep 5, 2000	346.31	359.81	337.50	339.38
1818	NASDAQ	SANM	Fri, Sep 1, 2000	358.13	358.50	342.19	347.06
1817	NASDAQ	SANM	Thu, Aug 31, 2000	317.34	358.50	315.75	354.00
1816	NASDAQ	SANM	Wed, Aug 30, 2000	315.00	319.88	304.31	312.75
1815	NASDAQ	SANM	Tue, Aug 29, 2000	310.64	318.56	304.13	317.25
1814	NASDAQ	SANM	Mon, Aug 28, 2000	311.63	311.63	303.19	310.31
1813	NASDAQ	SANM	Fri, Aug 25, 2000	319.13	321.00	307.13	311.25
1812	NASDAQ	SANM	Thu, Aug 24, 2000	306.00	318.38	305.25	317.63
1811	NASDAQ	SANM	Wed, Aug 23, 2000	308.81	316.13	297.47	300.56
1810	NASDAQ	SANM	Tue, Aug 22, 2000	326.25	326.63	310.50	310.88
1809	NASDAQ	SANM	Mon, Aug 21, 2000	328.31	336.38	323.25	324.00
1808	NASDAQ	SANM	Fri, Aug 18, 2000	327.00	331.69	320.25	326.06
1807	NASDAQ	SANM	Thu, Aug 17, 2000	305.25	324.19	303.75	322.88
1806	NASDAQ	SANM	Wed, Aug 16, 2000	319.88	321.00	303.56	304.13
1805	NASDAQ	SANM	Tue, Aug 15, 2000	323.63	325.31	313.13	318.75
1804	NASDAQ	SANM	Mon, Aug 14, 2000	330.00	330.00	320.44	322.50
1803	NASDAQ	SANM	Fri, Aug 11, 2000	330.94	331.13	318.56	327.00
1802	NASDAQ	SANM	Thu, Aug 10, 2000	318.00	336.56	314.63	333.00
1801	NASDAQ	SANM	Wed, Aug 9, 2000	314.63	327.19	314.63	323.25
1800	NASDAQ	SANM	Tue, Aug 8, 2000	323.25	327.00	306.00	310.69
1799	NASDAQ	SANM	Mon, Aug 7, 2000	312.00	330.75	309.75	326.81
1798	NASDAQ	SANM	Fri, Aug 4, 2000	293.63	297.75	288.75	294.19
1797	NASDAQ	SANM	Thu, Aug 3, 2000	262.13	288.19	261.94	287.81
1796	NASDAQ	SANM	Wed, Aug 2, 2000	271.13	286.69	268.50	275.81
1795	NASDAQ	SANM	Tue, Aug 1, 2000	280.50	286.69	264.75	273.94
1794	NASDAQ	SANM	Mon, Jul 31, 2000	261.00	284.25	252.38	278.63
1793	NASDAQ	SANM	Fri, Jul 28, 2000	286.88	286.97	249.56	255.00
1792	NASDAQ	SANM	Thu, Jul 27, 2000	292.88	293.06	270.00	287.06
1791	NASDAQ	SANM	Wed, Jul 26, 2000	301.88	302.06	290.06	294.00
1790	NASDAQ	SANM	Tue, Jul 25, 2000	301.31	306.00	300.19	306.00
1789	NASDAQ	SANM	Mon, Jul 24, 2000	294.94	302.63	294.75	300.94
1788	NASDAQ	SANM	Fri, Jul 21, 2000	306.00	307.50	293.44	297.94
1787	NASDAQ	SANM	Thu, Jul 20, 2000	295.31	311.25	295.31	307.88
1786	NASDAQ	SANM	Wed, Jul 19, 2000	290.25	298.88	288.00	295.50
1785	NASDAQ	SANM	Tue, Jul 18, 2000	293.25	295.88	280.13	291.75
1784	NASDAQ	SANM	Mon, Jul 17, 2000	292.50	298.50	289.50	291.00
1783	NASDAQ	SANM	Fri, Jul 14, 2000	297.75	301.13	288.75	290.81
1782	NASDAQ	SANM	Thu, Jul 13, 2000	287.81	296.25	286.88	290.06
1781	NASDAQ	SANM	Wed, Jul 12, 2000	288.75	299.63	281.63	286.50
1780	NASDAQ	SANM	Tue, Jul 11, 2000	281.44	287.63	277.69	284.06
1779	NASDAQ	SANM	Mon, Jul 10, 2000	270.75	282.00	270.75	275.63
1778	NASDAQ	SANM	Fri, Jul 7, 2000	267.56	274.50	265.13	273.00
1777	NASDAQ	SANM	Thu, Jul 6, 2000	249.56	268.13	244.13	267.56
1776	NASDAQ	SANM	Wed, Jul 5, 2000	264.94	267.94	241.88	246.38
1775	NASDAQ	SANM	Mon, Jul 3, 2000	256.31	263.02	254.63	260.63
1774	NASDAQ	SANM	Fri, Jun 30, 2000	255.94	262.50	250.31	256.50
1773	NASDAQ	SANM	Thu, Jun 29, 2000	253.50	262.69	248.06	255.94
1772	NASDAQ	SANM	Wed, Jun 28, 2000	252.00	257.63	248.48	255.75
1771	NASDAQ	SANM	Tue, Jun 27, 2000	255.75	257.25	245.44	247.31
1770	NASDAQ	SANM	Mon, Jun 26, 2000	242.81	255.38	242.25	255.00
1769	NASDAQ	SANM	Fri, Jun 23, 2000	249.00	258.94	238.50	240.00
1768	NASDAQ	SANM	Thu, Jun 22, 2000	244.50	253.50	241.88	248.25
1767	NASDAQ	SANM	Wed, Jun 21, 2000	249.75	253.50	243.56	244.50
1766	NASDAQ	SANM	Tue, Jun 20, 2000	238.69	263.44	237.00	253.50
1765	NASDAQ	SANM	Mon, Jun 19, 2000	235.50	241.69	229.13	236.81
1764	NASDAQ	SANM	Fri, Jun 16, 2000	228.94	234.75	223.50	234.56
1763	NASDAQ	SANM	Thu, Jun 15, 2000	225.75	228.56	218.63	227.06
1762	NASDAQ	SANM	Wed, Jun 14, 2000	226.88	235.50	223.50	224.44
1761	NASDAQ	SANM	Tue, Jun 13, 2000	219.19	229.50	216.75	225.38
1760	NASDAQ	SANM	Mon, Jun 12, 2000	229.78	235.50	222.38	223.13
1759	NASDAQ	SANM	Fri, Jun 9, 2000	215.25	233.63	214.88	229.13
1758	NASDAQ	SANM	Thu, Jun 8, 2000	228.00	228.00	210.38	214.13
1757	NASDAQ	SANM	Wed, Jun 7, 2000	223.50	225.00	211.69	224.25
1756	NASDAQ	SANM	Tue, Jun 6, 2000	224.81	231.00	220.88	225.00
1755	NASDAQ	SANM	Mon, Jun 5, 2000	217.69	227.25	217.50	225.00
1754	NASDAQ	SANM	Fri, Jun 2, 2000	219.75	228.75	210.75	217.50
1753	NASDAQ	SANM	Thu, Jun 1, 2000	194.25	208.50	194.06	206.81
1752	NASDAQ	SANM	Wed, May 31, 2000	181.17	192.75	180.94	190.88
1751	NASDAQ	SANM	Tue, May 30, 2000	176.25	180.38	173.44	180.00
1750	NASDAQ	SANM	Fri, May 26, 2000	179.81	181.50	169.50	172.88
1749	NASDAQ	SANM	Thu, May 25, 2000	172.50	179.44	168.00	169.31
1748	NASDAQ	SANM	Wed, May 24, 2000	165.38	171.94	153.38	170.63
1747	NASDAQ	SANM	Tue, May 23, 2000	173.63	177.00	165.38	165.38
1746	NASDAQ	SANM	Mon, May 22, 2000	164.06	172.88	151.88	172.69
1745	NASDAQ	SANM	Fri, May 19, 2000	170.63	174.38	163.88	164.06
1744	NASDAQ	SANM	Thu, May 18, 2000	174.38	181.50	174.00	177.00
1743	NASDAQ	SANM	Wed, May 17, 2000	174.00	178.31	171.56	174.19
1742	NASDAQ	SANM	Tue, May 16, 2000	176.25	181.50	171.56	178.13
1741	NASDAQ	SANM	Mon, May 15, 2000	170.63	177.56	157.50	176.25
1740	NASDAQ	SANM	Fri, May 12, 2000	161.63	170.06	161.63	168.00
1739	NASDAQ	SANM	Thu, May 11, 2000	152.63	163.31	150.38	160.13
1738	NASDAQ	SANM	Wed, May 10, 2000	158.06	159.00	149.25	150.75
1737	NASDAQ	SANM	Tue, May 9, 2000	163.88	164.81	157.50	160.88
1736	NASDAQ	SANM	Mon, May 8, 2000	163.13	166.69	160.88	161.25
1735	NASDAQ	SANM	Fri, May 5, 2000	160.88	165.00	159.00	164.06
1734	NASDAQ	SANM	Thu, May 4, 2000	162.00	163.13	161.25	162.19
1733	NASDAQ	SANM	Wed, May 3, 2000	165.19	165.94	156.75	160.31
1732	NASDAQ	SANM	Tue, May 2, 2000	171.38	171.38	156.38	157.13
1731	NASDAQ	SANM	Mon, May 1, 2000	178.69	179.44	169.50	171.38
1730	NASDAQ	SANM	Fri, Apr 28, 2000	181.31	181.50	174.75	180.19
1729	NASDAQ	SANM	Thu, Apr 27, 2000	172.31	180.75	168.94	179.81
1728	NASDAQ	SANM	Wed, Apr 26, 2000	177.00	178.88	173.25	176.63
1727	NASDAQ	SANM	Tue, Apr 25, 2000	166.69	177.38	166.50	177.00
1726	NASDAQ	SANM	Mon, Apr 24, 2000	167.25	168.38	161.63	164.81
1725	NASDAQ	SANM	Thu, Apr 20, 2000	165.94	173.44	165.56	168.00
1724	NASDAQ	SANM	Wed, Apr 19, 2000	153.00	179.06	152.63	166.50
1723	NASDAQ	SANM	Tue, Apr 18, 2000	153.56	154.50	126.38	148.13
1722	NASDAQ	SANM	Mon, Apr 17, 2000	144.19	154.88	141.75	152.81
1721	NASDAQ	SANM	Fri, Apr 14, 2000	152.25	157.31	145.13	147.94
1720	NASDAQ	SANM	Thu, Apr 13, 2000	159.75	165.38	153.42	154.50
1719	NASDAQ	SANM	Wed, Apr 12, 2000	168.75	169.13	155.25	156.19
1718	NASDAQ	SANM	Tue, Apr 11, 2000	169.50	173.44	164.81	167.81
1717	NASDAQ	SANM	Mon, Apr 10, 2000	200.81	201.00	169.31	170.44
1716	NASDAQ	SANM	Fri, Apr 7, 2000	193.88	202.50	186.00	201.19
1715	NASDAQ	SANM	Thu, Apr 6, 2000	186.19	194.81	183.75	192.00
1714	NASDAQ	SANM	Wed, Apr 5, 2000	181.31	197.81	172.13	184.88
1713	NASDAQ	SANM	Tue, Apr 4, 2000	182.25	187.50	165.75	184.31
1712	NASDAQ	SANM	Mon, Apr 3, 2000	189.00	198.75	178.50	180.19
1711	NASDAQ	SANM	Fri, Mar 31, 2000	171.00	203.25	167.63	202.69
1710	NASDAQ	SANM	Thu, Mar 30, 2000	181.13	186.00	166.13	170.63
1709	NASDAQ	SANM	Wed, Mar 29, 2000	184.50	188.63	179.63	183.56
1708	NASDAQ	SANM	Tue, Mar 28, 2000	192.98	198.38	182.81	183.75
1707	NASDAQ	SANM	Mon, Mar 27, 2000	200.63	204.00	192.38	192.38
1706	NASDAQ	SANM	Fri, Mar 24, 2000	196.69	200.25	194.25	198.00
1705	NASDAQ	SANM	Thu, Mar 23, 2000	189.75	200.25	187.13	192.56
1704	NASDAQ	SANM	Wed, Mar 22, 2000	192.94	200.06	192.94	194.91
1703	NASDAQ	SANM	Tue, Mar 21, 2000	192.19	193.50	181.69	193.50
1702	NASDAQ	SANM	Mon, Mar 20, 2000	199.88	200.34	184.59	192.00
1701	NASDAQ	SANM	Fri, Mar 17, 2000	183.38	202.88	182.81	198.00
1700	NASDAQ	SANM	Thu, Mar 16, 2000	174.00	191.63	172.69	191.25
1699	NASDAQ	SANM	Wed, Mar 15, 2000	176.81	178.50	171.56	174.00
1698	NASDAQ	SANM	Tue, Mar 14, 2000	187.13	192.00	174.00	174.00
1697	NASDAQ	SANM	Mon, Mar 13, 2000	186.38	187.97	181.13	181.50
1696	NASDAQ	SANM	Fri, Mar 10, 2000	191.34	195.56	189.00	190.59
1695	NASDAQ	SANM	Thu, Mar 9, 2000	183.00	191.81	182.81	191.72
1694	NASDAQ	SANM	Wed, Mar 8, 2000	185.63	185.63	175.88	183.38
1693	NASDAQ	SANM	Tue, Mar 7, 2000	182.25	187.69	176.63	182.34
1692	NASDAQ	SANM	Mon, Mar 6, 2000	180.00	183.19	176.81	178.22
1691	NASDAQ	SANM	Fri, Mar 3, 2000	174.00	178.50	172.24	176.34
1690	NASDAQ	SANM	Thu, Mar 2, 2000	176.72	180.00	171.38	171.66
1689	NASDAQ	SANM	Wed, Mar 1, 2000	176.63	180.19	174.75	177.28
1688	NASDAQ	SANM	Tue, Feb 29, 2000	176.25	181.31	172.78	175.59
1687	NASDAQ	SANM	Mon, Feb 28, 2000	182.63	182.81	161.25	174.28
1686	NASDAQ	SANM	Fri, Feb 25, 2000	183.84	187.13	182.25	182.53
1685	NASDAQ	SANM	Thu, Feb 24, 2000	179.44	183.56	175.13	183.47
1684	NASDAQ	SANM	Wed, Feb 23, 2000	175.88	182.25	172.31	179.25
1683	NASDAQ	SANM	Tue, Feb 22, 2000	167.25	177.75	166.50	176.81
1682	NASDAQ	SANM	Fri, Feb 18, 2000	175.31	175.41	168.00	168.75
1681	NASDAQ	SANM	Thu, Feb 17, 2000	170.72	177.00	168.94	176.06
1680	NASDAQ	SANM	Wed, Feb 16, 2000	169.50	176.06	168.75	169.31
1679	NASDAQ	SANM	Tue, Feb 15, 2000	170.25	173.63	164.44	170.63
1678	NASDAQ	SANM	Mon, Feb 14, 2000	175.78	176.25	167.44	172.13
1677	NASDAQ	SANM	Fri, Feb 11, 2000	178.41	178.88	171.00	177.00
1676	NASDAQ	SANM	Thu, Feb 10, 2000	177.00	181.50	175.50	178.13
1675	NASDAQ	SANM	Wed, Feb 9, 2000	177.19	177.75	176.25	177.00
1674	NASDAQ	SANM	Tue, Feb 8, 2000	178.50	183.19	178.31	180.56
1673	NASDAQ	SANM	Mon, Feb 7, 2000	175.69	179.63	174.75	178.03
1672	NASDAQ	SANM	Fri, Feb 4, 2000	173.81	177.94	172.13	176.25
1671	NASDAQ	SANM	Thu, Feb 3, 2000	166.22	173.63	164.06	173.25
1670	NASDAQ	SANM	Wed, Feb 2, 2000	159.19	165.56	157.50	165.00
1669	NASDAQ	SANM	Tue, Feb 1, 2000	161.06	162.00	154.69	159.38
1668	NASDAQ	SANM	Mon, Jan 31, 2000	152.25	159.75	151.78	159.38
1667	NASDAQ	SANM	Fri, Jan 28, 2000	156.56	161.81	150.75	153.00
1666	NASDAQ	SANM	Thu, Jan 27, 2000	159.00	163.13	155.25	156.94
1665	NASDAQ	SANM	Wed, Jan 26, 2000	166.50	167.63	156.00	156.84
1664	NASDAQ	SANM	Tue, Jan 25, 2000	166.88	168.66	157.13	167.53
1663	NASDAQ	SANM	Mon, Jan 24, 2000	163.13	169.69	162.94	167.34
1662	NASDAQ	SANM	Fri, Jan 21, 2000	166.13	166.88	161.44	163.31
1661	NASDAQ	SANM	Thu, Jan 20, 2000	158.06	167.63	157.88	165.94
1660	NASDAQ	SANM	Wed, Jan 19, 2000	155.72	159.56	149.81	157.50
1659	NASDAQ	SANM	Tue, Jan 18, 2000	146.81	156.75	145.13	149.53
1658	NASDAQ	SANM	Fri, Jan 14, 2000	148.55	151.50	145.97	146.16
1657	NASDAQ	SANM	Thu, Jan 13, 2000	141.56	149.06	141.38	147.75
1656	NASDAQ	SANM	Wed, Jan 12, 2000	142.69	146.44	141.38	141.38
1655	NASDAQ	SANM	Tue, Jan 11, 2000	149.06	153.66	142.69	144.94
1654	NASDAQ	SANM	Mon, Jan 10, 2000	138.28	154.13	138.19	151.97
1653	NASDAQ	SANM	Fri, Jan 7, 2000	138.75	138.75	135.00	137.63
1652	NASDAQ	SANM	Thu, Jan 6, 2000	143.34	146.53	138.75	139.31
1651	NASDAQ	SANM	Wed, Jan 5, 2000	143.44	146.81	142.13	143.91
1650	NASDAQ	SANM	Tue, Jan 4, 2000	145.69	148.69	142.59	143.63
1649	NASDAQ	SANM	Mon, Jan 3, 2000	150.94	152.25	145.69	148.83
1648	NASDAQ	SANM	Fri, Dec 31, 1999	149.06	152.63	148.13	149.81
1647	NASDAQ	SANM	Thu, Dec 30, 1999	154.69	154.69	148.13	148.69
1646	NASDAQ	SANM	Wed, Dec 29, 1999	151.13	154.69	150.09	154.41
1645	NASDAQ	SANM	Tue, Dec 28, 1999	155.25	156.19	148.50	151.69
1644	NASDAQ	SANM	Mon, Dec 27, 1999	157.13	157.31	152.81	155.44
1643	NASDAQ	SANM	Thu, Dec 23, 1999	157.41	159.19	155.81	156.84
1642	NASDAQ	SANM	Wed, Dec 22, 1999	159.05	162.75	155.06	155.81
1641	NASDAQ	SANM	Tue, Dec 21, 1999	155.16	160.13	154.88	159.09
1640	NASDAQ	SANM	Mon, Dec 20, 1999	144.38	156.00	142.50	155.06
1639	NASDAQ	SANM	Fri, Dec 17, 1999	149.81	150.38	143.53	144.00
1638	NASDAQ	SANM	Thu, Dec 16, 1999	141.00	146.81	140.91	145.69
1637	NASDAQ	SANM	Wed, Dec 15, 1999	142.13	144.00	138.75	140.63
1636	NASDAQ	SANM	Tue, Dec 14, 1999	155.63	156.47	143.44	143.91
1635	NASDAQ	SANM	Mon, Dec 13, 1999	158.25	163.50	156.38	162.09
1634	NASDAQ	SANM	Fri, Dec 10, 1999	155.25	160.13	154.50	158.06
1633	NASDAQ	SANM	Thu, Dec 9, 1999	160.50	160.88	153.56	154.78
1632	NASDAQ	SANM	Wed, Dec 8, 1999	160.97	163.88	158.91	160.31
1631	NASDAQ	SANM	Tue, Dec 7, 1999	162.00	162.75	156.75	161.44
1630	NASDAQ	SANM	Mon, Dec 6, 1999	159.56	162.75	155.63	160.50
1629	NASDAQ	SANM	Fri, Dec 3, 1999	156.00	160.41	155.63	159.66
1628	NASDAQ	SANM	Thu, Dec 2, 1999	150.66	156.66	150.56	155.25
1627	NASDAQ	SANM	Wed, Dec 1, 1999	143.63	151.31	143.16	150.19
1626	NASDAQ	SANM	Tue, Nov 30, 1999	147.09	147.09	143.81	144.19
1625	NASDAQ	SANM	Mon, Nov 29, 1999	147.94	149.91	144.38	146.16
1624	NASDAQ	SANM	Fri, Nov 26, 1999	145.50	149.81	145.13	147.47
1623	NASDAQ	SANM	Wed, Nov 24, 1999	144.75	146.16	143.81	145.41
1622	NASDAQ	SANM	Tue, Nov 23, 1999	147.75	148.69	141.56	144.84
1621	NASDAQ	SANM	Mon, Nov 22, 1999	150.84	151.13	146.06	147.56
1620	NASDAQ	SANM	Fri, Nov 19, 1999	153.09	153.75	148.88	149.06
1619	NASDAQ	SANM	Thu, Nov 18, 1999	154.50	154.88	150.19	152.91
1618	NASDAQ	SANM	Wed, Nov 17, 1999	154.50	159.35	151.50	155.81
1617	NASDAQ	SANM	Tue, Nov 16, 1999	153.75	157.13	151.31	154.69
1616	NASDAQ	SANM	Mon, Nov 15, 1999	160.22	160.22	148.69	152.06
1615	NASDAQ	SANM	Fri, Nov 12, 1999	161.72	161.81	153.38	160.78
1614	NASDAQ	SANM	Thu, Nov 11, 1999	158.06	161.81	156.00	161.81
1613	NASDAQ	SANM	Wed, Nov 10, 1999	148.31	158.81	147.00	158.16
1612	NASDAQ	SANM	Tue, Nov 9, 1999	149.91	150.38	145.50	148.78
1611	NASDAQ	SANM	Mon, Nov 8, 1999	142.50	150.00	141.56	149.63
1610	NASDAQ	SANM	Fri, Nov 5, 1999	141.75	143.25	140.06	142.50
1609	NASDAQ	SANM	Thu, Nov 4, 1999	140.81	141.75	139.31	140.63
1608	NASDAQ	SANM	Wed, Nov 3, 1999	139.50	141.56	139.13	140.72
1607	NASDAQ	SANM	Tue, Nov 2, 1999	135.75	140.16	134.63	138.38
1606	NASDAQ	SANM	Mon, Nov 1, 1999	135.05	138.75	133.31	134.81
1605	NASDAQ	SANM	Fri, Oct 29, 1999	130.50	136.03	129.94	135.09
1604	NASDAQ	SANM	Thu, Oct 28, 1999	128.25	129.66	126.00	128.91
1603	NASDAQ	SANM	Wed, Oct 27, 1999	126.19	129.47	125.25	127.69
1602	NASDAQ	SANM	Tue, Oct 26, 1999	125.25	128.16	123.75	125.44
1601	NASDAQ	SANM	Mon, Oct 25, 1999	123.94	126.00	120.94	123.38
1600	NASDAQ	SANM	Fri, Oct 22, 1999	122.81	127.13	122.63	124.50
1599	NASDAQ	SANM	Thu, Oct 21, 1999	120.09	124.88	116.25	122.72
1598	NASDAQ	SANM	Wed, Oct 20, 1999	115.08	124.50	114.94	122.53
1597	NASDAQ	SANM	Tue, Oct 19, 1999	115.69	117.75	112.13	114.28
1596	NASDAQ	SANM	Mon, Oct 18, 1999	119.67	121.41	112.88	113.91
1595	NASDAQ	SANM	Fri, Oct 15, 1999	120.98	123.94	118.50	119.95
1594	NASDAQ	SANM	Thu, Oct 14, 1999	119.81	124.59	119.25	122.72
1593	NASDAQ	SANM	Wed, Oct 13, 1999	124.13	124.13	118.13	118.31
1592	NASDAQ	SANM	Tue, Oct 12, 1999	122.06	125.63	121.88	125.20
1591	NASDAQ	SANM	Mon, Oct 11, 1999	116.91	122.58	116.53	122.34
1590	NASDAQ	SANM	Fri, Oct 8, 1999	116.63	117.00	114.38	115.55
1589	NASDAQ	SANM	Thu, Oct 7, 1999	119.25	120.00	116.25	117.00
1588	NASDAQ	SANM	Wed, Oct 6, 1999	119.25	119.44	116.53	118.50
1587	NASDAQ	SANM	Tue, Oct 5, 1999	121.13	123.19	118.13	118.31
1586	NASDAQ	SANM	Mon, Oct 4, 1999	114.28	120.84	114.00	120.84
1585	NASDAQ	SANM	Fri, Oct 1, 1999	116.25	116.25	111.42	113.91
1584	NASDAQ	SANM	Thu, Sep 30, 1999	120.00	120.09	114.75	116.06
1583	NASDAQ	SANM	Wed, Sep 29, 1999	115.92	120.56	115.88	118.31
1582	NASDAQ	SANM	Tue, Sep 28, 1999	112.50	115.41	111.00	115.03
1581	NASDAQ	SANM	Mon, Sep 27, 1999	114.38	115.50	112.13	115.03
1580	NASDAQ	SANM	Fri, Sep 24, 1999	115.13	117.19	111.09	113.16
1579	NASDAQ	SANM	Thu, Sep 23, 1999	117.66	120.00	114.00	114.38
1578	NASDAQ	SANM	Wed, Sep 22, 1999	118.03	118.03	114.19	117.00
1577	NASDAQ	SANM	Tue, Sep 21, 1999	118.50	120.19	116.25	117.19
1576	NASDAQ	SANM	Mon, Sep 20, 1999	122.06	123.56	118.88	119.06
1575	NASDAQ	SANM	Fri, Sep 17, 1999	119.25	121.31	119.25	120.84
1574	NASDAQ	SANM	Thu, Sep 16, 1999	117.19	119.06	114.56	118.13
1573	NASDAQ	SANM	Wed, Sep 15, 1999	119.53	120.38	115.97	116.25
1572	NASDAQ	SANM	Tue, Sep 14, 1999	116.06	120.19	115.50	119.25
1571	NASDAQ	SANM	Mon, Sep 13, 1999	117.56	119.63	115.13	115.36
1570	NASDAQ	SANM	Fri, Sep 10, 1999	118.22	120.38	117.28	118.03
1569	NASDAQ	SANM	Thu, Sep 9, 1999	112.13	117.75	111.00	117.66
1568	NASDAQ	SANM	Wed, Sep 8, 1999	114.09	117.75	111.19	111.56
1567	NASDAQ	SANM	Tue, Sep 7, 1999	116.25	118.31	113.63	114.38
1566	NASDAQ	SANM	Fri, Sep 3, 1999	114.56	115.88	111.56	115.41
1565	NASDAQ	SANM	Thu, Sep 2, 1999	114.00	114.47	111.94	112.88
1564	NASDAQ	SANM	Wed, Sep 1, 1999	112.50	116.63	112.50	115.31
1563	NASDAQ	SANM	Tue, Aug 31, 1999	113.63	114.00	110.25	112.50
1562	NASDAQ	SANM	Mon, Aug 30, 1999	112.59	115.31	110.63	113.81
1561	NASDAQ	SANM	Fri, Aug 27, 1999	115.13	115.13	111.75	111.94
1560	NASDAQ	SANM	Thu, Aug 26, 1999	117.56	117.75	113.72	113.72
1559	NASDAQ	SANM	Wed, Aug 25, 1999	115.78	118.78	114.38	117.75
1558	NASDAQ	SANM	Tue, Aug 24, 1999	114.19	115.88	114.00	115.13
1557	NASDAQ	SANM	Mon, Aug 23, 1999	112.78	115.78	112.13	115.41
1556	NASDAQ	SANM	Fri, Aug 20, 1999	111.38	113.25	109.88	113.25
1555	NASDAQ	SANM	Thu, Aug 19, 1999	111.00	113.44	109.88	111.28
1554	NASDAQ	SANM	Wed, Aug 18, 1999	114.94	115.31	111.56	111.75
1553	NASDAQ	SANM	Tue, Aug 17, 1999	114.75	116.16	111.38	115.69
1552	NASDAQ	SANM	Mon, Aug 16, 1999	115.69	117.28	114.00	114.28
1551	NASDAQ	SANM	Fri, Aug 13, 1999	112.13	115.69	111.75	115.69
1550	NASDAQ	SANM	Thu, Aug 12, 1999	110.63	112.50	110.63	111.38
1549	NASDAQ	SANM	Wed, Aug 11, 1999	105.56	111.38	105.56	109.50
1548	NASDAQ	SANM	Tue, Aug 10, 1999	104.25	105.56	102.47	105.38
1547	NASDAQ	SANM	Mon, Aug 9, 1999	102.75	106.03	101.72	104.44
1546	NASDAQ	SANM	Fri, Aug 6, 1999	103.78	106.50	101.63	102.75
1545	NASDAQ	SANM	Thu, Aug 5, 1999	104.06	105.56	103.31	104.72
1544	NASDAQ	SANM	Wed, Aug 4, 1999	100.88	105.75	98.63	104.06
1543	NASDAQ	SANM	Tue, Aug 3, 1999	99.66	101.06	99.38	100.22
1542	NASDAQ	SANM	Mon, Aug 2, 1999	98.25	100.69	97.88	98.91
1541	NASDAQ	SANM	Fri, Jul 30, 1999	97.50	99.84	97.13	97.97
1540	NASDAQ	SANM	Thu, Jul 29, 1999	98.25	98.44	94.88	96.19
1539	NASDAQ	SANM	Wed, Jul 28, 1999	103.59	103.59	97.13	99.38
1538	NASDAQ	SANM	Tue, Jul 27, 1999	102.66	105.19	101.81	102.94
1537	NASDAQ	SANM	Mon, Jul 26, 1999	105.00	105.09	99.94	99.94
1536	NASDAQ	SANM	Fri, Jul 23, 1999	105.00	106.50	103.31	105.56
1535	NASDAQ	SANM	Thu, Jul 22, 1999	105.75	105.94	102.00	104.16
1534	NASDAQ	SANM	Wed, Jul 21, 1999	102.94	106.59	101.72	106.50
1533	NASDAQ	SANM	Tue, Jul 20, 1999	108.00	110.06	102.38	102.47
1532	NASDAQ	SANM	Mon, Jul 19, 1999	113.34	113.63	108.00	108.75
1531	NASDAQ	SANM	Fri, Jul 16, 1999	117.09	117.19	111.94	112.50
1530	NASDAQ	SANM	Thu, Jul 15, 1999	117.84	120.38	115.13	117.47
1529	NASDAQ	SANM	Wed, Jul 14, 1999	113.25	118.50	111.47	118.13
1528	NASDAQ	SANM	Tue, Jul 13, 1999	119.63	119.81	110.81	111.19
1527	NASDAQ	SANM	Mon, Jul 12, 1999	122.72	122.72	118.69	120.09
1526	NASDAQ	SANM	Fri, Jul 9, 1999	122.53	125.25	121.50	124.88
1525	NASDAQ	SANM	Thu, Jul 8, 1999	121.22	124.41	121.03	123.00
1524	NASDAQ	SANM	Wed, Jul 7, 1999	121.50	123.19	120.56	121.22
1523	NASDAQ	SANM	Tue, Jul 6, 1999	121.31	123.38	120.56	120.94
1522	NASDAQ	SANM	Fri, Jul 2, 1999	117.38	121.88	116.81	120.56
1521	NASDAQ	SANM	Thu, Jul 1, 1999	114.00	119.06	108.56	117.38
1520	NASDAQ	SANM	Wed, Jun 30, 1999	119.06	119.06	113.63	113.81
1519	NASDAQ	SANM	Tue, Jun 29, 1999	115.13	119.72	114.00	118.31
1518	NASDAQ	SANM	Mon, Jun 28, 1999	111.94	115.41	111.56	115.31
1517	NASDAQ	SANM	Fri, Jun 25, 1999	113.25	114.19	108.94	111.00
1516	NASDAQ	SANM	Thu, Jun 24, 1999	113.91	114.75	111.38	112.69
1515	NASDAQ	SANM	Wed, Jun 23, 1999	113.63	116.25	108.38	115.03
1514	NASDAQ	SANM	Tue, Jun 22, 1999	121.88	121.88	113.25	113.44
1513	NASDAQ	SANM	Mon, Jun 21, 1999	117.19	122.25	115.50	121.83
1512	NASDAQ	SANM	Fri, Jun 18, 1999	111.56	117.75	111.56	117.28
1511	NASDAQ	SANM	Thu, Jun 17, 1999	113.44	119.06	111.75	116.06
1510	NASDAQ	SANM	Wed, Jun 16, 1999	112.41	114.56	110.81	114.00
1509	NASDAQ	SANM	Tue, Jun 15, 1999	112.13	116.25	111.75	114.28
1508	NASDAQ	SANM	Mon, Jun 14, 1999	111.38	112.88	108.75	111.19
1507	NASDAQ	SANM	Fri, Jun 11, 1999	111.56	112.69	108.00	110.44
1506	NASDAQ	SANM	Thu, Jun 10, 1999	112.59	113.63	110.44	110.63
1505	NASDAQ	SANM	Wed, Jun 9, 1999	113.63	115.50	112.13	113.44
1504	NASDAQ	SANM	Tue, Jun 8, 1999	116.63	118.78	112.13	112.50
1503	NASDAQ	SANM	Mon, Jun 7, 1999	108.00	117.00	107.63	115.41
1502	NASDAQ	SANM	Fri, Jun 4, 1999	104.06	107.53	104.06	107.53
1501	NASDAQ	SANM	Thu, Jun 3, 1999	106.97	108.56	103.31	103.50
1500	NASDAQ	SANM	Wed, Jun 2, 1999	107.25	107.72	101.53	106.50
1499	NASDAQ	SANM	Tue, Jun 1, 1999	112.50	114.38	106.31	107.44
1498	NASDAQ	SANM	Fri, May 28, 1999	112.88	114.47	111.56	112.48
1497	NASDAQ	SANM	Thu, May 27, 1999	112.50	114.56	110.06	112.31
1496	NASDAQ	SANM	Wed, May 26, 1999	110.25	112.59	106.31	112.50
1495	NASDAQ	SANM	Tue, May 25, 1999	107.06	113.25	107.06	108.56
1494	NASDAQ	SANM	Mon, May 24, 1999	112.41	112.69	105.84	107.16
1493	NASDAQ	SANM	Fri, May 21, 1999	111.66	114.19	109.13	112.31
1492	NASDAQ	SANM	Thu, May 20, 1999	114.38	115.59	110.63	110.63
1491	NASDAQ	SANM	Wed, May 19, 1999	115.69	116.44	112.69	114.38
1490	NASDAQ	SANM	Tue, May 18, 1999	115.69	116.63	114.47	115.69
1489	NASDAQ	SANM	Mon, May 17, 1999	113.63	117.19	111.94	115.50
1488	NASDAQ	SANM	Fri, May 14, 1999	118.13	118.88	112.78	113.63
1487	NASDAQ	SANM	Thu, May 13, 1999	112.50	121.69	112.31	119.25
1486	NASDAQ	SANM	Wed, May 12, 1999	111.38	111.75	109.31	111.66
1485	NASDAQ	SANM	Tue, May 11, 1999	109.69	112.50	108.75	111.38
1484	NASDAQ	SANM	Mon, May 10, 1999	104.63	109.97	103.69	109.41
1483	NASDAQ	SANM	Fri, May 7, 1999	104.81	106.31	102.75	105.38
1482	NASDAQ	SANM	Thu, May 6, 1999	103.03	106.69	102.75	104.81
1481	NASDAQ	SANM	Wed, May 5, 1999	102.38	103.50	99.00	103.50
1480	NASDAQ	SANM	Tue, May 4, 1999	101.63	104.81	100.50	102.00
1479	NASDAQ	SANM	Mon, May 3, 1999	99.00	102.56	97.50	102.56
1478	NASDAQ	SANM	Fri, Apr 30, 1999	98.25	100.13	97.13	99.38
1477	NASDAQ	SANM	Thu, Apr 29, 1999	101.34	101.34	94.69	96.38
1476	NASDAQ	SANM	Wed, Apr 28, 1999	102.75	105.38	101.53	103.03
1475	NASDAQ	SANM	Tue, Apr 27, 1999	103.78	105.94	103.13	104.25
1474	NASDAQ	SANM	Mon, Apr 26, 1999	98.25	101.34	96.00	101.06
1473	NASDAQ	SANM	Fri, Apr 23, 1999	97.50	99.38	95.44	98.25
1472	NASDAQ	SANM	Thu, Apr 22, 1999	93.94	99.56	93.94	98.91
1471	NASDAQ	SANM	Wed, Apr 21, 1999	86.81	93.38	84.19	93.00
1470	NASDAQ	SANM	Tue, Apr 20, 1999	91.31	91.31	84.56	85.97
1469	NASDAQ	SANM	Mon, Apr 19, 1999	103.41	105.75	92.72	97.50
1468	NASDAQ	SANM	Fri, Apr 16, 1999	105.75	106.41	102.00	102.94
1467	NASDAQ	SANM	Thu, Apr 15, 1999	101.81	107.06	98.81	105.75
1466	NASDAQ	SANM	Wed, Apr 14, 1999	99.38	103.03	98.81	102.38
1465	NASDAQ	SANM	Tue, Apr 13, 1999	96.75	99.38	92.25	98.81
1464	NASDAQ	SANM	Mon, Apr 12, 1999	93.66	97.88	92.44	96.38
1463	NASDAQ	SANM	Fri, Apr 9, 1999	94.31	96.38	92.81	94.31
1462	NASDAQ	SANM	Thu, Apr 8, 1999	97.69	98.63	93.00	93.19
1461	NASDAQ	SANM	Wed, Apr 7, 1999	102.75	103.50	96.38	98.06
1460	NASDAQ	SANM	Tue, Apr 6, 1999	100.31	105.28	99.56	101.25
1459	NASDAQ	SANM	Mon, Apr 5, 1999	94.69	100.31	93.38	100.13
1458	NASDAQ	SANM	Thu, Apr 1, 1999	95.63	96.66	91.69	93.38
1457	NASDAQ	SANM	Wed, Mar 31, 1999	92.44	96.38	90.75	95.63
1456	NASDAQ	SANM	Tue, Mar 30, 1999	90.56	92.63	88.31	91.31
1455	NASDAQ	SANM	Mon, Mar 29, 1999	88.41	92.44	88.41	90.66
1454	NASDAQ	SANM	Fri, Mar 26, 1999	90.00	90.00	86.06	88.50
1453	NASDAQ	SANM	Thu, Mar 25, 1999	86.63	93.19	86.53	90.56
1452	NASDAQ	SANM	Wed, Mar 24, 1999	84.75	87.00	81.38	86.91
1451	NASDAQ	SANM	Tue, Mar 23, 1999	88.13	88.50	81.94	85.50
1450	NASDAQ	SANM	Mon, Mar 22, 1999	93.00	93.00	85.50	88.41
1449	NASDAQ	SANM	Fri, Mar 19, 1999	96.56	97.69	90.94	92.91
1448	NASDAQ	SANM	Thu, Mar 18, 1999	96.00	96.94	93.00	95.63
1447	NASDAQ	SANM	Wed, Mar 17, 1999	96.19	98.81	94.31	96.94
1446	NASDAQ	SANM	Tue, Mar 16, 1999	98.44	98.63	94.88	95.63
1445	NASDAQ	SANM	Mon, Mar 15, 1999	91.31	99.28	90.84	98.81
1444	NASDAQ	SANM	Fri, Mar 12, 1999	98.25	100.13	88.97	89.72
1443	NASDAQ	SANM	Thu, Mar 11, 1999	96.19	98.63	92.06	96.56
1442	NASDAQ	SANM	Wed, Mar 10, 1999	93.38	96.00	92.44	95.81
1441	NASDAQ	SANM	Tue, Mar 9, 1999	90.94	96.75	88.50	91.59
1440	NASDAQ	SANM	Mon, Mar 8, 1999	87.56	92.25	87.00	91.31
1439	NASDAQ	SANM	Fri, Mar 5, 1999	81.75	88.69	81.56	85.13
1438	NASDAQ	SANM	Thu, Mar 4, 1999	76.88	81.19	76.50	81.00
1437	NASDAQ	SANM	Wed, Mar 3, 1999	75.38	79.69	74.25	75.28
1436	NASDAQ	SANM	Tue, Mar 2, 1999	80.25	82.13	74.25	74.25
1435	NASDAQ	SANM	Mon, Mar 1, 1999	78.66	81.00	74.44	79.78
1434	NASDAQ	SANM	Fri, Feb 26, 1999	86.63	86.63	77.63	78.38
1433	NASDAQ	SANM	Thu, Feb 25, 1999	89.44	89.81	83.81	86.34
1432	NASDAQ	SANM	Wed, Feb 24, 1999	90.00	93.56	88.88	89.81
1431	NASDAQ	SANM	Tue, Feb 23, 1999	87.00	89.63	85.50	89.63
1430	NASDAQ	SANM	Mon, Feb 22, 1999	83.44	88.22	83.25	87.00
1429	NASDAQ	SANM	Fri, Feb 19, 1999	79.88	87.09	79.88	83.06
1428	NASDAQ	SANM	Thu, Feb 18, 1999	80.34	82.13	78.75	79.50
1427	NASDAQ	SANM	Wed, Feb 17, 1999	82.50	82.88	77.63	78.00
1426	NASDAQ	SANM	Tue, Feb 16, 1999	89.44	89.63	81.19	82.97
1425	NASDAQ	SANM	Fri, Feb 12, 1999	91.13	91.13	85.88	87.47
1424	NASDAQ	SANM	Thu, Feb 11, 1999	85.31	94.31	84.75	91.69
1423	NASDAQ	SANM	Wed, Feb 10, 1999	85.13	85.88	81.94	83.81
1422	NASDAQ	SANM	Tue, Feb 9, 1999	91.41	92.25	83.81	84.00
1421	NASDAQ	SANM	Mon, Feb 8, 1999	86.44	92.34	85.88	91.13
1420	NASDAQ	SANM	Fri, Feb 5, 1999	90.38	90.75	84.09	85.50
1419	NASDAQ	SANM	Thu, Feb 4, 1999	98.72	99.00	91.31	91.59
1418	NASDAQ	SANM	Wed, Feb 3, 1999	95.25	99.38	94.69	98.63
1417	NASDAQ	SANM	Tue, Feb 2, 1999	97.50	99.19	94.78	94.88
1416	NASDAQ	SANM	Mon, Feb 1, 1999	99.09	99.09	93.75	96.00
1415	NASDAQ	SANM	Fri, Jan 29, 1999	97.69	100.88	96.56	99.00
1414	NASDAQ	SANM	Thu, Jan 28, 1999	93.19	97.31	93.19	97.31
1413	NASDAQ	SANM	Wed, Jan 27, 1999	99.38	100.31	91.50	91.69
1412	NASDAQ	SANM	Tue, Jan 26, 1999	95.81	98.06	95.81	97.50
1411	NASDAQ	SANM	Mon, Jan 25, 1999	100.13	100.31	95.34	95.81
1410	NASDAQ	SANM	Fri, Jan 22, 1999	97.69	101.06	97.50	100.13
1409	NASDAQ	SANM	Thu, Jan 21, 1999	108.00	109.50	100.88	100.88
1408	NASDAQ	SANM	Wed, Jan 20, 1999	107.53	111.75	100.13	107.91
1407	NASDAQ	SANM	Tue, Jan 19, 1999	113.16	113.16	104.06	107.63
1406	NASDAQ	SANM	Fri, Jan 15, 1999	98.44	113.81	98.06	113.34
1405	NASDAQ	SANM	Thu, Jan 14, 1999	96.56	99.19	96.00	98.44
1404	NASDAQ	SANM	Wed, Jan 13, 1999	93.94	96.75	93.00	95.44
1403	NASDAQ	SANM	Tue, Jan 12, 1999	99.19	100.69	95.81	96.84
1402	NASDAQ	SANM	Mon, Jan 11, 1999	103.13	103.50	96.56	99.66
1401	NASDAQ	SANM	Fri, Jan 8, 1999	103.50	106.50	99.94	101.81
1400	NASDAQ	SANM	Thu, Jan 7, 1999	98.81	105.19	97.88	101.81
1399	NASDAQ	SANM	Wed, Jan 6, 1999	93.00	100.88	92.63	100.50
1398	NASDAQ	SANM	Tue, Jan 5, 1999	91.69	93.75	91.69	92.44
1397	NASDAQ	SANM	Mon, Jan 4, 1999	94.50	94.69	89.25	92.25
1396	NASDAQ	SANM	Thu, Dec 31, 1998	89.91	93.75	89.06	93.75
1395	NASDAQ	SANM	Wed, Dec 30, 1998	93.00	93.00	87.94	89.53
1394	NASDAQ	SANM	Tue, Dec 29, 1998	90.38	93.56	90.38	93.00
1393	NASDAQ	SANM	Mon, Dec 28, 1998	88.69	88.69	87.00	88.13
1392	NASDAQ	SANM	Thu, Dec 24, 1998	89.25	89.91	87.38	88.50
1391	NASDAQ	SANM	Wed, Dec 23, 1998	86.63	89.25	85.69	88.88
1390	NASDAQ	SANM	Tue, Dec 22, 1998	88.88	89.25	86.25	87.00
1389	NASDAQ	SANM	Mon, Dec 21, 1998	87.66	91.22	84.94	86.91
1388	NASDAQ	SANM	Fri, Dec 18, 1998	87.09	88.88	86.06	87.09
1387	NASDAQ	SANM	Thu, Dec 17, 1998	80.25	87.94	79.78	87.00
1386	NASDAQ	SANM	Wed, Dec 16, 1998	81.09	81.75	78.75	79.22
1385	NASDAQ	SANM	Tue, Dec 15, 1998	78.00	80.06	76.31	78.75
1384	NASDAQ	SANM	Mon, Dec 14, 1998	77.63	78.00	75.38	75.80
1383	NASDAQ	SANM	Fri, Dec 11, 1998	78.19	78.38	74.06	78.00
1382	NASDAQ	SANM	Thu, Dec 10, 1998	85.50	86.44	77.44	77.67
1381	NASDAQ	SANM	Wed, Dec 9, 1998	83.44	87.00	83.25	85.31
1380	NASDAQ	SANM	Tue, Dec 8, 1998	82.13	83.63	81.56	83.06
1379	NASDAQ	SANM	Mon, Dec 7, 1998	84.19	84.19	80.25	81.84
1378	NASDAQ	SANM	Fri, Dec 4, 1998	78.38	83.91	78.38	83.91
1377	NASDAQ	SANM	Thu, Dec 3, 1998	81.75	84.19	76.31	77.25
1376	NASDAQ	SANM	Wed, Dec 2, 1998	80.81	81.56	79.13	81.56
1375	NASDAQ	SANM	Tue, Dec 1, 1998	75.19	82.88	75.09	81.38
1374	NASDAQ	SANM	Mon, Nov 30, 1998	76.69	76.69	74.34	74.72
1373	NASDAQ	SANM	Fri, Nov 27, 1998	73.88	76.88	73.88	76.59
1372	NASDAQ	SANM	Wed, Nov 25, 1998	70.31	73.78	69.94	73.41
1371	NASDAQ	SANM	Tue, Nov 24, 1998	71.06	71.06	69.19	70.13
1370	NASDAQ	SANM	Mon, Nov 23, 1998	68.63	71.81	68.06	70.50
1369	NASDAQ	SANM	Fri, Nov 20, 1998	66.38	68.63	66.38	68.25
1368	NASDAQ	SANM	Thu, Nov 19, 1998	64.88	67.59	64.88	66.19
1367	NASDAQ	SANM	Wed, Nov 18, 1998	65.06	65.06	62.81	64.50
1366	NASDAQ	SANM	Tue, Nov 17, 1998	63.75	65.81	62.81	64.88
1365	NASDAQ	SANM	Mon, Nov 16, 1998	63.75	65.06	63.09	64.31
1364	NASDAQ	SANM	Fri, Nov 13, 1998	65.63	65.63	63.00	63.66
1363	NASDAQ	SANM	Thu, Nov 12, 1998	65.53	65.91	63.75	65.25
1362	NASDAQ	SANM	Wed, Nov 11, 1998	66.75	67.31	65.53	65.53
1361	NASDAQ	SANM	Tue, Nov 10, 1998	67.59	68.63	65.81	66.66
1360	NASDAQ	SANM	Mon, Nov 9, 1998	68.44	68.63	67.13	67.69
1359	NASDAQ	SANM	Fri, Nov 6, 1998	67.69	69.00	67.13	68.58
1358	NASDAQ	SANM	Thu, Nov 5, 1998	65.25	68.25	64.69	68.06
1357	NASDAQ	SANM	Wed, Nov 4, 1998	64.13	66.56	64.13	65.63
1356	NASDAQ	SANM	Tue, Nov 3, 1998	64.13	64.13	62.25	63.94
1355	NASDAQ	SANM	Mon, Nov 2, 1998	61.88	64.31	61.50	63.28
1354	NASDAQ	SANM	Fri, Oct 30, 1998	62.53	63.84	61.13	61.50
1353	NASDAQ	SANM	Thu, Oct 29, 1998	61.22	62.81	60.00	62.63
1352	NASDAQ	SANM	Wed, Oct 28, 1998	62.44	62.81	60.09	61.50
1351	NASDAQ	SANM	Tue, Oct 27, 1998	59.81	63.38	59.63	63.00
1350	NASDAQ	SANM	Mon, Oct 26, 1998	51.38	57.38	50.63	56.81
1349	NASDAQ	SANM	Fri, Oct 23, 1998	50.63	52.31	50.63	51.00
1348	NASDAQ	SANM	Thu, Oct 22, 1998	51.19	51.38	49.88	51.09
1347	NASDAQ	SANM	Wed, Oct 21, 1998	52.41	52.41	48.94	51.14
1346	NASDAQ	SANM	Tue, Oct 20, 1998	52.88	54.19	52.13	52.31
1345	NASDAQ	SANM	Mon, Oct 19, 1998	52.88	53.25	51.09	52.41
1344	NASDAQ	SANM	Fri, Oct 16, 1998	46.69	52.31	46.13	51.75
1343	NASDAQ	SANM	Thu, Oct 15, 1998	41.06	47.25	40.69	47.25
1342	NASDAQ	SANM	Wed, Oct 14, 1998	40.88	42.19	40.03	40.69
1341	NASDAQ	SANM	Tue, Oct 13, 1998	41.72	42.19	39.75	40.50
1340	NASDAQ	SANM	Mon, Oct 12, 1998	41.25	42.84	40.69	42.00
1339	NASDAQ	SANM	Fri, Oct 9, 1998	37.13	40.50	36.75	40.31
1338	NASDAQ	SANM	Thu, Oct 8, 1998	36.75	38.06	35.06	36.00
1337	NASDAQ	SANM	Wed, Oct 7, 1998	36.84	37.97	36.38	37.31
1336	NASDAQ	SANM	Tue, Oct 6, 1998	37.69	37.88	36.00	36.84
1335	NASDAQ	SANM	Mon, Oct 5, 1998	39.38	39.47	35.81	35.81
1334	NASDAQ	SANM	Fri, Oct 2, 1998	39.56	39.94	38.44	39.38
1333	NASDAQ	SANM	Thu, Oct 1, 1998	41.25	41.63	38.81	39.00
1332	NASDAQ	SANM	Wed, Sep 30, 1998	41.63	42.19	39.19	42.19
1331	NASDAQ	SANM	Tue, Sep 29, 1998	46.69	47.25	40.69	42.00
1330	NASDAQ	SANM	Mon, Sep 28, 1998	45.00	47.44	45.00	46.88
1329	NASDAQ	SANM	Fri, Sep 25, 1998	43.88	45.38	43.69	44.63
1328	NASDAQ	SANM	Thu, Sep 24, 1998	44.63	44.81	43.13	43.88
1327	NASDAQ	SANM	Wed, Sep 23, 1998	45.38	45.75	43.13	44.81
1326	NASDAQ	SANM	Tue, Sep 22, 1998	42.38	44.25	41.44	44.25
1325	NASDAQ	SANM	Mon, Sep 21, 1998	39.75	41.06	37.69	41.06
1324	NASDAQ	SANM	Fri, Sep 18, 1998	39.84	40.50	39.00	39.84
1323	NASDAQ	SANM	Thu, Sep 17, 1998	41.25	42.38	39.38	40.13
1322	NASDAQ	SANM	Wed, Sep 16, 1998	42.00	44.25	41.06	43.31
1321	NASDAQ	SANM	Tue, Sep 15, 1998	42.75	44.63	40.31	40.69
1320	NASDAQ	SANM	Mon, Sep 14, 1998	39.75	45.38	39.75	43.31
1319	NASDAQ	SANM	Fri, Sep 11, 1998	38.25	39.19	37.59	39.00
1318	NASDAQ	SANM	Thu, Sep 10, 1998	38.72	38.72	36.56	37.31
1317	NASDAQ	SANM	Wed, Sep 9, 1998	38.25	39.28	38.06	39.09
1316	NASDAQ	SANM	Tue, Sep 8, 1998	36.56	38.44	36.56	38.25
1315	NASDAQ	SANM	Fri, Sep 4, 1998	35.63	36.19	34.50	35.25
1314	NASDAQ	SANM	Thu, Sep 3, 1998	36.66	36.75	34.13	35.25
1313	NASDAQ	SANM	Wed, Sep 2, 1998	29.72	39.38	29.44	37.69
1312	NASDAQ	SANM	Tue, Sep 1, 1998	46.69	47.25	40.50	40.88
1311	NASDAQ	SANM	Mon, Aug 31, 1998	54.38	54.38	45.75	46.31
1310	NASDAQ	SANM	Fri, Aug 28, 1998	57.75	57.75	52.13	53.72
1309	NASDAQ	SANM	Thu, Aug 27, 1998	55.50	56.44	50.81	56.02
1308	NASDAQ	SANM	Wed, Aug 26, 1998	58.88	59.44	55.50	56.25
1307	NASDAQ	SANM	Tue, Aug 25, 1998	63.94	64.88	60.38	60.38
1306	NASDAQ	SANM	Mon, Aug 24, 1998	62.06	64.31	61.69	63.38
1305	NASDAQ	SANM	Fri, Aug 21, 1998	60.19	62.63	58.50	61.69
1304	NASDAQ	SANM	Thu, Aug 20, 1998	67.13	67.31	61.13	61.41
1303	NASDAQ	SANM	Wed, Aug 19, 1998	69.56	69.94	67.13	67.41
1302	NASDAQ	SANM	Tue, Aug 18, 1998	65.25	69.00	65.06	68.81
1301	NASDAQ	SANM	Mon, Aug 17, 1998	64.50	64.69	62.81	64.31
1300	NASDAQ	SANM	Fri, Aug 14, 1998	66.75	66.75	63.38	64.13
1299	NASDAQ	SANM	Thu, Aug 13, 1998	66.00	66.75	64.50	64.69
1298	NASDAQ	SANM	Wed, Aug 12, 1998	63.00	66.75	63.00	66.56
1297	NASDAQ	SANM	Tue, Aug 11, 1998	62.25	63.38	60.75	63.00
1296	NASDAQ	SANM	Mon, Aug 10, 1998	65.63	66.19	63.75	64.22
1295	NASDAQ	SANM	Fri, Aug 7, 1998	66.75	68.63	64.50	66.00
1294	NASDAQ	SANM	Thu, Aug 6, 1998	62.44	66.75	62.25	66.75
1293	NASDAQ	SANM	Wed, Aug 5, 1998	62.06	64.13	59.63	63.19
1292	NASDAQ	SANM	Tue, Aug 4, 1998	65.63	65.63	58.88	62.25
1291	NASDAQ	SANM	Mon, Aug 3, 1998	68.25	68.44	63.75	65.44
1290	NASDAQ	SANM	Fri, Jul 31, 1998	69.00	69.00	66.38	68.44
1289	NASDAQ	SANM	Thu, Jul 30, 1998	68.63	69.00	67.69	68.81
1288	NASDAQ	SANM	Wed, Jul 29, 1998	68.81	69.19	66.28	67.69
1287	NASDAQ	SANM	Tue, Jul 28, 1998	69.38	71.81	67.13	67.69
1286	NASDAQ	SANM	Mon, Jul 27, 1998	69.00	70.88	64.69	68.91
1285	NASDAQ	SANM	Fri, Jul 24, 1998	70.41	70.50	68.63	70.13
1284	NASDAQ	SANM	Thu, Jul 23, 1998	70.13	70.50	69.00	70.13
1283	NASDAQ	SANM	Wed, Jul 22, 1998	70.13	71.06	68.81	69.84
1282	NASDAQ	SANM	Tue, Jul 21, 1998	71.25	71.44	70.13	71.34
1281	NASDAQ	SANM	Mon, Jul 20, 1998	69.00	71.25	69.00	70.22
1280	NASDAQ	SANM	Fri, Jul 17, 1998	69.75	70.13	68.81	69.28
1279	NASDAQ	SANM	Thu, Jul 16, 1998	70.50	71.06	68.06	70.13
1278	NASDAQ	SANM	Wed, Jul 15, 1998	65.44	70.88	65.44	70.13
1277	NASDAQ	SANM	Tue, Jul 14, 1998	68.06	68.25	63.94	65.63
1276	NASDAQ	SANM	Mon, Jul 13, 1998	69.00	69.56	66.38	67.50
1275	NASDAQ	SANM	Fri, Jul 10, 1998	63.00	68.91	62.81	67.50
1274	NASDAQ	SANM	Thu, Jul 9, 1998	63.00	64.22	61.97	63.00
1273	NASDAQ	SANM	Wed, Jul 8, 1998	63.19	64.13	62.44	63.19
1272	NASDAQ	SANM	Tue, Jul 7, 1998	63.56	63.56	62.25	62.91
1271	NASDAQ	SANM	Mon, Jul 6, 1998	63.56	66.75	62.53	63.47
1270	NASDAQ	SANM	Thu, Jul 2, 1998	64.69	64.69	63.19	63.75
1269	NASDAQ	SANM	Wed, Jul 1, 1998	64.88	65.44	63.75	64.50
1268	NASDAQ	SANM	Tue, Jun 30, 1998	64.88	65.06	60.56	65.06
1267	NASDAQ	SANM	Mon, Jun 29, 1998	63.38	65.06	62.81	65.06
1266	NASDAQ	SANM	Fri, Jun 26, 1998	63.56	64.13	62.06	63.19
1265	NASDAQ	SANM	Thu, Jun 25, 1998	62.25	65.25	61.88	64.13
1264	NASDAQ	SANM	Wed, Jun 24, 1998	63.94	63.94	61.50	61.69
1263	NASDAQ	SANM	Tue, Jun 23, 1998	62.63	67.13	62.25	63.00
1262	NASDAQ	SANM	Mon, Jun 22, 1998	57.00	62.81	56.25	62.25
1261	NASDAQ	SANM	Fri, Jun 19, 1998	53.63	57.38	53.44	56.63
1260	NASDAQ	SANM	Thu, Jun 18, 1998	53.06	54.75	51.19	53.63
1259	NASDAQ	SANM	Wed, Jun 17, 1998	54.75	58.41	52.88	53.06
1258	NASDAQ	SANM	Tue, Jun 16, 1998	52.69	56.63	52.50	56.06
1257	NASDAQ	SANM	Mon, Jun 15, 1998	51.38	54.75	50.63	50.81
1256	NASDAQ	SANM	Fri, Jun 12, 1998	54.56	54.75	50.63	52.41
1255	NASDAQ	SANM	Thu, Jun 11, 1998	56.63	57.56	53.63	54.56
1254	NASDAQ	SANM	Wed, Jun 10, 1998	60.23	60.23	56.81	57.28
1253	NASDAQ	SANM	Tue, Jun 9, 1998	59.06	62.06	57.94	60.84
1252	NASDAQ	SANM	Mon, Jun 8, 1998	57.38	60.09	57.28	59.34
1251	NASDAQ	SANM	Fri, Jun 5, 1998	56.25	57.38	54.94	57.19
1250	NASDAQ	SANM	Thu, Jun 4, 1998	54.38	56.34	52.97	56.25
1249	NASDAQ	SANM	Wed, Jun 3, 1998	54.75	55.50	53.25	53.72
1248	NASDAQ	SANM	Tue, Jun 2, 1998	56.16	56.34	53.11	53.95
1247	NASDAQ	SANM	Mon, Jun 1, 1998	57.56	59.25	55.13	56.11
1246	NASDAQ	SANM	Fri, May 29, 1998	60.09	61.03	56.44	58.41
1245	NASDAQ	SANM	Thu, May 28, 1998	60.00	61.22	59.06	60.19
1244	NASDAQ	SANM	Wed, May 27, 1998	59.81	60.38	58.41	59.98
1243	NASDAQ	SANM	Tue, May 26, 1998	62.44	63.75	60.75	60.80
1242	NASDAQ	SANM	Fri, May 22, 1998	62.25	62.34	60.19	62.16
1241	NASDAQ	SANM	Thu, May 21, 1998	63.56	63.75	61.31	62.06
1240	NASDAQ	SANM	Wed, May 20, 1998	63.94	64.78	62.91	63.98
1239	NASDAQ	SANM	Tue, May 19, 1998	63.56	64.78	62.63	63.70
1238	NASDAQ	SANM	Mon, May 18, 1998	63.00	64.13	60.75	61.50
1237	NASDAQ	SANM	Fri, May 15, 1998	65.06	65.06	62.67	63.00
1236	NASDAQ	SANM	Thu, May 14, 1998	65.06	65.63	64.13	64.92
1235	NASDAQ	SANM	Wed, May 13, 1998	66.00	66.47	64.88	65.91
1234	NASDAQ	SANM	Tue, May 12, 1998	64.59	66.00	64.22	66.00
1233	NASDAQ	SANM	Mon, May 11, 1998	66.38	66.56	64.55	64.73
1232	NASDAQ	SANM	Fri, May 8, 1998	64.41	66.38	63.61	66.19
1231	NASDAQ	SANM	Thu, May 7, 1998	68.25	68.25	63.94	64.69
1230	NASDAQ	SANM	Wed, May 6, 1998	67.78	68.72	67.50	67.88
1229	NASDAQ	SANM	Tue, May 5, 1998	68.16	68.81	66.47	68.58
1228	NASDAQ	SANM	Mon, May 4, 1998	69.66	71.81	69.66	70.31
1227	NASDAQ	SANM	Fri, May 1, 1998	67.78	70.13	67.31	70.13
1226	NASDAQ	SANM	Thu, Apr 30, 1998	66.38	67.97	66.00	67.50
1225	NASDAQ	SANM	Wed, Apr 29, 1998	64.97	66.19	64.13	66.00
1224	NASDAQ	SANM	Tue, Apr 28, 1998	64.59	65.25	61.69	64.78
1223	NASDAQ	SANM	Mon, Apr 27, 1998	64.88	65.63	62.63	63.80
1222	NASDAQ	SANM	Fri, Apr 24, 1998	66.09	66.94	65.72	66.66
1221	NASDAQ	SANM	Thu, Apr 23, 1998	66.00	67.50	65.91	66.14
1220	NASDAQ	SANM	Wed, Apr 22, 1998	66.38	66.94	64.50	66.66
1219	NASDAQ	SANM	Tue, Apr 21, 1998	65.44	67.88	65.44	66.38
1218	NASDAQ	SANM	Mon, Apr 20, 1998	63.75	67.78	63.38	65.63
1217	NASDAQ	SANM	Fri, Apr 17, 1998	64.13	64.13	62.44	63.75
1216	NASDAQ	SANM	Thu, Apr 16, 1998	65.34	65.34	63.47	64.17
1215	NASDAQ	SANM	Wed, Apr 15, 1998	59.81	66.38	59.81	66.09
1214	NASDAQ	SANM	Tue, Apr 14, 1998	58.13	61.13	58.03	60.19
1213	NASDAQ	SANM	Mon, Apr 13, 1998	54.70	54.75	52.88	53.63
1212	NASDAQ	SANM	Thu, Apr 9, 1998	53.06	54.38	52.50	54.19
1211	NASDAQ	SANM	Wed, Apr 8, 1998	53.72	54.47	51.94	52.55
1210	NASDAQ	SANM	Tue, Apr 7, 1998	54.94	55.13	52.03	52.97
1209	NASDAQ	SANM	Mon, Apr 6, 1998	54.61	57.75	53.81	55.88
1208	NASDAQ	SANM	Fri, Apr 3, 1998	53.34	54.38	53.06	54.33
1207	NASDAQ	SANM	Thu, Apr 2, 1998	52.97	54.09	52.50	53.32
1206	NASDAQ	SANM	Wed, Apr 1, 1998	52.41	54.47	52.22	54.00
1205	NASDAQ	SANM	Tue, Mar 31, 1998	52.50	53.16	52.13	52.45
1204	NASDAQ	SANM	Mon, Mar 30, 1998	51.94	52.78	50.91	52.22
1203	NASDAQ	SANM	Fri, Mar 27, 1998	52.13	52.78	51.56	51.70
1202	NASDAQ	SANM	Thu, Mar 26, 1998	50.63	52.59	50.44	52.13
1201	NASDAQ	SANM	Wed, Mar 25, 1998	50.72	51.52	47.44	50.63
1200	NASDAQ	SANM	Tue, Mar 24, 1998	50.44	50.72	48.94	49.22
1199	NASDAQ	SANM	Mon, Mar 23, 1998	51.38	51.38	49.55	50.11
1198	NASDAQ	SANM	Fri, Mar 20, 1998	52.69	53.06	47.44	50.20
1197	NASDAQ	SANM	Thu, Mar 19, 1998	55.13	55.13	51.66	52.29
1196	NASDAQ	SANM	Wed, Mar 18, 1998	56.25	56.25	53.63	54.09
1195	NASDAQ	SANM	Tue, Mar 17, 1998	56.25	59.81	55.13	58.88
1194	NASDAQ	SANM	Mon, Mar 16, 1998	56.34	57.75	56.25	57.28
1193	NASDAQ	SANM	Fri, Mar 13, 1998	55.88	56.81	54.80	56.44
1192	NASDAQ	SANM	Thu, Mar 12, 1998	57.75	57.75	53.81	55.41
1191	NASDAQ	SANM	Wed, Mar 11, 1998	56.16	57.75	56.16	57.38
1190	NASDAQ	SANM	Tue, Mar 10, 1998	53.34	56.06	53.06	55.97
1189	NASDAQ	SANM	Mon, Mar 9, 1998	55.41	55.69	50.25	51.59
1188	NASDAQ	SANM	Fri, Mar 6, 1998	56.72	56.81	55.22	56.11
1187	NASDAQ	SANM	Thu, Mar 5, 1998	56.44	57.38	55.13	56.25
1186	NASDAQ	SANM	Wed, Mar 4, 1998	59.44	59.63	57.38	57.63
1185	NASDAQ	SANM	Tue, Mar 3, 1998	59.63	60.28	58.83	59.91
1184	NASDAQ	SANM	Mon, Mar 2, 1998	59.81	60.66	59.53	60.09
1183	NASDAQ	SANM	Fri, Feb 27, 1998	59.81	60.56	59.06	59.77
1182	NASDAQ	SANM	Thu, Feb 26, 1998	58.69	61.22	57.94	60.28
1181	NASDAQ	SANM	Wed, Feb 25, 1998	56.44	59.25	55.97	59.16
1180	NASDAQ	SANM	Tue, Feb 24, 1998	54.47	57.09	54.47	56.30
1179	NASDAQ	SANM	Mon, Feb 23, 1998	54.84	55.50	54.00	54.52
1178	NASDAQ	SANM	Fri, Feb 20, 1998	55.13	55.17	52.88	54.73
1177	NASDAQ	SANM	Thu, Feb 19, 1998	54.75	56.81	54.19	55.69
1176	NASDAQ	SANM	Wed, Feb 18, 1998	52.69	54.75	52.69	54.42
1175	NASDAQ	SANM	Tue, Feb 17, 1998	54.38	54.66	52.69	52.99
1174	NASDAQ	SANM	Fri, Feb 13, 1998	54.75	55.22	53.44	53.72
1173	NASDAQ	SANM	Thu, Feb 12, 1998	54.47	55.41	53.44	54.84
1172	NASDAQ	SANM	Wed, Feb 11, 1998	53.81	55.13	53.25	54.47
1171	NASDAQ	SANM	Tue, Feb 10, 1998	54.00	55.41	53.44	54.38
1170	NASDAQ	SANM	Mon, Feb 9, 1998	52.88	54.47	52.69	53.81
1169	NASDAQ	SANM	Fri, Feb 6, 1998	51.84	52.69	51.19	52.69
1168	NASDAQ	SANM	Thu, Feb 5, 1998	54.84	55.31	51.84	52.78
1167	NASDAQ	SANM	Wed, Feb 4, 1998	54.94	55.13	53.63	54.66
1166	NASDAQ	SANM	Tue, Feb 3, 1998	53.44	55.69	52.31	55.03
1165	NASDAQ	SANM	Mon, Feb 2, 1998	51.56	53.16	50.63	53.06
1164	NASDAQ	SANM	Fri, Jan 30, 1998	52.50	52.59	50.25	50.44
1163	NASDAQ	SANM	Thu, Jan 29, 1998	49.50	52.97	49.13	51.66
1162	NASDAQ	SANM	Wed, Jan 28, 1998	46.13	50.53	45.38	50.34
1161	NASDAQ	SANM	Tue, Jan 27, 1998	46.13	47.81	44.81	45.21
1160	NASDAQ	SANM	Mon, Jan 26, 1998	48.75	48.75	46.31	46.50
1159	NASDAQ	SANM	Fri, Jan 23, 1998	48.66	49.69	46.97	48.56
1158	NASDAQ	SANM	Thu, Jan 22, 1998	48.28	50.53	48.28	48.75
1157	NASDAQ	SANM	Wed, Jan 21, 1998	43.50	50.81	42.94	49.03
1156	NASDAQ	SANM	Tue, Jan 20, 1998	41.81	44.34	41.34	42.94
1155	NASDAQ	SANM	Fri, Jan 16, 1998	44.63	44.81	41.25	41.44
1154	NASDAQ	SANM	Thu, Jan 15, 1998	43.69	45.00	42.75	43.59
1153	NASDAQ	SANM	Wed, Jan 14, 1998	43.41	43.50	42.19	43.41
1152	NASDAQ	SANM	Tue, Jan 13, 1998	42.19	44.63	42.00	42.66
1151	NASDAQ	SANM	Mon, Jan 12, 1998	39.00	42.38	37.50	42.33
1150	NASDAQ	SANM	Fri, Jan 9, 1998	43.50	43.50	39.75	40.03
1149	NASDAQ	SANM	Thu, Jan 8, 1998	45.56	45.75	42.94	43.50
1148	NASDAQ	SANM	Wed, Jan 7, 1998	46.13	46.97	45.00	45.38
1147	NASDAQ	SANM	Tue, Jan 6, 1998	45.94	48.38	45.94	47.44
1146	NASDAQ	SANM	Mon, Jan 5, 1998	49.31	49.50	46.78	47.25
1145	NASDAQ	SANM	Fri, Jan 2, 1998	50.63	50.63	48.09	49.50
1144	NASDAQ	SANM	Wed, Dec 31, 1997	47.25	52.41	46.69	50.81
1143	NASDAQ	SANM	Tue, Dec 30, 1997	46.13	47.44	45.28	47.44
1142	NASDAQ	SANM	Mon, Dec 29, 1997	45.75	45.84	44.44	45.75
1141	NASDAQ	SANM	Fri, Dec 26, 1997	43.69	45.00	42.75	44.44
1140	NASDAQ	SANM	Wed, Dec 24, 1997	45.94	45.94	43.13	43.78
1139	NASDAQ	SANM	Tue, Dec 23, 1997	48.09	48.19	44.63	45.38
1138	NASDAQ	SANM	Mon, Dec 22, 1997	48.19	48.56	46.88	48.19
1137	NASDAQ	SANM	Fri, Dec 19, 1997	44.81	49.31	42.38	47.58
1136	NASDAQ	SANM	Thu, Dec 18, 1997	48.38	48.47	45.94	46.83
1135	NASDAQ	SANM	Wed, Dec 17, 1997	48.38	49.88	48.00	48.56
1134	NASDAQ	SANM	Tue, Dec 16, 1997	46.13	46.88	44.06	45.89
1133	NASDAQ	SANM	Mon, Dec 15, 1997	42.75	45.38	39.19	45.09
1132	NASDAQ	SANM	Fri, Dec 12, 1997	46.50	46.69	38.81	43.08
1131	NASDAQ	SANM	Thu, Dec 11, 1997	46.50	47.44	45.56	45.80
1130	NASDAQ	SANM	Wed, Dec 10, 1997	50.25	50.63	46.36	48.00
1129	NASDAQ	SANM	Tue, Dec 9, 1997	53.44	54.00	50.44	51.19
1128	NASDAQ	SANM	Mon, Dec 8, 1997	50.63	54.56	49.50	54.19
1127	NASDAQ	SANM	Fri, Dec 5, 1997	48.00	50.25	47.81	49.97
1126	NASDAQ	SANM	Thu, Dec 4, 1997	48.19	49.69	48.00	48.70
1125	NASDAQ	SANM	Wed, Dec 3, 1997	50.25	50.25	45.19	47.81
1124	NASDAQ	SANM	Tue, Dec 2, 1997	52.13	52.88	48.28	50.30
1123	NASDAQ	SANM	Mon, Dec 1, 1997	51.94	52.78	51.19	52.78
1122	NASDAQ	SANM	Fri, Nov 28, 1997	51.75	51.75	49.88	51.00
1121	NASDAQ	SANM	Wed, Nov 26, 1997	51.00	53.06	51.00	51.56
1120	NASDAQ	SANM	Tue, Nov 25, 1997	53.25	53.25	48.38	50.91
1119	NASDAQ	SANM	Mon, Nov 24, 1997	54.94	54.94	52.22	52.50
1118	NASDAQ	SANM	Fri, Nov 21, 1997	56.44	57.00	54.19	55.13
1117	NASDAQ	SANM	Thu, Nov 20, 1997	56.34	56.72	55.59	56.44
1116	NASDAQ	SANM	Wed, Nov 19, 1997	56.25	56.63	55.50	55.88
1115	NASDAQ	SANM	Tue, Nov 18, 1997	57.00	57.45	56.06	56.72
1114	NASDAQ	SANM	Mon, Nov 17, 1997	55.88	57.38	55.88	56.34
1113	NASDAQ	SANM	Fri, Nov 14, 1997	53.81	56.44	53.81	55.69
1112	NASDAQ	SANM	Thu, Nov 13, 1997	52.88	54.61	51.00	53.58
1111	NASDAQ	SANM	Wed, Nov 12, 1997	54.00	54.56	51.56	52.41
1110	NASDAQ	SANM	Tue, Nov 11, 1997	54.75	54.94	53.63	54.94
1109	NASDAQ	SANM	Mon, Nov 10, 1997	54.94	54.94	53.63	53.91
1108	NASDAQ	SANM	Fri, Nov 7, 1997	54.56	56.53	53.06	53.81
1107	NASDAQ	SANM	Thu, Nov 6, 1997	57.38	57.47	56.72	57.19
1106	NASDAQ	SANM	Wed, Nov 5, 1997	57.94	58.03	55.88	57.38
1105	NASDAQ	SANM	Tue, Nov 4, 1997	56.81	58.88	56.81	58.03
1104	NASDAQ	SANM	Mon, Nov 3, 1997	55.92	57.19	55.88	56.25
1103	NASDAQ	SANM	Fri, Oct 31, 1997	57.56	57.56	55.13	56.06
1102	NASDAQ	SANM	Thu, Oct 30, 1997	55.13	57.66	54.75	56.44
1101	NASDAQ	SANM	Wed, Oct 29, 1997	59.16	59.34	55.88	57.28
1100	NASDAQ	SANM	Tue, Oct 28, 1997	48.19	59.25	47.25	59.06
1099	NASDAQ	SANM	Mon, Oct 27, 1997	54.00	54.56	47.63	48.47
1098	NASDAQ	SANM	Fri, Oct 24, 1997	56.81	56.81	53.44	55.78
1097	NASDAQ	SANM	Thu, Oct 23, 1997	55.31	58.03	54.75	56.25
1096	NASDAQ	SANM	Wed, Oct 22, 1997	57.94	58.50	56.25	57.94
1095	NASDAQ	SANM	Tue, Oct 21, 1997	57.56	60.56	57.38	57.75
1094	NASDAQ	SANM	Mon, Oct 20, 1997	55.31	58.50	54.52	57.94
1093	NASDAQ	SANM	Fri, Oct 17, 1997	55.22	55.69	52.69	54.38
1092	NASDAQ	SANM	Thu, Oct 16, 1997	57.38	57.94	53.06	55.22
1091	NASDAQ	SANM	Wed, Oct 15, 1997	55.13	57.19	54.56	57.05
1090	NASDAQ	SANM	Tue, Oct 14, 1997	60.94	60.94	55.31	55.88
1089	NASDAQ	SANM	Mon, Oct 13, 1997	63.66	64.03	60.38	61.03
1088	NASDAQ	SANM	Fri, Oct 10, 1997	66.00	66.00	63.75	63.84
1087	NASDAQ	SANM	Thu, Oct 9, 1997	64.69	66.75	64.69	66.00
1086	NASDAQ	SANM	Wed, Oct 8, 1997	64.13	65.16	63.47	65.06
1085	NASDAQ	SANM	Tue, Oct 7, 1997	61.50	64.50	61.13	63.28
1084	NASDAQ	SANM	Mon, Oct 6, 1997	62.81	62.81	61.36	62.06
1083	NASDAQ	SANM	Fri, Oct 3, 1997	63.94	64.88	61.97	62.30
1082	NASDAQ	SANM	Thu, Oct 2, 1997	64.69	64.78	62.63	63.23
1081	NASDAQ	SANM	Wed, Oct 1, 1997	64.69	65.25	63.19	64.13
1080	NASDAQ	SANM	Tue, Sep 30, 1997	63.38	65.81	62.44	64.92
1079	NASDAQ	SANM	Mon, Sep 29, 1997	61.97	64.13	61.41	63.84
1078	NASDAQ	SANM	Fri, Sep 26, 1997	63.00	64.13	61.31	61.78
1077	NASDAQ	SANM	Thu, Sep 25, 1997	64.41	64.76	62.25	62.81
1076	NASDAQ	SANM	Wed, Sep 24, 1997	67.13	67.13	63.00	64.27
1075	NASDAQ	SANM	Tue, Sep 23, 1997	67.88	67.88	66.75	66.89
1074	NASDAQ	SANM	Mon, Sep 22, 1997	65.44	68.06	65.16	67.59
1073	NASDAQ	SANM	Fri, Sep 19, 1997	63.38	65.44	63.00	64.92
1072	NASDAQ	SANM	Thu, Sep 18, 1997	64.13	64.88	63.56	64.31
1071	NASDAQ	SANM	Wed, Sep 17, 1997	64.13	65.16	63.19	64.45
1070	NASDAQ	SANM	Tue, Sep 16, 1997	63.00	64.31	63.00	63.94
1069	NASDAQ	SANM	Mon, Sep 15, 1997	62.63	63.00	61.88	62.34
1068	NASDAQ	SANM	Fri, Sep 12, 1997	61.88	63.00	60.75	62.16
1067	NASDAQ	SANM	Thu, Sep 11, 1997	61.69	62.06	60.75	61.55
1066	NASDAQ	SANM	Wed, Sep 10, 1997	61.31	62.72	61.22	62.30
1065	NASDAQ	SANM	Tue, Sep 9, 1997	61.88	62.25	61.13	61.64
1064	NASDAQ	SANM	Mon, Sep 8, 1997	61.69	63.56	61.31	62.81
1063	NASDAQ	SANM	Fri, Sep 5, 1997	60.56	61.69	60.19	61.50
1062	NASDAQ	SANM	Thu, Sep 4, 1997	57.56	60.47	57.56	60.00
1061	NASDAQ	SANM	Wed, Sep 3, 1997	59.63	59.81	57.38	57.66
1060	NASDAQ	SANM	Tue, Sep 2, 1997	60.19	60.19	58.88	59.63
1059	NASDAQ	SANM	Fri, Aug 29, 1997	60.00	61.69	59.34	59.44
1058	NASDAQ	SANM	Thu, Aug 28, 1997	57.38	60.94	56.81	60.00
1057	NASDAQ	SANM	Wed, Aug 27, 1997	57.75	58.88	57.19	58.41
1056	NASDAQ	SANM	Tue, Aug 26, 1997	58.13	58.69	57.38	57.47
1055	NASDAQ	SANM	Mon, Aug 25, 1997	57.38	58.69	57.00	58.13
1054	NASDAQ	SANM	Fri, Aug 22, 1997	54.75	57.07	54.61	57.07
1053	NASDAQ	SANM	Thu, Aug 21, 1997	56.63	57.75	54.75	55.69
1052	NASDAQ	SANM	Wed, Aug 20, 1997	55.88	57.56	54.19	56.72
1051	NASDAQ	SANM	Tue, Aug 19, 1997	55.50	55.97	54.56	55.45
1050	NASDAQ	SANM	Mon, Aug 18, 1997	54.94	55.31	53.25	55.22
1049	NASDAQ	SANM	Fri, Aug 15, 1997	56.06	56.44	54.56	54.56
1048	NASDAQ	SANM	Thu, Aug 14, 1997	56.44	57.19	56.06	56.25
1047	NASDAQ	SANM	Wed, Aug 13, 1997	57.94	58.22	56.44	57.19
1046	NASDAQ	SANM	Tue, Aug 12, 1997	58.69	59.63	56.06	56.72
1045	NASDAQ	SANM	Mon, Aug 11, 1997	59.44	59.44	58.03	58.69
1044	NASDAQ	SANM	Fri, Aug 8, 1997	59.25	60.38	59.06	59.25
1043	NASDAQ	SANM	Thu, Aug 7, 1997	60.56	61.50	59.44	60.00
1042	NASDAQ	SANM	Wed, Aug 6, 1997	58.88	61.13	58.50	60.75
1041	NASDAQ	SANM	Tue, Aug 5, 1997	57.00	58.88	56.44	58.50
1040	NASDAQ	SANM	Mon, Aug 4, 1997	54.84	56.81	54.56	56.53
1039	NASDAQ	SANM	Fri, Aug 1, 1997	55.50	55.50	54.75	55.05
1038	NASDAQ	SANM	Thu, Jul 31, 1997	54.28	55.31	54.28	55.03
1037	NASDAQ	SANM	Wed, Jul 30, 1997	54.56	54.94	53.81	54.09
1036	NASDAQ	SANM	Tue, Jul 29, 1997	53.63	55.41	53.39	54.70
1035	NASDAQ	SANM	Mon, Jul 28, 1997	55.69	56.63	53.86	54.66
1034	NASDAQ	SANM	Fri, Jul 25, 1997	54.75	56.63	54.28	55.97
1033	NASDAQ	SANM	Thu, Jul 24, 1997	55.97	56.25	53.91	54.75
1032	NASDAQ	SANM	Wed, Jul 23, 1997	51.94	57.75	51.94	56.06
1031	NASDAQ	SANM	Tue, Jul 22, 1997	49.69	50.63	49.50	50.48
1030	NASDAQ	SANM	Mon, Jul 21, 1997	49.88	50.44	49.13	49.59
1029	NASDAQ	SANM	Fri, Jul 18, 1997	51.66	51.66	49.69	50.25
1028	NASDAQ	SANM	Thu, Jul 17, 1997	52.22	52.41	50.44	51.56
1027	NASDAQ	SANM	Wed, Jul 16, 1997	50.06	52.50	50.06	52.22
1026	NASDAQ	SANM	Tue, Jul 15, 1997	51.38	51.47	48.19	50.06
1025	NASDAQ	SANM	Mon, Jul 14, 1997	52.31	52.31	51.00	51.47
1024	NASDAQ	SANM	Fri, Jul 11, 1997	50.81	52.88	50.44	52.31
1023	NASDAQ	SANM	Thu, Jul 10, 1997	48.75	50.81	47.63	50.81
1022	NASDAQ	SANM	Wed, Jul 9, 1997	48.94	50.02	47.44	48.38
1021	NASDAQ	SANM	Tue, Jul 8, 1997	46.73	49.13	46.69	48.66
1020	NASDAQ	SANM	Mon, Jul 7, 1997	47.06	47.06	45.75	46.50
1019	NASDAQ	SANM	Thu, Jul 3, 1997	46.88	47.06	46.50	46.69
1018	NASDAQ	SANM	Wed, Jul 2, 1997	46.03	47.06	45.75	46.45
1017	NASDAQ	SANM	Tue, Jul 1, 1997	47.06	47.25	45.66	45.82
1016	NASDAQ	SANM	Mon, Jun 30, 1997	47.06	48.00	44.86	47.63
1015	NASDAQ	SANM	Fri, Jun 27, 1997	45.94	47.63	45.38	46.97
1014	NASDAQ	SANM	Thu, Jun 26, 1997	45.75	46.31	45.19	45.94
1013	NASDAQ	SANM	Wed, Jun 25, 1997	47.25	47.25	45.56	45.75
1012	NASDAQ	SANM	Tue, Jun 24, 1997	47.44	47.63	45.94	47.44
1011	NASDAQ	SANM	Mon, Jun 23, 1997	46.31	47.53	46.13	46.31
1010	NASDAQ	SANM	Fri, Jun 20, 1997	47.53	47.72	45.94	46.13
1009	NASDAQ	SANM	Thu, Jun 19, 1997	49.31	49.31	46.88	47.81
1008	NASDAQ	SANM	Wed, Jun 18, 1997	44.44	49.88	44.25	49.50
1007	NASDAQ	SANM	Tue, Jun 17, 1997	42.56	44.91	42.38	44.63
1006	NASDAQ	SANM	Mon, Jun 16, 1997	41.72	42.94	41.63	42.66
1005	NASDAQ	SANM	Fri, Jun 13, 1997	39.94	41.72	39.56	41.44
1004	NASDAQ	SANM	Thu, Jun 12, 1997	39.66	39.75	37.50	39.56
1003	NASDAQ	SANM	Wed, Jun 11, 1997	39.94	40.31	37.88	39.94
1002	NASDAQ	SANM	Tue, Jun 10, 1997	42.75	43.03	39.56	40.03
1001	NASDAQ	SANM	Mon, Jun 9, 1997	42.19	43.50	42.19	43.13
1000	NASDAQ	SANM	Fri, Jun 6, 1997	42.75	43.69	41.81	42.56
999	NASDAQ	SANM	Thu, Jun 5, 1997	41.44	43.22	41.44	43.22
998	NASDAQ	SANM	Wed, Jun 4, 1997	43.31	44.06	41.44	41.81
997	NASDAQ	SANM	Tue, Jun 3, 1997	43.59	43.88	42.94	42.98
996	NASDAQ	SANM	Mon, Jun 2, 1997	43.69	44.25	43.41	43.59
995	NASDAQ	SANM	Fri, May 30, 1997	43.22	43.59	42.56	43.45
994	NASDAQ	SANM	Thu, May 29, 1997	44.44	44.91	43.97	44.06
993	NASDAQ	SANM	Wed, May 28, 1997	44.81	45.74	43.45	44.20
992	NASDAQ	SANM	Tue, May 27, 1997	43.50	45.56	43.41	44.25
991	NASDAQ	SANM	Fri, May 23, 1997	43.03	43.50	42.19	43.36
990	NASDAQ	SANM	Thu, May 22, 1997	42.84	43.22	42.19	42.66
989	NASDAQ	SANM	Wed, May 21, 1997	42.75	43.41	42.56	43.31
988	NASDAQ	SANM	Tue, May 20, 1997	40.69	42.19	40.69	42.19
987	NASDAQ	SANM	Mon, May 19, 1997	41.72	41.72	40.59	40.69
986	NASDAQ	SANM	Fri, May 16, 1997	42.56	42.75	41.63	41.72
985	NASDAQ	SANM	Thu, May 15, 1997	42.38	43.31	42.09	42.89
984	NASDAQ	SANM	Wed, May 14, 1997	43.88	44.25	42.66	42.84
983	NASDAQ	SANM	Tue, May 13, 1997	44.16	44.81	43.69	43.78
982	NASDAQ	SANM	Mon, May 12, 1997	43.97	44.72	43.97	44.34
981	NASDAQ	SANM	Fri, May 9, 1997	44.44	45.00	43.69	44.02
980	NASDAQ	SANM	Thu, May 8, 1997	42.56	44.81	42.56	44.30
979	NASDAQ	SANM	Wed, May 7, 1997	42.00	43.41	41.81	42.66
978	NASDAQ	SANM	Tue, May 6, 1997	42.38	43.13	42.19	42.28
977	NASDAQ	SANM	Mon, May 5, 1997	40.31	43.50	40.13	42.47
976	NASDAQ	SANM	Fri, May 2, 1997	37.50	41.25	37.13	40.31
975	NASDAQ	SANM	Thu, May 1, 1997	37.50	37.69	36.75	37.50
974	NASDAQ	SANM	Wed, Apr 30, 1997	36.75	37.88	36.75	37.50
973	NASDAQ	SANM	Tue, Apr 29, 1997	35.81	37.50	35.63	37.13
972	NASDAQ	SANM	Mon, Apr 28, 1997	34.13	34.88	33.75	34.88
971	NASDAQ	SANM	Fri, Apr 25, 1997	35.81	35.81	33.75	33.75
970	NASDAQ	SANM	Thu, Apr 24, 1997	37.31	37.50	35.06	35.72
969	NASDAQ	SANM	Wed, Apr 23, 1997	34.50	35.86	34.03	35.86
968	NASDAQ	SANM	Tue, Apr 22, 1997	33.75	34.69	32.63	34.13
967	NASDAQ	SANM	Mon, Apr 21, 1997	34.69	34.69	33.38	33.56
966	NASDAQ	SANM	Fri, Apr 18, 1997	34.50	34.69	34.13	34.31
965	NASDAQ	SANM	Thu, Apr 17, 1997	34.13	35.81	33.94	34.36
964	NASDAQ	SANM	Wed, Apr 16, 1997	34.31	35.63	33.38	33.66
963	NASDAQ	SANM	Tue, Apr 15, 1997	37.31	38.06	34.31	34.73
962	NASDAQ	SANM	Mon, Apr 14, 1997	36.75	38.63	35.06	38.25
961	NASDAQ	SANM	Fri, Apr 11, 1997	34.69	36.19	33.56	35.63
960	NASDAQ	SANM	Thu, Apr 10, 1997	38.25	38.63	35.25	35.25
959	NASDAQ	SANM	Wed, Apr 9, 1997	39.94	39.94	38.53	38.53
958	NASDAQ	SANM	Tue, Apr 8, 1997	38.25	40.50	38.25	39.09
957	NASDAQ	SANM	Mon, Apr 7, 1997	38.44	39.38	38.06	38.55
956	NASDAQ	SANM	Fri, Apr 4, 1997	34.88	38.25	34.69	38.25
955	NASDAQ	SANM	Thu, Apr 3, 1997	32.44	35.30	32.44	35.30
954	NASDAQ	SANM	Wed, Apr 2, 1997	33.56	33.56	32.30	32.81
953	NASDAQ	SANM	Tue, Apr 1, 1997	33.47	34.50	33.00	33.42
952	NASDAQ	SANM	Mon, Mar 31, 1997	33.94	34.69	32.30	33.56
951	NASDAQ	SANM	Thu, Mar 27, 1997	34.69	36.94	33.56	34.13
950	NASDAQ	SANM	Wed, Mar 26, 1997	33.47	35.81	33.00	34.97
949	NASDAQ	SANM	Tue, Mar 25, 1997	33.75	33.75	32.63	33.38
948	NASDAQ	SANM	Mon, Mar 24, 1997	33.75	33.94	32.81	33.38
947	NASDAQ	SANM	Fri, Mar 21, 1997	31.50	33.75	31.31	33.75
946	NASDAQ	SANM	Thu, Mar 20, 1997	29.81	31.88	28.50	31.50
945	NASDAQ	SANM	Wed, Mar 19, 1997	32.81	33.56	29.81	30.09
944	NASDAQ	SANM	Tue, Mar 18, 1997	33.94	33.94	32.25	32.91
943	NASDAQ	SANM	Mon, Mar 17, 1997	33.19	34.88	33.19	33.94
942	NASDAQ	SANM	Fri, Mar 14, 1997	32.44	33.94	32.25	33.38
941	NASDAQ	SANM	Thu, Mar 13, 1997	32.25	32.81	31.31	31.88
940	NASDAQ	SANM	Wed, Mar 12, 1997	32.81	33.28	32.06	32.34
939	NASDAQ	SANM	Tue, Mar 11, 1997	33.00	33.56	31.50	32.63
938	NASDAQ	SANM	Mon, Mar 10, 1997	33.94	33.94	32.34	33.33
937	NASDAQ	SANM	Fri, Mar 7, 1997	35.81	36.19	33.75	33.84
936	NASDAQ	SANM	Thu, Mar 6, 1997	37.13	37.13	34.88	34.97
935	NASDAQ	SANM	Wed, Mar 5, 1997	37.31	37.88	36.75	36.80
934	NASDAQ	SANM	Tue, Mar 4, 1997	35.81	37.59	35.63	36.84
933	NASDAQ	SANM	Mon, Mar 3, 1997	34.88	35.25	34.13	34.50
932	NASDAQ	SANM	Fri, Feb 28, 1997	36.38	36.38	33.38	34.69
931	NASDAQ	SANM	Thu, Feb 27, 1997	39.28	39.38	36.00	36.00
930	NASDAQ	SANM	Wed, Feb 26, 1997	39.38	39.47	37.69	39.19
929	NASDAQ	SANM	Tue, Feb 25, 1997	38.06	39.75	37.88	39.38
928	NASDAQ	SANM	Mon, Feb 24, 1997	38.25	38.63	37.50	38.06
927	NASDAQ	SANM	Fri, Feb 21, 1997	37.50	38.25	37.50	38.25
926	NASDAQ	SANM	Thu, Feb 20, 1997	36.94	37.88	36.56	37.88
925	NASDAQ	SANM	Wed, Feb 19, 1997	37.50	37.50	36.19	37.50
924	NASDAQ	SANM	Tue, Feb 18, 1997	36.94	37.88	36.56	37.50
923	NASDAQ	SANM	Fri, Feb 14, 1997	39.38	39.38	34.88	36.75
922	NASDAQ	SANM	Thu, Feb 13, 1997	38.44	39.56	38.06	39.00
921	NASDAQ	SANM	Wed, Feb 12, 1997	36.00	38.25	36.00	38.06
920	NASDAQ	SANM	Tue, Feb 11, 1997	37.69	38.06	35.44	35.81
919	NASDAQ	SANM	Mon, Feb 10, 1997	38.25	38.44	35.81	37.22
918	NASDAQ	SANM	Fri, Feb 7, 1997	40.50	40.69	38.06	38.06
917	NASDAQ	SANM	Thu, Feb 6, 1997	41.63	41.81	40.13	40.13
916	NASDAQ	SANM	Wed, Feb 5, 1997	44.06	44.44	41.44	41.72
915	NASDAQ	SANM	Tue, Feb 4, 1997	44.06	44.06	43.69	43.78
914	NASDAQ	SANM	Mon, Feb 3, 1997	44.63	44.63	43.69	43.97
913	NASDAQ	SANM	Fri, Jan 31, 1997	44.81	45.38	44.44	44.63
912	NASDAQ	SANM	Thu, Jan 30, 1997	44.44	45.75	44.44	44.63
911	NASDAQ	SANM	Wed, Jan 29, 1997	46.88	46.88	43.69	44.44
910	NASDAQ	SANM	Tue, Jan 28, 1997	46.50	48.09	46.31	48.00
909	NASDAQ	SANM	Mon, Jan 27, 1997	45.38	46.31	45.00	45.94
908	NASDAQ	SANM	Fri, Jan 24, 1997	44.34	45.94	43.88	45.00
907	NASDAQ	SANM	Thu, Jan 23, 1997	43.88	45.00	43.88	44.44
906	NASDAQ	SANM	Wed, Jan 22, 1997	44.63	44.63	43.31	44.06
905	NASDAQ	SANM	Tue, Jan 21, 1997	43.88	44.63	43.31	44.25
904	NASDAQ	SANM	Mon, Jan 20, 1997	42.94	44.06	42.56	43.97
903	NASDAQ	SANM	Fri, Jan 17, 1997	41.25	43.03	41.25	42.56
902	NASDAQ	SANM	Thu, Jan 16, 1997	41.81	42.00	40.69	41.25
901	NASDAQ	SANM	Wed, Jan 15, 1997	41.25	42.75	40.13	41.06
900	NASDAQ	SANM	Tue, Jan 14, 1997	43.69	43.69	39.56	41.06
899	NASDAQ	SANM	Mon, Jan 13, 1997	42.94	44.25	42.38	43.22
898	NASDAQ	SANM	Fri, Jan 10, 1997	39.94	42.94	39.75	42.94
897	NASDAQ	SANM	Thu, Jan 9, 1997	39.94	40.88	39.56	40.88
896	NASDAQ	SANM	Wed, Jan 8, 1997	39.19	39.75	39.00	39.56
895	NASDAQ	SANM	Tue, Jan 7, 1997	39.84	39.84	38.81	39.38
894	NASDAQ	SANM	Mon, Jan 6, 1997	39.56	39.94	38.63	39.84
893	NASDAQ	SANM	Fri, Jan 3, 1997	41.81	42.00	38.67	39.38
892	NASDAQ	SANM	Thu, Jan 2, 1997	42.19	42.38	40.50	41.25
891	NASDAQ	SANM	Tue, Dec 31, 1996	41.16	42.56	40.88	42.38
890	NASDAQ	SANM	Mon, Dec 30, 1996	40.69	41.63	40.31	41.44
889	NASDAQ	SANM	Fri, Dec 27, 1996	39.47	40.50	38.81	40.50
888	NASDAQ	SANM	Thu, Dec 26, 1996	40.13	40.31	39.00	39.56
887	NASDAQ	SANM	Tue, Dec 24, 1996	40.31	41.06	39.61	39.61
886	NASDAQ	SANM	Mon, Dec 23, 1996	39.38	40.22	38.72	40.22
885	NASDAQ	SANM	Fri, Dec 20, 1996	41.25	41.44	39.19	39.56
884	NASDAQ	SANM	Thu, Dec 19, 1996	38.72	41.81	38.44	41.25
883	NASDAQ	SANM	Wed, Dec 18, 1996	37.13	39.00	36.19	38.63
882	NASDAQ	SANM	Tue, Dec 17, 1996	35.63	36.94	35.63	36.38
881	NASDAQ	SANM	Mon, Dec 16, 1996	37.13	37.13	35.44	35.91
880	NASDAQ	SANM	Fri, Dec 13, 1996	39.19	39.56	37.22	37.22
879	NASDAQ	SANM	Thu, Dec 12, 1996	39.38	41.06	39.38	39.66
878	NASDAQ	SANM	Wed, Dec 11, 1996	38.53	39.19	37.69	39.19
877	NASDAQ	SANM	Tue, Dec 10, 1996	38.81	39.56	38.06	39.38
876	NASDAQ	SANM	Mon, Dec 9, 1996	37.69	38.63	37.13	38.25
875	NASDAQ	SANM	Fri, Dec 6, 1996	34.31	37.31	34.13	36.84
874	NASDAQ	SANM	Thu, Dec 5, 1996	34.88	35.81	34.50	35.25
873	NASDAQ	SANM	Wed, Dec 4, 1996	34.41	34.88	34.41	34.78
872	NASDAQ	SANM	Tue, Dec 3, 1996	34.13	34.88	34.13	34.88
871	NASDAQ	SANM	Mon, Dec 2, 1996	32.63	33.94	31.50	33.94
870	NASDAQ	SANM	Fri, Nov 29, 1996	32.25	32.72	32.25	32.72
869	NASDAQ	SANM	Wed, Nov 27, 1996	32.44	32.63	32.25	32.63
868	NASDAQ	SANM	Tue, Nov 26, 1996	32.81	33.00	32.25	32.63
867	NASDAQ	SANM	Mon, Nov 25, 1996	32.44	33.94	32.44	32.67
866	NASDAQ	SANM	Fri, Nov 22, 1996	33.56	33.56	32.25	32.25
865	NASDAQ	SANM	Thu, Nov 21, 1996	34.50	34.50	33.19	33.56
864	NASDAQ	SANM	Wed, Nov 20, 1996	34.88	34.88	34.31	34.50
863	NASDAQ	SANM	Tue, Nov 19, 1996	34.31	34.69	34.13	34.50
862	NASDAQ	SANM	Mon, Nov 18, 1996	34.88	34.88	34.31	34.59
861	NASDAQ	SANM	Fri, Nov 15, 1996	34.31	34.88	34.31	34.50
860	NASDAQ	SANM	Thu, Nov 14, 1996	35.06	35.06	34.13	34.50
859	NASDAQ	SANM	Wed, Nov 13, 1996	34.50	34.59	34.31	34.41
858	NASDAQ	SANM	Tue, Nov 12, 1996	35.63	35.63	34.31	34.41
857	NASDAQ	SANM	Mon, Nov 11, 1996	35.63	35.63	35.06	35.63
856	NASDAQ	SANM	Fri, Nov 8, 1996	35.63	35.63	34.88	35.06
855	NASDAQ	SANM	Thu, Nov 7, 1996	34.69	35.63	34.50	35.34
854	NASDAQ	SANM	Wed, Nov 6, 1996	34.13	34.88	34.13	34.69
853	NASDAQ	SANM	Tue, Nov 5, 1996	34.50	34.88	34.13	34.13
852	NASDAQ	SANM	Mon, Nov 4, 1996	35.06	35.81	34.50	34.69
851	NASDAQ	SANM	Fri, Nov 1, 1996	34.88	35.81	34.31	35.06
850	NASDAQ	SANM	Thu, Oct 31, 1996	34.69	34.88	33.94	34.31
849	NASDAQ	SANM	Wed, Oct 30, 1996	35.06	35.44	34.31	34.69
848	NASDAQ	SANM	Tue, Oct 29, 1996	34.88	36.00	34.88	35.06
847	NASDAQ	SANM	Mon, Oct 28, 1996	34.13	35.06	34.13	35.06
846	NASDAQ	SANM	Fri, Oct 25, 1996	31.88	34.69	31.50	34.69
845	NASDAQ	SANM	Thu, Oct 24, 1996	30.38	31.88	30.00	31.88
844	NASDAQ	SANM	Wed, Oct 23, 1996	30.75	32.63	30.00	30.09
843	NASDAQ	SANM	Tue, Oct 22, 1996	31.13	31.22	30.00	30.75
842	NASDAQ	SANM	Mon, Oct 21, 1996	32.44	33.00	31.13	31.50
841	NASDAQ	SANM	Fri, Oct 18, 1996	32.81	32.91	31.50	32.63
840	NASDAQ	SANM	Thu, Oct 17, 1996	33.00	33.00	32.63	32.63
839	NASDAQ	SANM	Wed, Oct 16, 1996	33.47	33.56	32.81	33.00
838	NASDAQ	SANM	Tue, Oct 15, 1996	33.56	33.94	32.25	33.66
837	NASDAQ	SANM	Mon, Oct 14, 1996	32.06	33.94	32.06	32.91
836	NASDAQ	SANM	Fri, Oct 11, 1996	31.88	32.44	31.31	32.44
835	NASDAQ	SANM	Thu, Oct 10, 1996	31.31	32.25	31.31	31.31
834	NASDAQ	SANM	Wed, Oct 9, 1996	30.94	32.44	30.94	31.88
833	NASDAQ	SANM	Tue, Oct 8, 1996	30.38	30.94	30.00	30.66
832	NASDAQ	SANM	Mon, Oct 7, 1996	29.25	30.94	29.25	30.38
831	NASDAQ	SANM	Fri, Oct 4, 1996	28.69	29.81	28.69	29.34
830	NASDAQ	SANM	Thu, Oct 3, 1996	28.69	29.25	28.50	28.59
829	NASDAQ	SANM	Wed, Oct 2, 1996	29.25	30.38	28.50	28.78
828	NASDAQ	SANM	Tue, Oct 1, 1996	30.19	30.19	29.25	29.34
827	NASDAQ	SANM	Mon, Sep 30, 1996	30.56	30.56	30.19	30.19
826	NASDAQ	SANM	Fri, Sep 27, 1996	30.00	30.84	30.00	30.38
825	NASDAQ	SANM	Thu, Sep 26, 1996	30.19	30.19	28.69	29.06
824	NASDAQ	SANM	Wed, Sep 25, 1996	29.06	31.31	28.88	29.63
823	NASDAQ	SANM	Tue, Sep 24, 1996	27.94	29.63	27.56	29.53
822	NASDAQ	SANM	Mon, Sep 23, 1996	27.19	28.13	27.19	27.66
821	NASDAQ	SANM	Fri, Sep 20, 1996	26.25	27.38	25.88	26.67
820	NASDAQ	SANM	Thu, Sep 19, 1996	26.06	26.44	25.88	26.11
819	NASDAQ	SANM	Wed, Sep 18, 1996	26.25	26.63	25.88	26.06
818	NASDAQ	SANM	Tue, Sep 17, 1996	26.44	26.44	25.69	25.97
817	NASDAQ	SANM	Mon, Sep 16, 1996	24.56	26.63	24.47	26.44
816	NASDAQ	SANM	Fri, Sep 13, 1996	23.63	24.56	23.63	24.47
815	NASDAQ	SANM	Thu, Sep 12, 1996	23.25	23.63	22.88	23.25
814	NASDAQ	SANM	Wed, Sep 11, 1996	22.88	23.44	22.88	23.25
813	NASDAQ	SANM	Tue, Sep 10, 1996	23.25	23.81	23.25	23.44
812	NASDAQ	SANM	Mon, Sep 9, 1996	24.75	24.75	22.88	23.25
811	NASDAQ	SANM	Fri, Sep 6, 1996	24.84	24.84	24.19	24.38
810	NASDAQ	SANM	Thu, Sep 5, 1996	25.50	25.59	24.75	24.94
809	NASDAQ	SANM	Wed, Sep 4, 1996	25.88	25.88	25.50	25.59
808	NASDAQ	SANM	Tue, Sep 3, 1996	25.88	26.63	25.69	26.06
807	NASDAQ	SANM	Fri, Aug 30, 1996	26.25	27.38	25.88	26.25
806	NASDAQ	SANM	Thu, Aug 29, 1996	26.25	26.44	25.88	26.06
805	NASDAQ	SANM	Wed, Aug 28, 1996	26.72	27.00	26.25	26.34
804	NASDAQ	SANM	Tue, Aug 27, 1996	25.31	27.38	25.31	26.63
803	NASDAQ	SANM	Mon, Aug 26, 1996	26.63	26.81	25.31	25.36
802	NASDAQ	SANM	Fri, Aug 23, 1996	26.06	27.56	26.06	27.00
801	NASDAQ	SANM	Thu, Aug 22, 1996	24.75	26.81	24.56	26.34
800	NASDAQ	SANM	Wed, Aug 21, 1996	23.91	24.56	23.63	24.56
799	NASDAQ	SANM	Tue, Aug 20, 1996	24.00	24.56	23.63	23.81
798	NASDAQ	SANM	Mon, Aug 19, 1996	23.06	24.38	22.31	24.19
797	NASDAQ	SANM	Fri, Aug 16, 1996	23.06	23.44	23.06	23.44
796	NASDAQ	SANM	Thu, Aug 15, 1996	22.69	23.44	22.69	23.25
795	NASDAQ	SANM	Wed, Aug 14, 1996	23.25	23.25	22.50	22.50
794	NASDAQ	SANM	Tue, Aug 13, 1996	23.25	23.44	22.69	23.06
793	NASDAQ	SANM	Mon, Aug 12, 1996	23.44	23.81	23.25	23.34
792	NASDAQ	SANM	Fri, Aug 9, 1996	23.72	24.00	23.25	23.63
791	NASDAQ	SANM	Thu, Aug 8, 1996	23.91	24.28	23.67	23.72
790	NASDAQ	SANM	Wed, Aug 7, 1996	24.19	24.19	23.53	23.72
789	NASDAQ	SANM	Tue, Aug 6, 1996	23.81	24.38	23.63	24.09
788	NASDAQ	SANM	Mon, Aug 5, 1996	24.75	24.75	23.63	23.72
787	NASDAQ	SANM	Fri, Aug 2, 1996	24.47	24.94	24.19	24.52
786	NASDAQ	SANM	Thu, Aug 1, 1996	23.81	24.28	23.25	24.19
785	NASDAQ	SANM	Wed, Jul 31, 1996	23.81	24.56	23.81	23.81
784	NASDAQ	SANM	Tue, Jul 30, 1996	24.56	24.56	23.63	24.09
783	NASDAQ	SANM	Mon, Jul 29, 1996	23.81	24.38	23.81	24.00
782	NASDAQ	SANM	Fri, Jul 26, 1996	22.88	25.03	22.50	24.19
781	NASDAQ	SANM	Thu, Jul 25, 1996	21.75	22.88	20.63	22.50
780	NASDAQ	SANM	Wed, Jul 24, 1996	19.13	21.56	18.56	21.38
779	NASDAQ	SANM	Tue, Jul 23, 1996	19.13	19.88	19.13	19.50
778	NASDAQ	SANM	Mon, Jul 22, 1996	19.31	19.31	18.38	19.13
777	NASDAQ	SANM	Fri, Jul 19, 1996	18.94	20.06	18.94	19.31
776	NASDAQ	SANM	Thu, Jul 18, 1996	19.31	19.69	17.25	19.31
775	NASDAQ	SANM	Wed, Jul 17, 1996	18.00	20.06	17.81	19.78
774	NASDAQ	SANM	Tue, Jul 16, 1996	17.25	18.19	15.75	17.81
773	NASDAQ	SANM	Mon, Jul 15, 1996	18.38	18.75	17.25	17.25
772	NASDAQ	SANM	Fri, Jul 12, 1996	19.88	19.88	17.63	18.56
771	NASDAQ	SANM	Thu, Jul 11, 1996	21.38	21.56	17.63	19.50
770	NASDAQ	SANM	Wed, Jul 10, 1996	21.75	22.31	21.38	21.98
769	NASDAQ	SANM	Tue, Jul 9, 1996	21.94	23.44	21.75	22.13
768	NASDAQ	SANM	Mon, Jul 8, 1996	20.53	21.75	20.34	21.38
767	NASDAQ	SANM	Fri, Jul 5, 1996	20.81	21.00	20.44	20.53
766	NASDAQ	SANM	Wed, Jul 3, 1996	21.56	21.56	21.00	21.19
765	NASDAQ	SANM	Tue, Jul 2, 1996	20.81	21.75	20.25	21.38
764	NASDAQ	SANM	Mon, Jul 1, 1996	20.44	20.81	20.06	20.44
763	NASDAQ	SANM	Fri, Jun 28, 1996	20.25	20.63	20.25	20.25
762	NASDAQ	SANM	Thu, Jun 27, 1996	21.00	21.38	19.88	20.53
761	NASDAQ	SANM	Wed, Jun 26, 1996	21.19	21.47	21.00	21.00
760	NASDAQ	SANM	Tue, Jun 25, 1996	21.75	21.75	21.19	21.28
759	NASDAQ	SANM	Mon, Jun 24, 1996	21.56	21.94	21.00	21.75
758	NASDAQ	SANM	Fri, Jun 21, 1996	22.88	23.44	21.56	21.56
757	NASDAQ	SANM	Thu, Jun 20, 1996	23.25	23.25	22.69	23.25
756	NASDAQ	SANM	Wed, Jun 19, 1996	22.50	23.06	22.50	22.69
755	NASDAQ	SANM	Tue, Jun 18, 1996	23.25	23.25	22.31	22.31
754	NASDAQ	SANM	Mon, Jun 17, 1996	24.19	24.19	22.88	22.97
753	NASDAQ	SANM	Fri, Jun 14, 1996	24.19	24.19	23.63	23.63
752	NASDAQ	SANM	Thu, Jun 13, 1996	24.38	24.38	23.81	24.00
751	NASDAQ	SANM	Wed, Jun 12, 1996	24.56	24.75	24.00	24.19
750	NASDAQ	SANM	Tue, Jun 11, 1996	24.56	24.56	23.81	24.56
749	NASDAQ	SANM	Mon, Jun 10, 1996	24.94	24.94	24.56	24.56
748	NASDAQ	SANM	Fri, Jun 7, 1996	24.94	25.13	24.38	24.94
747	NASDAQ	SANM	Thu, Jun 6, 1996	26.91	27.19	25.88	26.25
746	NASDAQ	SANM	Wed, Jun 5, 1996	27.94	27.94	26.63	26.91
745	NASDAQ	SANM	Tue, Jun 4, 1996	28.13	28.13	27.56	27.56
744	NASDAQ	SANM	Mon, Jun 3, 1996	27.75	27.75	27.38	27.66
743	NASDAQ	SANM	Fri, May 31, 1996	27.38	27.75	27.38	27.66
742	NASDAQ	SANM	Thu, May 30, 1996	28.31	28.31	27.38	27.38
741	NASDAQ	SANM	Wed, May 29, 1996	28.50	29.44	27.66	27.94
740	NASDAQ	SANM	Tue, May 28, 1996	27.19	28.50	26.63	28.31
739	NASDAQ	SANM	Fri, May 24, 1996	26.25	26.81	25.88	26.81
738	NASDAQ	SANM	Thu, May 23, 1996	26.25	26.25	25.69	26.25
737	NASDAQ	SANM	Wed, May 22, 1996	26.44	26.63	26.06	26.25
736	NASDAQ	SANM	Tue, May 21, 1996	26.44	27.00	26.44	26.44
735	NASDAQ	SANM	Mon, May 20, 1996	27.00	27.00	26.44	26.72
734	NASDAQ	SANM	Fri, May 17, 1996	27.00	27.00	26.25	26.44
733	NASDAQ	SANM	Thu, May 16, 1996	26.06	27.00	25.69	26.63
732	NASDAQ	SANM	Wed, May 15, 1996	27.00	27.00	26.06	26.25
731	NASDAQ	SANM	Tue, May 14, 1996	26.44	27.19	26.44	26.44
730	NASDAQ	SANM	Mon, May 13, 1996	26.25	26.81	25.69	26.25
729	NASDAQ	SANM	Fri, May 10, 1996	25.31	26.06	25.31	25.88
728	NASDAQ	SANM	Thu, May 9, 1996	23.81	25.69	23.81	25.31
727	NASDAQ	SANM	Wed, May 8, 1996	25.13	25.13	23.63	24.19
726	NASDAQ	SANM	Tue, May 7, 1996	26.06	26.44	24.00	24.75
725	NASDAQ	SANM	Mon, May 6, 1996	26.25	26.44	25.88	26.25
724	NASDAQ	SANM	Fri, May 3, 1996	26.44	26.63	25.88	26.06
723	NASDAQ	SANM	Thu, May 2, 1996	26.63	28.31	25.69	25.69
722	NASDAQ	SANM	Wed, May 1, 1996	26.63	26.63	26.06	26.63
721	NASDAQ	SANM	Tue, Apr 30, 1996	26.44	26.63	26.25	26.63
720	NASDAQ	SANM	Mon, Apr 29, 1996	25.88	26.81	25.31	26.63
719	NASDAQ	SANM	Fri, Apr 26, 1996	25.69	25.69	25.31	25.31
718	NASDAQ	SANM	Thu, Apr 25, 1996	25.50	26.25	25.13	25.41
717	NASDAQ	SANM	Wed, Apr 24, 1996	25.13	25.69	24.75	25.50
716	NASDAQ	SANM	Tue, Apr 23, 1996	24.38	25.50	24.00	24.75
715	NASDAQ	SANM	Mon, Apr 22, 1996	24.00	24.94	23.44	24.94
714	NASDAQ	SANM	Fri, Apr 19, 1996	23.34	24.19	23.25	23.53
713	NASDAQ	SANM	Thu, Apr 18, 1996	24.94	24.94	22.69	23.06
712	NASDAQ	SANM	Wed, Apr 17, 1996	24.00	25.50	23.91	24.47
711	NASDAQ	SANM	Tue, Apr 16, 1996	23.63	24.38	23.25	23.91
710	NASDAQ	SANM	Mon, Apr 15, 1996	22.31	23.06	22.13	22.88
709	NASDAQ	SANM	Fri, Apr 12, 1996	22.88	22.88	21.94	22.13
708	NASDAQ	SANM	Thu, Apr 11, 1996	22.31	23.44	22.03	22.88
707	NASDAQ	SANM	Wed, Apr 10, 1996	22.13	22.31	21.75	22.31
706	NASDAQ	SANM	Tue, Apr 9, 1996	21.75	22.50	21.56	21.84
705	NASDAQ	SANM	Mon, Apr 8, 1996	21.38	21.75	21.00	21.56
704	NASDAQ	SANM	Thu, Apr 4, 1996	22.31	22.69	21.84	21.84
703	NASDAQ	SANM	Wed, Apr 3, 1996	22.31	22.88	22.31	22.88
702	NASDAQ	SANM	Tue, Apr 2, 1996	21.94	22.88	21.75	22.50
701	NASDAQ	SANM	Mon, Apr 1, 1996	22.31	23.34	22.13	22.13
700	NASDAQ	SANM	Fri, Mar 29, 1996	22.13	22.50	21.66	22.31
699	NASDAQ	SANM	Thu, Mar 28, 1996	23.06	24.56	21.75	21.84
698	NASDAQ	SANM	Wed, Mar 27, 1996	21.75	24.19	21.75	23.34
697	NASDAQ	SANM	Tue, Mar 26, 1996	20.63	21.38	20.63	21.38
696	NASDAQ	SANM	Mon, Mar 25, 1996	20.72	21.00	20.63	20.81
695	NASDAQ	SANM	Fri, Mar 22, 1996	21.00	21.00	20.63	20.81
694	NASDAQ	SANM	Thu, Mar 21, 1996	20.63	21.00	20.63	20.63
693	NASDAQ	SANM	Wed, Mar 20, 1996	21.00	21.19	20.63	21.00
692	NASDAQ	SANM	Tue, Mar 19, 1996	20.81	21.19	20.44	20.63
691	NASDAQ	SANM	Mon, Mar 18, 1996	19.88	20.44	18.94	20.44
690	NASDAQ	SANM	Fri, Mar 15, 1996	20.25	20.25	19.13	19.88
689	NASDAQ	SANM	Thu, Mar 14, 1996	18.94	20.25	18.23	19.97
688	NASDAQ	SANM	Wed, Mar 13, 1996	18.94	19.31	18.38	18.66
687	NASDAQ	SANM	Tue, Mar 12, 1996	18.80	20.25	17.81	18.56
686	NASDAQ	SANM	Mon, Mar 11, 1996	18.28	19.50	18.19	19.31
685	NASDAQ	SANM	Fri, Mar 8, 1996	18.84	19.03	18.00	18.19
684	NASDAQ	SANM	Thu, Mar 7, 1996	19.69	19.69	19.22	19.22
683	NASDAQ	SANM	Wed, Mar 6, 1996	20.11	20.34	19.78	19.78
682	NASDAQ	SANM	Tue, Mar 5, 1996	20.06	20.34	20.06	20.25
681	NASDAQ	SANM	Mon, Mar 4, 1996	19.64	19.97	19.31	19.97
680	NASDAQ	SANM	Fri, Mar 1, 1996	19.78	19.97	19.50	19.69
679	NASDAQ	SANM	Thu, Feb 29, 1996	19.78	20.06	19.59	20.06
678	NASDAQ	SANM	Wed, Feb 28, 1996	19.97	19.97	19.78	19.78
677	NASDAQ	SANM	Tue, Feb 27, 1996	20.72	20.72	19.69	19.69
676	NASDAQ	SANM	Mon, Feb 26, 1996	19.78	20.81	19.50	20.72
675	NASDAQ	SANM	Fri, Feb 23, 1996	20.06	20.06	19.78	19.88
674	NASDAQ	SANM	Thu, Feb 22, 1996	19.97	20.34	19.97	20.34
673	NASDAQ	SANM	Wed, Feb 21, 1996	20.06	20.25	19.88	19.97
672	NASDAQ	SANM	Tue, Feb 20, 1996	20.34	20.34	19.69	19.88
671	NASDAQ	SANM	Fri, Feb 16, 1996	20.44	21.00	20.34	20.63
670	NASDAQ	SANM	Thu, Feb 15, 1996	19.73	20.44	19.59	20.34
669	NASDAQ	SANM	Wed, Feb 14, 1996	19.59	19.73	19.55	19.59
668	NASDAQ	SANM	Tue, Feb 13, 1996	19.50	19.97	19.41	19.69
667	NASDAQ	SANM	Mon, Feb 12, 1996	20.25	20.25	19.88	20.25
666	NASDAQ	SANM	Fri, Feb 9, 1996	20.44	20.72	20.16	20.16
665	NASDAQ	SANM	Thu, Feb 8, 1996	21.09	21.09	20.44	20.72
664	NASDAQ	SANM	Wed, Feb 7, 1996	21.19	21.19	20.91	21.19
663	NASDAQ	SANM	Tue, Feb 6, 1996	21.00	21.47	20.63	20.95
662	NASDAQ	SANM	Mon, Feb 5, 1996	21.66	21.66	21.00	21.38
661	NASDAQ	SANM	Fri, Feb 2, 1996	20.16	21.47	20.16	21.47
660	NASDAQ	SANM	Thu, Feb 1, 1996	19.59	20.34	19.50	20.34
659	NASDAQ	SANM	Wed, Jan 31, 1996	19.73	19.88	19.59	19.78
658	NASDAQ	SANM	Tue, Jan 30, 1996	20.06	20.06	19.69	19.88
657	NASDAQ	SANM	Mon, Jan 29, 1996	20.06	20.16	19.69	20.16
656	NASDAQ	SANM	Fri, Jan 26, 1996	20.06	20.34	20.06	20.34
655	NASDAQ	SANM	Thu, Jan 25, 1996	19.97	20.44	19.88	20.34
654	NASDAQ	SANM	Wed, Jan 24, 1996	18.28	20.16	18.28	19.88
653	NASDAQ	SANM	Tue, Jan 23, 1996	17.81	18.47	17.81	18.28
652	NASDAQ	SANM	Mon, Jan 22, 1996	17.81	18.00	17.72	17.77
651	NASDAQ	SANM	Fri, Jan 19, 1996	18.00	18.09	17.53	17.81
650	NASDAQ	SANM	Thu, Jan 18, 1996	17.81	18.56	17.81	17.91
649	NASDAQ	SANM	Wed, Jan 17, 1996	16.13	17.81	16.13	17.72
648	NASDAQ	SANM	Tue, Jan 16, 1996	17.11	17.44	15.19	16.50
647	NASDAQ	SANM	Mon, Jan 15, 1996	18.00	18.09	16.50	16.88
646	NASDAQ	SANM	Fri, Jan 12, 1996	17.63	18.00	17.34	17.81
645	NASDAQ	SANM	Thu, Jan 11, 1996	17.63	18.56	17.25	17.25
644	NASDAQ	SANM	Wed, Jan 10, 1996	17.06	17.72	16.97	17.39
643	NASDAQ	SANM	Tue, Jan 9, 1996	17.53	17.58	17.44	17.46
642	NASDAQ	SANM	Mon, Jan 8, 1996	18.28	18.28	17.30	17.81
641	NASDAQ	SANM	Fri, Jan 5, 1996	16.69	18.56	15.66	18.28
640	NASDAQ	SANM	Thu, Jan 4, 1996	18.75	18.75	17.06	17.53
639	NASDAQ	SANM	Wed, Jan 3, 1996	19.50	19.50	18.75	18.80
638	NASDAQ	SANM	Tue, Jan 2, 1996	19.69	19.69	19.41	19.50
637	NASDAQ	SANM	Fri, Dec 29, 1995	19.69	19.78	19.41	19.45
636	NASDAQ	SANM	Thu, Dec 28, 1995	19.50	19.69	19.41	19.55
635	NASDAQ	SANM	Wed, Dec 27, 1995	19.50	19.78	19.22	19.78
634	NASDAQ	SANM	Tue, Dec 26, 1995	19.41	19.59	19.41	19.41
633	NASDAQ	SANM	Fri, Dec 22, 1995	19.03	19.59	19.03	19.31
632	NASDAQ	SANM	Thu, Dec 21, 1995	18.66	18.84	18.56	18.80
631	NASDAQ	SANM	Wed, Dec 20, 1995	18.47	19.22	18.38	18.75
630	NASDAQ	SANM	Tue, Dec 19, 1995	18.47	18.47	17.91	18.19
629	NASDAQ	SANM	Mon, Dec 18, 1995	19.13	19.22	18.09	18.47
628	NASDAQ	SANM	Fri, Dec 15, 1995	20.44	20.91	18.75	19.22
627	NASDAQ	SANM	Thu, Dec 14, 1995	20.25	20.53	20.16	20.16
626	NASDAQ	SANM	Wed, Dec 13, 1995	20.63	21.00	20.25	20.44
625	NASDAQ	SANM	Tue, Dec 12, 1995	20.16	20.53	19.88	20.53
624	NASDAQ	SANM	Mon, Dec 11, 1995	19.13	20.53	19.03	20.44
623	NASDAQ	SANM	Fri, Dec 8, 1995	18.84	18.84	18.84	18.84
622	NASDAQ	SANM	Thu, Dec 7, 1995	18.84	19.13	18.84	18.84
621	NASDAQ	SANM	Wed, Dec 6, 1995	19.13	19.31	18.84	19.13
620	NASDAQ	SANM	Tue, Dec 5, 1995	19.50	19.59	18.75	18.98
619	NASDAQ	SANM	Mon, Dec 4, 1995	19.22	19.59	19.13	19.41
618	NASDAQ	SANM	Fri, Dec 1, 1995	19.31	19.69	18.94	19.13
617	NASDAQ	SANM	Thu, Nov 30, 1995	19.22	19.50	19.22	19.36
616	NASDAQ	SANM	Wed, Nov 29, 1995	19.03	19.50	18.66	19.41
615	NASDAQ	SANM	Tue, Nov 28, 1995	18.47	18.84	17.63	18.75
614	NASDAQ	SANM	Mon, Nov 27, 1995	18.38	19.03	18.28	18.56
613	NASDAQ	SANM	Fri, Nov 24, 1995	18.66	18.75	18.09	18.28
612	NASDAQ	SANM	Wed, Nov 22, 1995	19.59	19.59	18.66	18.66
611	NASDAQ	SANM	Tue, Nov 21, 1995	20.44	20.53	19.88	19.88
610	NASDAQ	SANM	Mon, Nov 20, 1995	21.28	21.47	20.63	20.72
609	NASDAQ	SANM	Fri, Nov 17, 1995	19.13	21.47	19.13	20.81
608	NASDAQ	SANM	Thu, Nov 16, 1995	18.38	19.22	18.38	19.13
607	NASDAQ	SANM	Wed, Nov 15, 1995	19.03	19.03	18.66	18.89
606	NASDAQ	SANM	Tue, Nov 14, 1995	18.66	19.22	18.56	18.80
605	NASDAQ	SANM	Mon, Nov 13, 1995	18.66	18.75	18.66	18.66
604	NASDAQ	SANM	Fri, Nov 10, 1995	19.03	19.22	18.66	18.70
603	NASDAQ	SANM	Thu, Nov 9, 1995	19.27	19.27	18.84	19.08
602	NASDAQ	SANM	Wed, Nov 8, 1995	19.69	19.97	19.31	19.31
601	NASDAQ	SANM	Tue, Nov 7, 1995	19.88	20.44	19.88	19.88
600	NASDAQ	SANM	Mon, Nov 6, 1995	19.50	19.97	19.36	19.88
599	NASDAQ	SANM	Fri, Nov 3, 1995	19.88	19.97	19.41	19.41
598	NASDAQ	SANM	Thu, Nov 2, 1995	20.34	20.34	19.78	19.88
597	NASDAQ	SANM	Wed, Nov 1, 1995	20.44	20.44	20.25	20.39
596	NASDAQ	SANM	Tue, Oct 31, 1995	19.97	20.77	19.88	20.25
595	NASDAQ	SANM	Mon, Oct 30, 1995	18.75	19.97	18.56	19.69
594	NASDAQ	SANM	Fri, Oct 27, 1995	17.72	18.75	17.63	18.56
593	NASDAQ	SANM	Thu, Oct 26, 1995	16.97	17.81	16.69	17.53
592	NASDAQ	SANM	Wed, Oct 25, 1995	16.41	17.53	16.41	16.97
591	NASDAQ	SANM	Tue, Oct 24, 1995	16.73	16.78	16.41	16.50
590	NASDAQ	SANM	Mon, Oct 23, 1995	16.78	17.16	16.59	16.59
589	NASDAQ	SANM	Fri, Oct 20, 1995	16.88	17.34	16.88	17.06
588	NASDAQ	SANM	Thu, Oct 19, 1995	16.78	17.11	16.78	16.83
587	NASDAQ	SANM	Wed, Oct 18, 1995	16.88	17.06	16.59	16.78
586	NASDAQ	SANM	Tue, Oct 17, 1995	16.59	16.78	16.41	16.78
585	NASDAQ	SANM	Mon, Oct 16, 1995	16.41	16.69	16.27	16.50
584	NASDAQ	SANM	Fri, Oct 13, 1995	16.50	16.78	16.41	16.59
583	NASDAQ	SANM	Thu, Oct 12, 1995	15.05	16.59	15.00	16.50
582	NASDAQ	SANM	Wed, Oct 11, 1995	14.81	15.19	14.81	15.16
581	NASDAQ	SANM	Tue, Oct 10, 1995	15.00	15.09	14.16	14.81
580	NASDAQ	SANM	Mon, Oct 9, 1995	15.84	16.03	15.47	15.66
579	NASDAQ	SANM	Fri, Oct 6, 1995	16.78	17.16	16.36	16.41
578	NASDAQ	SANM	Thu, Oct 5, 1995	17.06	17.06	15.94	16.78
577	NASDAQ	SANM	Wed, Oct 4, 1995	17.34	17.91	17.25	17.25
576	NASDAQ	SANM	Tue, Oct 3, 1995	18.19	18.28	17.34	17.81
575	NASDAQ	SANM	Mon, Oct 2, 1995	17.81	18.56	17.55	18.19
574	NASDAQ	SANM	Fri, Sep 29, 1995	17.44	18.00	17.06	17.91
573	NASDAQ	SANM	Thu, Sep 28, 1995	16.31	17.25	16.13	17.16
572	NASDAQ	SANM	Wed, Sep 27, 1995	15.66	16.31	15.47	16.22
571	NASDAQ	SANM	Tue, Sep 26, 1995	16.31	16.31	15.75	15.75
570	NASDAQ	SANM	Mon, Sep 25, 1995	16.50	16.50	16.03	16.08
569	NASDAQ	SANM	Fri, Sep 22, 1995	16.88	16.88	16.41	16.41
568	NASDAQ	SANM	Thu, Sep 21, 1995	17.25	17.53	16.97	17.02
567	NASDAQ	SANM	Wed, Sep 20, 1995	18.19	18.19	17.34	17.48
566	NASDAQ	SANM	Tue, Sep 19, 1995	17.53	18.09	17.53	18.09
565	NASDAQ	SANM	Mon, Sep 18, 1995	17.81	17.81	17.34	17.72
564	NASDAQ	SANM	Fri, Sep 15, 1995	18.38	18.38	17.81	17.81
563	NASDAQ	SANM	Thu, Sep 14, 1995	18.28	18.56	18.19	18.19
562	NASDAQ	SANM	Wed, Sep 13, 1995	18.94	18.94	18.28	18.33
561	NASDAQ	SANM	Tue, Sep 12, 1995	18.75	18.75	18.19	18.66
560	NASDAQ	SANM	Mon, Sep 11, 1995	17.63	18.84	17.63	18.47
559	NASDAQ	SANM	Fri, Sep 8, 1995	17.34	17.63	17.34	17.63
558	NASDAQ	SANM	Thu, Sep 7, 1995	17.81	17.81	17.34	17.53
557	NASDAQ	SANM	Wed, Sep 6, 1995	17.34	18.00	17.16	17.91
556	NASDAQ	SANM	Tue, Sep 5, 1995	17.16	17.25	17.06	17.25
555	NASDAQ	SANM	Fri, Sep 1, 1995	17.06	17.34	17.06	17.16
554	NASDAQ	SANM	Thu, Aug 31, 1995	17.34	17.34	17.06	17.06
553	NASDAQ	SANM	Wed, Aug 30, 1995	17.11	17.34	17.06	17.20
552	NASDAQ	SANM	Tue, Aug 29, 1995	17.34	17.44	17.02	17.06
551	NASDAQ	SANM	Mon, Aug 28, 1995	17.16	17.63	17.16	17.44
550	NASDAQ	SANM	Fri, Aug 25, 1995	17.34	17.34	17.25	17.34
549	NASDAQ	SANM	Thu, Aug 24, 1995	17.34	17.44	17.16	17.16
548	NASDAQ	SANM	Wed, Aug 23, 1995	17.34	17.44	17.25	17.30
547	NASDAQ	SANM	Tue, Aug 22, 1995	17.25	17.63	16.92	17.44
546	NASDAQ	SANM	Mon, Aug 21, 1995	17.72	17.72	17.06	17.34
545	NASDAQ	SANM	Fri, Aug 18, 1995	17.81	18.09	17.63	17.63
544	NASDAQ	SANM	Thu, Aug 17, 1995	17.63	17.81	17.53	17.53
543	NASDAQ	SANM	Wed, Aug 16, 1995	17.63	17.86	17.34	17.81
542	NASDAQ	SANM	Tue, Aug 15, 1995	16.92	17.53	16.78	17.53
541	NASDAQ	SANM	Mon, Aug 14, 1995	17.16	17.16	16.88	17.06
540	NASDAQ	SANM	Fri, Aug 11, 1995	17.16	17.34	16.88	16.97
539	NASDAQ	SANM	Thu, Aug 10, 1995	17.44	17.44	16.78	16.78
538	NASDAQ	SANM	Wed, Aug 9, 1995	17.06	17.53	16.88	17.25
537	NASDAQ	SANM	Tue, Aug 8, 1995	17.16	17.34	16.78	17.16
536	NASDAQ	SANM	Mon, Aug 7, 1995	17.25	17.53	16.97	17.06
535	NASDAQ	SANM	Fri, Aug 4, 1995	17.25	17.34	16.88	17.11
534	NASDAQ	SANM	Thu, Aug 3, 1995	16.78	17.34	16.78	16.78
533	NASDAQ	SANM	Wed, Aug 2, 1995	18.00	18.00	17.34	17.34
532	NASDAQ	SANM	Tue, Aug 1, 1995	17.81	18.00	17.53	17.81
531	NASDAQ	SANM	Mon, Jul 31, 1995	18.09	18.09	17.81	18.00
530	NASDAQ	SANM	Fri, Jul 28, 1995	17.72	18.09	17.53	18.00
529	NASDAQ	SANM	Thu, Jul 27, 1995	18.47	18.47	17.91	18.00
528	NASDAQ	SANM	Wed, Jul 26, 1995	18.66	18.94	18.00	18.19
527	NASDAQ	SANM	Tue, Jul 25, 1995	18.19	18.80	17.91	18.66
526	NASDAQ	SANM	Mon, Jul 24, 1995	17.81	18.42	17.63	17.91
525	NASDAQ	SANM	Fri, Jul 21, 1995	16.59	17.63	16.50	17.63
524	NASDAQ	SANM	Thu, Jul 20, 1995	16.22	16.88	15.47	16.50
523	NASDAQ	SANM	Wed, Jul 19, 1995	16.31	16.31	14.81	15.66
522	NASDAQ	SANM	Tue, Jul 18, 1995	17.81	17.91	16.31	16.78
521	NASDAQ	SANM	Mon, Jul 17, 1995	17.25	17.53	16.78	17.44
520	NASDAQ	SANM	Fri, Jul 14, 1995	17.34	17.39	16.78	17.34
519	NASDAQ	SANM	Thu, Jul 13, 1995	17.25	18.00	17.16	17.44
518	NASDAQ	SANM	Wed, Jul 12, 1995	16.22	17.53	16.22	17.25
517	NASDAQ	SANM	Tue, Jul 11, 1995	15.38	16.50	15.38	16.03
516	NASDAQ	SANM	Mon, Jul 10, 1995	14.91	15.66	14.72	15.47
515	NASDAQ	SANM	Fri, Jul 7, 1995	14.53	14.91	14.34	14.81
514	NASDAQ	SANM	Thu, Jul 6, 1995	14.25	14.53	14.16	14.53
513	NASDAQ	SANM	Wed, Jul 5, 1995	14.53	14.53	14.25	14.44
512	NASDAQ	SANM	Mon, Jul 3, 1995	14.25	14.53	14.25	14.25
511	NASDAQ	SANM	Fri, Jun 30, 1995	14.81	14.81	14.25	14.25
510	NASDAQ	SANM	Thu, Jun 29, 1995	13.78	14.91	13.78	14.72
509	NASDAQ	SANM	Wed, Jun 28, 1995	14.16	14.16	13.64	13.69
508	NASDAQ	SANM	Tue, Jun 27, 1995	14.53	14.53	14.16	14.30
507	NASDAQ	SANM	Mon, Jun 26, 1995	15.00	15.09	14.63	14.63
506	NASDAQ	SANM	Fri, Jun 23, 1995	15.00	15.19	15.00	15.00
505	NASDAQ	SANM	Thu, Jun 22, 1995	15.00	15.28	15.00	15.09
504	NASDAQ	SANM	Wed, Jun 21, 1995	14.91	15.09	14.63	15.09
503	NASDAQ	SANM	Tue, Jun 20, 1995	14.81	14.91	14.63	14.91
502	NASDAQ	SANM	Mon, Jun 19, 1995	14.53	14.81	14.34	14.63
501	NASDAQ	SANM	Fri, Jun 16, 1995	14.53	14.53	14.25	14.44
500	NASDAQ	SANM	Thu, Jun 15, 1995	14.53	14.53	14.25	14.34
499	NASDAQ	SANM	Wed, Jun 14, 1995	14.44	14.63	14.34	14.34
498	NASDAQ	SANM	Tue, Jun 13, 1995	14.34	14.81	14.25	14.44
497	NASDAQ	SANM	Mon, Jun 12, 1995	13.17	14.06	13.13	13.97
496	NASDAQ	SANM	Fri, Jun 9, 1995	13.03	13.31	13.03	13.03
495	NASDAQ	SANM	Thu, Jun 8, 1995	13.22	13.22	12.94	13.22
494	NASDAQ	SANM	Wed, Jun 7, 1995	13.22	13.31	12.94	13.13
493	NASDAQ	SANM	Tue, Jun 6, 1995	13.50	13.50	13.31	13.31
492	NASDAQ	SANM	Mon, Jun 5, 1995	13.50	13.50	13.36	13.50
491	NASDAQ	SANM	Fri, Jun 2, 1995	13.50	13.59	13.22	13.41
490	NASDAQ	SANM	Thu, Jun 1, 1995	13.22	13.50	13.22	13.50
489	NASDAQ	SANM	Wed, May 31, 1995	13.69	13.69	13.31	13.50
488	NASDAQ	SANM	Tue, May 30, 1995	13.41	13.69	13.22	13.69
487	NASDAQ	SANM	Fri, May 26, 1995	13.31	13.59	13.03	13.41
486	NASDAQ	SANM	Thu, May 25, 1995	13.59	13.88	13.45	13.45
485	NASDAQ	SANM	Wed, May 24, 1995	14.06	14.06	13.69	13.69
484	NASDAQ	SANM	Tue, May 23, 1995	14.44	14.53	13.69	13.69
483	NASDAQ	SANM	Mon, May 22, 1995	14.16	14.63	14.16	14.34
482	NASDAQ	SANM	Fri, May 19, 1995	14.16	14.34	14.06	14.34
481	NASDAQ	SANM	Thu, May 18, 1995	13.78	14.34	13.78	14.25
480	NASDAQ	SANM	Wed, May 17, 1995	13.41	14.02	13.36	13.78
479	NASDAQ	SANM	Tue, May 16, 1995	13.31	13.41	13.13	13.36
478	NASDAQ	SANM	Mon, May 15, 1995	13.59	13.69	13.31	13.41
477	NASDAQ	SANM	Fri, May 12, 1995	13.31	13.88	13.31	13.69
476	NASDAQ	SANM	Thu, May 11, 1995	13.78	14.06	13.36	13.36
475	NASDAQ	SANM	Wed, May 10, 1995	13.78	14.06	13.78	13.78
474	NASDAQ	SANM	Tue, May 9, 1995	13.78	14.06	13.78	13.78
473	NASDAQ	SANM	Mon, May 8, 1995	13.88	14.06	13.78	14.06
472	NASDAQ	SANM	Fri, May 5, 1995	14.06	14.25	13.88	13.88
471	NASDAQ	SANM	Thu, May 4, 1995	14.06	14.91	14.06	14.06
470	NASDAQ	SANM	Wed, May 3, 1995	13.78	14.25	13.59	14.16
469	NASDAQ	SANM	Tue, May 2, 1995	13.13	13.78	12.94	13.69
468	NASDAQ	SANM	Mon, May 1, 1995	12.75	13.08	12.56	13.08
467	NASDAQ	SANM	Fri, Apr 28, 1995	12.75	13.03	12.75	12.80
466	NASDAQ	SANM	Thu, Apr 27, 1995	12.38	13.03	12.28	12.94
465	NASDAQ	SANM	Wed, Apr 26, 1995	12.28	12.47	12.28	12.47
464	NASDAQ	SANM	Tue, Apr 25, 1995	12.38	12.47	12.28	12.38
463	NASDAQ	SANM	Mon, Apr 24, 1995	12.28	12.52	12.28	12.38
462	NASDAQ	SANM	Fri, Apr 21, 1995	12.52	12.52	12.28	12.38
461	NASDAQ	SANM	Thu, Apr 20, 1995	12.28	12.47	12.19	12.42
460	NASDAQ	SANM	Wed, Apr 19, 1995	12.38	12.47	12.19	12.28
459	NASDAQ	SANM	Tue, Apr 18, 1995	12.47	12.61	12.00	12.38
458	NASDAQ	SANM	Mon, Apr 17, 1995	11.95	12.09	11.63	11.72
457	NASDAQ	SANM	Thu, Apr 13, 1995	11.91	12.09	11.81	12.00
456	NASDAQ	SANM	Wed, Apr 12, 1995	11.72	12.09	11.72	12.09
455	NASDAQ	SANM	Tue, Apr 11, 1995	12.00	12.00	11.72	11.86
454	NASDAQ	SANM	Mon, Apr 10, 1995	11.72	11.91	11.63	11.81
453	NASDAQ	SANM	Fri, Apr 7, 1995	11.63	11.86	11.44	11.81
452	NASDAQ	SANM	Thu, Apr 6, 1995	11.81	12.00	10.97	11.63
451	NASDAQ	SANM	Wed, Apr 5, 1995	12.66	12.66	11.63	11.91
450	NASDAQ	SANM	Tue, Apr 4, 1995	12.09	12.84	11.91	12.70
449	NASDAQ	SANM	Mon, Apr 3, 1995	12.09	12.38	11.81	12.19
448	NASDAQ	SANM	Fri, Mar 31, 1995	11.63	12.19	11.53	12.19
447	NASDAQ	SANM	Thu, Mar 30, 1995	11.53	11.72	11.53	11.72
446	NASDAQ	SANM	Wed, Mar 29, 1995	11.81	11.81	11.53	11.53
445	NASDAQ	SANM	Tue, Mar 28, 1995	11.63	11.81	11.63	11.81
444	NASDAQ	SANM	Mon, Mar 27, 1995	11.77	11.81	11.63	11.63
443	NASDAQ	SANM	Fri, Mar 24, 1995	11.81	11.91	11.53	11.81
442	NASDAQ	SANM	Thu, Mar 23, 1995	11.53	11.81	11.53	11.53
441	NASDAQ	SANM	Wed, Mar 22, 1995	11.72	11.81	11.53	11.67
440	NASDAQ	SANM	Tue, Mar 21, 1995	12.00	12.09	11.72	11.72
439	NASDAQ	SANM	Mon, Mar 20, 1995	11.95	12.00	11.81	11.91
438	NASDAQ	SANM	Fri, Mar 17, 1995	12.09	12.09	11.91	11.91
437	NASDAQ	SANM	Thu, Mar 16, 1995	12.09	12.19	11.91	12.00
436	NASDAQ	SANM	Wed, Mar 15, 1995	11.72	12.28	11.72	12.23
435	NASDAQ	SANM	Tue, Mar 14, 1995	12.19	12.19	11.72	11.91
434	NASDAQ	SANM	Mon, Mar 13, 1995	12.47	12.75	12.28	12.28
433	NASDAQ	SANM	Fri, Mar 10, 1995	11.44	12.66	11.44	12.56
432	NASDAQ	SANM	Thu, Mar 9, 1995	11.16	11.63	11.06	11.63
431	NASDAQ	SANM	Wed, Mar 8, 1995	10.64	11.06	10.64	11.02
430	NASDAQ	SANM	Tue, Mar 7, 1995	10.88	10.97	10.41	10.64
429	NASDAQ	SANM	Mon, Mar 6, 1995	10.78	10.97	10.78	10.88
428	NASDAQ	SANM	Fri, Mar 3, 1995	10.78	10.78	10.78	10.78
427	NASDAQ	SANM	Thu, Mar 2, 1995	10.97	10.97	10.78	10.95
426	NASDAQ	SANM	Wed, Mar 1, 1995	10.69	10.88	10.69	10.88
425	NASDAQ	SANM	Tue, Feb 28, 1995	10.88	10.88	10.69	10.88
424	NASDAQ	SANM	Mon, Feb 27, 1995	10.55	10.88	10.55	10.88
423	NASDAQ	SANM	Fri, Feb 24, 1995	10.69	10.88	10.69	10.73
422	NASDAQ	SANM	Thu, Feb 23, 1995	10.69	10.88	10.69	10.88
421	NASDAQ	SANM	Wed, Feb 22, 1995	10.78	11.06	10.59	10.69
420	NASDAQ	SANM	Tue, Feb 21, 1995	10.59	11.06	10.59	10.88
419	NASDAQ	SANM	Fri, Feb 17, 1995	10.78	10.88	10.41	10.73
418	NASDAQ	SANM	Thu, Feb 16, 1995	10.97	10.97	10.78	10.97
417	NASDAQ	SANM	Wed, Feb 15, 1995	10.59	11.06	10.59	10.83
416	NASDAQ	SANM	Tue, Feb 14, 1995	10.59	10.88	10.59	10.88
415	NASDAQ	SANM	Mon, Feb 13, 1995	11.06	11.06	10.50	10.59
414	NASDAQ	SANM	Fri, Feb 10, 1995	10.66	11.34	10.59	11.06
413	NASDAQ	SANM	Thu, Feb 9, 1995	10.59	10.78	10.41	10.78
412	NASDAQ	SANM	Wed, Feb 8, 1995	10.22	10.59	10.13	10.41
411	NASDAQ	SANM	Tue, Feb 7, 1995	10.31	10.31	10.03	10.22
410	NASDAQ	SANM	Mon, Feb 6, 1995	10.22	10.31	10.03	10.22
409	NASDAQ	SANM	Fri, Feb 3, 1995	9.84	10.41	9.80	10.03
408	NASDAQ	SANM	Thu, Feb 2, 1995	9.94	9.94	9.66	9.70
407	NASDAQ	SANM	Wed, Feb 1, 1995	9.84	9.94	9.66	9.75
406	NASDAQ	SANM	Tue, Jan 31, 1995	10.03	10.03	9.75	9.75
405	NASDAQ	SANM	Mon, Jan 30, 1995	10.13	10.13	9.94	9.96
404	NASDAQ	SANM	Fri, Jan 27, 1995	9.94	10.22	9.94	10.22
403	NASDAQ	SANM	Thu, Jan 26, 1995	10.13	10.22	9.94	9.94
402	NASDAQ	SANM	Wed, Jan 25, 1995	10.31	10.31	9.84	10.13
401	NASDAQ	SANM	Tue, Jan 24, 1995	10.03	10.50	9.94	10.31
400	NASDAQ	SANM	Mon, Jan 23, 1995	9.75	10.03	9.75	9.98
399	NASDAQ	SANM	Fri, Jan 20, 1995	10.78	10.78	10.03	10.03
398	NASDAQ	SANM	Thu, Jan 19, 1995	11.16	11.16	10.78	10.78
397	NASDAQ	SANM	Wed, Jan 18, 1995	10.69	11.44	10.59	11.16
396	NASDAQ	SANM	Tue, Jan 17, 1995	11.25	11.25	10.59	10.88
395	NASDAQ	SANM	Mon, Jan 16, 1995	10.88	11.16	10.88	11.06
394	NASDAQ	SANM	Fri, Jan 13, 1995	10.78	10.88	10.69	10.88
393	NASDAQ	SANM	Thu, Jan 12, 1995	10.50	10.88	10.31	10.73
392	NASDAQ	SANM	Wed, Jan 11, 1995	10.50	10.59	10.31	10.41
391	NASDAQ	SANM	Tue, Jan 10, 1995	10.41	10.59	10.41	10.41
390	NASDAQ	SANM	Mon, Jan 9, 1995	10.59	10.59	10.41	10.55
389	NASDAQ	SANM	Fri, Jan 6, 1995	10.69	10.69	10.41	10.41
388	NASDAQ	SANM	Thu, Jan 5, 1995	10.13	10.78	10.03	10.55
387	NASDAQ	SANM	Wed, Jan 4, 1995	10.22	10.22	10.03	10.03
386	NASDAQ	SANM	Tue, Jan 3, 1995	10.13	10.22	9.84	10.22
385	NASDAQ	SANM	Fri, Dec 30, 1994	10.13	10.41	9.94	10.22
384	NASDAQ	SANM	Thu, Dec 29, 1994	9.89	10.22	9.89	10.08
383	NASDAQ	SANM	Wed, Dec 28, 1994	9.94	10.22	9.84	9.89
382	NASDAQ	SANM	Tue, Dec 27, 1994	9.89	10.22	9.70	9.94
381	NASDAQ	SANM	Fri, Dec 23, 1994	9.66	9.94	9.66	9.94
380	NASDAQ	SANM	Thu, Dec 22, 1994	9.75	9.94	9.66	9.66
379	NASDAQ	SANM	Wed, Dec 21, 1994	9.61	9.94	9.52	9.75
378	NASDAQ	SANM	Tue, Dec 20, 1994	9.56	9.66	9.38	9.47
377	NASDAQ	SANM	Mon, Dec 19, 1994	10.03	10.03	9.47	9.56
376	NASDAQ	SANM	Fri, Dec 16, 1994	10.03	10.31	10.03	10.31
375	NASDAQ	SANM	Thu, Dec 15, 1994	9.28	10.22	9.28	10.22
374	NASDAQ	SANM	Wed, Dec 14, 1994	9.56	9.56	9.38	9.56
373	NASDAQ	SANM	Tue, Dec 13, 1994	9.42	9.66	9.38	9.66
372	NASDAQ	SANM	Mon, Dec 12, 1994	9.70	9.75	9.56	9.56
371	NASDAQ	SANM	Fri, Dec 9, 1994	9.70	9.84	9.56	9.84
370	NASDAQ	SANM	Thu, Dec 8, 1994	9.66	9.84	9.56	9.56
369	NASDAQ	SANM	Wed, Dec 7, 1994	9.66	9.84	9.66	9.70
368	NASDAQ	SANM	Tue, Dec 6, 1994	9.84	9.94	9.66	9.66
367	NASDAQ	SANM	Mon, Dec 5, 1994	9.56	9.94	9.56	9.80
366	NASDAQ	SANM	Fri, Dec 2, 1994	9.75	9.75	9.56	9.75
365	NASDAQ	SANM	Thu, Dec 1, 1994	9.66	9.94	9.66	9.66
364	NASDAQ	SANM	Wed, Nov 30, 1994	9.66	9.94	9.66	9.80
363	NASDAQ	SANM	Tue, Nov 29, 1994	9.66	9.94	9.66	9.94
362	NASDAQ	SANM	Mon, Nov 28, 1994	9.28	9.94	9.28	9.80
361	NASDAQ	SANM	Fri, Nov 25, 1994	9.28	9.47	9.19	9.38
360	NASDAQ	SANM	Wed, Nov 23, 1994	9.28	9.47	9.09	9.28
359	NASDAQ	SANM	Tue, Nov 22, 1994	9.38	9.56	9.23	9.28
358	NASDAQ	SANM	Mon, Nov 21, 1994	9.47	9.56	9.38	9.42
357	NASDAQ	SANM	Fri, Nov 18, 1994	9.47	9.47	9.38	9.38
356	NASDAQ	SANM	Thu, Nov 17, 1994	9.47	9.56	9.38	9.38
355	NASDAQ	SANM	Wed, Nov 16, 1994	9.28	9.66	9.09	9.42
354	NASDAQ	SANM	Tue, Nov 15, 1994	9.28	9.28	9.28	9.28
353	NASDAQ	SANM	Mon, Nov 14, 1994	9.38	9.38	9.09	9.28
352	NASDAQ	SANM	Fri, Nov 11, 1994	9.28	9.28	9.19	9.19
351	NASDAQ	SANM	Thu, Nov 10, 1994	9.28	9.47	9.28	9.28
350	NASDAQ	SANM	Wed, Nov 9, 1994	9.28	9.47	9.28	9.42
349	NASDAQ	SANM	Tue, Nov 8, 1994	9.38	9.56	9.38	9.47
348	NASDAQ	SANM	Mon, Nov 7, 1994	9.38	9.56	9.38	9.42
347	NASDAQ	SANM	Fri, Nov 4, 1994	9.38	9.66	9.19	9.38
346	NASDAQ	SANM	Thu, Nov 3, 1994	8.25	9.75	8.25	9.38
345	NASDAQ	SANM	Wed, Nov 2, 1994	7.78	7.78	7.59	7.69
344	NASDAQ	SANM	Tue, Nov 1, 1994	8.25	8.25	7.88	7.88
343	NASDAQ	SANM	Mon, Oct 31, 1994	8.81	8.81	8.25	8.39
342	NASDAQ	SANM	Fri, Oct 28, 1994	8.81	8.84	8.63	8.72
341	NASDAQ	SANM	Thu, Oct 27, 1994	8.58	8.81	8.44	8.77
340	NASDAQ	SANM	Wed, Oct 26, 1994	8.91	8.91	8.44	8.63
339	NASDAQ	SANM	Tue, Oct 25, 1994	9.09	9.38	9.00	9.00
338	NASDAQ	SANM	Mon, Oct 24, 1994	9.28	9.28	9.09	9.09
337	NASDAQ	SANM	Fri, Oct 21, 1994	9.33	9.56	9.28	9.28
336	NASDAQ	SANM	Thu, Oct 20, 1994	9.28	9.42	9.28	9.38
335	NASDAQ	SANM	Wed, Oct 19, 1994	9.19	9.52	9.19	9.38
334	NASDAQ	SANM	Tue, Oct 18, 1994	9.28	9.47	9.19	9.38
333	NASDAQ	SANM	Mon, Oct 17, 1994	9.47	9.47	9.28	9.28
332	NASDAQ	SANM	Fri, Oct 14, 1994	9.38	9.56	9.28	9.28
331	NASDAQ	SANM	Thu, Oct 13, 1994	9.28	9.56	9.28	9.47
330	NASDAQ	SANM	Wed, Oct 12, 1994	9.19	9.66	9.19	9.38
329	NASDAQ	SANM	Tue, Oct 11, 1994	9.00	9.47	8.91	9.47
328	NASDAQ	SANM	Mon, Oct 10, 1994	8.91	9.19	8.91	8.95
327	NASDAQ	SANM	Fri, Oct 7, 1994	8.72	8.91	8.44	8.86
326	NASDAQ	SANM	Thu, Oct 6, 1994	8.63	8.63	8.44	8.63
325	NASDAQ	SANM	Wed, Oct 5, 1994	8.72	8.72	8.39	8.44
324	NASDAQ	SANM	Tue, Oct 4, 1994	8.81	9.09	8.81	8.86
323	NASDAQ	SANM	Mon, Oct 3, 1994	8.91	9.05	8.81	8.81
322	NASDAQ	SANM	Fri, Sep 30, 1994	9.00	9.09	8.81	9.09
321	NASDAQ	SANM	Thu, Sep 29, 1994	8.72	9.19	8.63	8.86
320	NASDAQ	SANM	Wed, Sep 28, 1994	8.30	8.72	8.30	8.67
319	NASDAQ	SANM	Tue, Sep 27, 1994	8.25	8.53	8.25	8.39
318	NASDAQ	SANM	Mon, Sep 26, 1994	8.16	8.44	8.06	8.25
317	NASDAQ	SANM	Fri, Sep 23, 1994	8.06	8.25	8.06	8.11
316	NASDAQ	SANM	Thu, Sep 22, 1994	8.06	8.25	8.06	8.16
315	NASDAQ	SANM	Wed, Sep 21, 1994	8.11	8.25	8.06	8.06
314	NASDAQ	SANM	Tue, Sep 20, 1994	8.06	8.34	8.06	8.16
313	NASDAQ	SANM	Mon, Sep 19, 1994	8.06	8.34	8.06	8.30
312	NASDAQ	SANM	Fri, Sep 16, 1994	8.16	8.25	7.78	8.25
311	NASDAQ	SANM	Thu, Sep 15, 1994	7.69	8.06	7.69	7.83
310	NASDAQ	SANM	Wed, Sep 14, 1994	7.69	7.88	7.69	7.88
309	NASDAQ	SANM	Tue, Sep 13, 1994	7.59	7.88	7.59	7.69
308	NASDAQ	SANM	Mon, Sep 12, 1994	7.41	7.45	7.41	7.45
307	NASDAQ	SANM	Fri, Sep 9, 1994	7.41	7.59	7.41	7.41
306	NASDAQ	SANM	Thu, Sep 8, 1994	7.59	7.78	7.50	7.50
305	NASDAQ	SANM	Wed, Sep 7, 1994	7.69	7.73	7.59	7.59
304	NASDAQ	SANM	Tue, Sep 6, 1994	7.88	7.88	7.69	7.73
303	NASDAQ	SANM	Fri, Sep 2, 1994	7.59	7.88	7.59	7.88
302	NASDAQ	SANM	Thu, Sep 1, 1994	7.59	7.78	7.59	7.59
301	NASDAQ	SANM	Wed, Aug 31, 1994	7.78	7.78	7.59	7.59
300	NASDAQ	SANM	Tue, Aug 30, 1994	7.59	7.69	7.59	7.69
299	NASDAQ	SANM	Mon, Aug 29, 1994	7.69	7.78	7.59	7.59
298	NASDAQ	SANM	Fri, Aug 26, 1994	7.50	7.88	7.50	7.59
297	NASDAQ	SANM	Thu, Aug 25, 1994	7.59	7.59	7.41	7.50
296	NASDAQ	SANM	Wed, Aug 24, 1994	7.41	7.59	7.41	7.50
295	NASDAQ	SANM	Tue, Aug 23, 1994	7.50	7.69	7.41	7.45
294	NASDAQ	SANM	Mon, Aug 22, 1994	7.22	7.59	7.13	7.31
293	NASDAQ	SANM	Fri, Aug 19, 1994	7.22	7.22	6.94	7.22
292	NASDAQ	SANM	Thu, Aug 18, 1994	6.94	7.13	6.94	6.94
291	NASDAQ	SANM	Wed, Aug 17, 1994	6.84	7.13	6.75	7.13
290	NASDAQ	SANM	Tue, Aug 16, 1994	6.75	6.75	6.75	6.75
289	NASDAQ	SANM	Mon, Aug 15, 1994	6.94	6.94	6.75	6.75
288	NASDAQ	SANM	Fri, Aug 12, 1994	6.75	6.94	6.75	6.89
287	NASDAQ	SANM	Thu, Aug 11, 1994	6.84	6.94	6.66	6.75
286	NASDAQ	SANM	Wed, Aug 10, 1994	6.28	6.94	6.28	6.66
285	NASDAQ	SANM	Tue, Aug 9, 1994	6.56	6.56	6.28	6.28
284	NASDAQ	SANM	Mon, Aug 8, 1994	6.28	6.56	6.28	6.38
283	NASDAQ	SANM	Fri, Aug 5, 1994	6.28	6.47	6.28	6.47
282	NASDAQ	SANM	Thu, Aug 4, 1994	6.56	6.56	6.47	6.47
281	NASDAQ	SANM	Wed, Aug 3, 1994	6.56	6.61	6.28	6.33
280	NASDAQ	SANM	Tue, Aug 2, 1994	6.38	6.56	5.91	6.47
279	NASDAQ	SANM	Mon, Aug 1, 1994	6.84	6.98	6.47	6.47
278	NASDAQ	SANM	Fri, Jul 29, 1994	6.94	7.08	6.66	6.94
277	NASDAQ	SANM	Thu, Jul 28, 1994	6.61	6.94	6.38	6.75
276	NASDAQ	SANM	Wed, Jul 27, 1994	6.38	6.66	6.38	6.66
275	NASDAQ	SANM	Tue, Jul 26, 1994	6.47	6.56	6.38	6.38
274	NASDAQ	SANM	Mon, Jul 25, 1994	6.66	6.66	6.38	6.47
273	NASDAQ	SANM	Fri, Jul 22, 1994	6.47	6.47	6.38	6.38
272	NASDAQ	SANM	Thu, Jul 21, 1994	6.66	6.66	6.47	6.47
271	NASDAQ	SANM	Wed, Jul 20, 1994	6.66	6.75	6.38	6.52
270	NASDAQ	SANM	Tue, Jul 19, 1994	6.47	6.94	6.42	6.80
269	NASDAQ	SANM	Mon, Jul 18, 1994	6.38	6.47	6.09	6.38
268	NASDAQ	SANM	Fri, Jul 15, 1994	6.38	6.38	6.09	6.14
267	NASDAQ	SANM	Thu, Jul 14, 1994	6.28	6.38	6.09	6.38
266	NASDAQ	SANM	Wed, Jul 13, 1994	6.28	6.28	6.14	6.28
265	NASDAQ	SANM	Tue, Jul 12, 1994	6.28	6.28	6.00	6.28
264	NASDAQ	SANM	Mon, Jul 11, 1994	6.38	6.38	6.00	6.19
263	NASDAQ	SANM	Fri, Jul 8, 1994	6.19	6.38	6.19	6.19
262	NASDAQ	SANM	Thu, Jul 7, 1994	6.33	6.47	6.19	6.28
261	NASDAQ	SANM	Wed, Jul 6, 1994	6.38	6.47	6.19	6.23
260	NASDAQ	SANM	Tue, Jul 5, 1994	6.47	6.61	6.38	6.38
259	NASDAQ	SANM	Fri, Jul 1, 1994	6.38	6.66	6.38	6.66
258	NASDAQ	SANM	Thu, Jun 30, 1994	6.00	6.56	5.91	6.47
257	NASDAQ	SANM	Wed, Jun 29, 1994	6.00	6.19	5.91	6.05
256	NASDAQ	SANM	Tue, Jun 28, 1994	6.00	6.00	5.72	5.72
255	NASDAQ	SANM	Mon, Jun 27, 1994	6.09	6.19	5.72	5.95
254	NASDAQ	SANM	Fri, Jun 24, 1994	6.09	6.19	6.09	6.19
253	NASDAQ	SANM	Thu, Jun 23, 1994	6.75	6.75	6.09	6.09
252	NASDAQ	SANM	Wed, Jun 22, 1994	6.84	6.84	6.56	6.75
251	NASDAQ	SANM	Tue, Jun 21, 1994	6.94	7.03	6.56	6.84
250	NASDAQ	SANM	Mon, Jun 20, 1994	7.31	7.31	6.94	7.03
249	NASDAQ	SANM	Fri, Jun 17, 1994	7.31	7.31	7.03	7.31
248	NASDAQ	SANM	Thu, Jun 16, 1994	7.03	7.22	6.94	7.22
247	NASDAQ	SANM	Wed, Jun 15, 1994	7.59	7.59	7.03	7.03
246	NASDAQ	SANM	Tue, Jun 14, 1994	7.22	7.59	7.03	7.57
245	NASDAQ	SANM	Mon, Jun 13, 1994	6.98	7.22	6.94	7.13
244	NASDAQ	SANM	Fri, Jun 10, 1994	6.66	7.13	6.66	7.13
243	NASDAQ	SANM	Thu, Jun 9, 1994	6.75	6.84	6.75	6.80
242	NASDAQ	SANM	Wed, Jun 8, 1994	6.84	6.94	6.56	6.75
241	NASDAQ	SANM	Tue, Jun 7, 1994	7.31	7.50	6.94	6.94
240	NASDAQ	SANM	Mon, Jun 6, 1994	7.41	7.50	7.13	7.41
239	NASDAQ	SANM	Fri, Jun 3, 1994	7.50	7.59	7.13	7.13
238	NASDAQ	SANM	Thu, Jun 2, 1994	7.13	8.25	7.13	7.59
237	NASDAQ	SANM	Wed, Jun 1, 1994	6.84	7.36	6.84	7.22
236	NASDAQ	SANM	Tue, May 31, 1994	7.22	7.22	6.94	6.94
235	NASDAQ	SANM	Fri, May 27, 1994	6.94	6.94	6.94	6.94
234	NASDAQ	SANM	Thu, May 26, 1994	6.98	7.13	6.84	6.98
233	NASDAQ	SANM	Wed, May 25, 1994	7.03	7.13	7.03	7.13
232	NASDAQ	SANM	Tue, May 24, 1994	6.84	7.13	6.84	7.13
231	NASDAQ	SANM	Mon, May 23, 1994	7.03	7.13	6.84	6.84
230	NASDAQ	SANM	Fri, May 20, 1994	6.94	6.98	6.84	6.98
229	NASDAQ	SANM	Thu, May 19, 1994	7.22	7.41	6.84	7.13
228	NASDAQ	SANM	Wed, May 18, 1994	7.22	7.41	6.94	7.36
227	NASDAQ	SANM	Tue, May 17, 1994	7.03	7.22	6.94	7.22
226	NASDAQ	SANM	Mon, May 16, 1994	7.59	7.59	7.13	7.13
225	NASDAQ	SANM	Fri, May 13, 1994	7.97	7.97	7.59	7.73
224	NASDAQ	SANM	Thu, May 12, 1994	8.16	8.44	7.97	7.97
223	NASDAQ	SANM	Wed, May 11, 1994	8.53	8.63	8.25	8.25
222	NASDAQ	SANM	Tue, May 10, 1994	8.25	8.72	8.25	8.63
221	NASDAQ	SANM	Mon, May 9, 1994	8.16	8.53	8.16	8.39
220	NASDAQ	SANM	Fri, May 6, 1994	7.97	8.34	7.88	8.30
219	NASDAQ	SANM	Thu, May 5, 1994	8.16	8.34	7.97	8.34
218	NASDAQ	SANM	Wed, May 4, 1994	8.53	8.53	7.97	8.16
217	NASDAQ	SANM	Tue, May 3, 1994	8.06	8.53	7.97	8.53
216	NASDAQ	SANM	Mon, May 2, 1994	8.06	8.16	7.50	8.06
215	NASDAQ	SANM	Fri, Apr 29, 1994	8.34	8.34	7.97	8.34
214	NASDAQ	SANM	Thu, Apr 28, 1994	8.63	8.63	8.34	8.34
213	NASDAQ	SANM	Tue, Apr 26, 1994	8.44	8.72	8.34	8.63
212	NASDAQ	SANM	Mon, Apr 25, 1994	8.16	8.72	8.16	8.44
211	NASDAQ	SANM	Fri, Apr 22, 1994	7.97	8.34	7.69	8.34
210	NASDAQ	SANM	Thu, Apr 21, 1994	7.69	7.90	7.50	7.88
209	NASDAQ	SANM	Wed, Apr 20, 1994	7.31	7.69	7.31	7.50
208	NASDAQ	SANM	Tue, Apr 19, 1994	7.13	7.69	6.94	7.31
207	NASDAQ	SANM	Mon, Apr 18, 1994	6.75	6.94	6.56	6.66
206	NASDAQ	SANM	Fri, Apr 15, 1994	6.38	6.84	6.38	6.66
205	NASDAQ	SANM	Thu, Apr 14, 1994	6.47	6.47	6.33	6.47
204	NASDAQ	SANM	Wed, Apr 13, 1994	6.28	6.47	6.28	6.28
203	NASDAQ	SANM	Tue, Apr 12, 1994	6.47	6.66	6.00	6.38
202	NASDAQ	SANM	Mon, Apr 11, 1994	6.75	6.75	6.47	6.47
201	NASDAQ	SANM	Fri, Apr 8, 1994	6.94	6.94	6.47	6.52
200	NASDAQ	SANM	Thu, Apr 7, 1994	7.22	7.22	6.66	6.70
199	NASDAQ	SANM	Wed, Apr 6, 1994	6.84	7.31	6.84	7.03
198	NASDAQ	SANM	Tue, Apr 5, 1994	7.13	7.13	6.89	7.08
197	NASDAQ	SANM	Mon, Apr 4, 1994	6.66	7.03	6.47	6.75
196	NASDAQ	SANM	Thu, Mar 31, 1994	7.13	7.13	6.75	7.03
195	NASDAQ	SANM	Wed, Mar 30, 1994	6.84	7.13	6.84	7.13
194	NASDAQ	SANM	Tue, Mar 29, 1994	6.94	7.13	6.84	6.84
193	NASDAQ	SANM	Mon, Mar 28, 1994	7.17	7.31	6.94	7.31
192	NASDAQ	SANM	Fri, Mar 25, 1994	7.22	7.22	6.98	7.13
191	NASDAQ	SANM	Thu, Mar 24, 1994	7.13	7.22	7.03	7.08
190	NASDAQ	SANM	Wed, Mar 23, 1994	7.31	7.31	6.94	7.31
189	NASDAQ	SANM	Tue, Mar 22, 1994	6.94	7.31	6.94	6.98
188	NASDAQ	SANM	Mon, Mar 21, 1994	7.41	7.50	6.94	6.94
187	NASDAQ	SANM	Fri, Mar 18, 1994	7.50	7.59	7.22	7.22
186	NASDAQ	SANM	Thu, Mar 17, 1994	7.69	7.69	7.50	7.59
185	NASDAQ	SANM	Wed, Mar 16, 1994	7.59	7.69	7.41	7.69
184	NASDAQ	SANM	Tue, Mar 15, 1994	7.31	7.69	7.31	7.41
183	NASDAQ	SANM	Mon, Mar 14, 1994	7.03	7.22	6.84	6.94
182	NASDAQ	SANM	Fri, Mar 11, 1994	6.94	7.03	6.66	6.89
181	NASDAQ	SANM	Thu, Mar 10, 1994	8.34	8.34	6.56	6.75
180	NASDAQ	SANM	Wed, Mar 9, 1994	8.91	8.91	8.25	8.25
179	NASDAQ	SANM	Tue, Mar 8, 1994	8.91	9.09	8.63	8.63
178	NASDAQ	SANM	Mon, Mar 7, 1994	9.19	9.19	8.91	8.91
177	NASDAQ	SANM	Fri, Mar 4, 1994	9.00	9.19	9.00	9.19
176	NASDAQ	SANM	Thu, Mar 3, 1994	9.28	9.47	9.00	9.09
175	NASDAQ	SANM	Wed, Mar 2, 1994	9.94	9.94	8.34	9.38
174	NASDAQ	SANM	Tue, Mar 1, 1994	9.94	10.03	9.84	10.03
173	NASDAQ	SANM	Mon, Feb 28, 1994	9.94	10.03	9.84	9.94
172	NASDAQ	SANM	Fri, Feb 25, 1994	9.84	10.03	9.84	9.98
171	NASDAQ	SANM	Thu, Feb 24, 1994	9.84	10.13	9.84	9.84
170	NASDAQ	SANM	Wed, Feb 23, 1994	10.13	10.13	9.84	10.13
169	NASDAQ	SANM	Tue, Feb 22, 1994	9.84	10.13	9.84	9.84
168	NASDAQ	SANM	Fri, Feb 18, 1994	10.13	10.13	9.84	10.08
167	NASDAQ	SANM	Thu, Feb 17, 1994	9.84	10.13	9.84	9.84
166	NASDAQ	SANM	Wed, Feb 16, 1994	10.13	10.13	9.84	9.94
165	NASDAQ	SANM	Tue, Feb 15, 1994	10.13	10.13	9.84	9.94
164	NASDAQ	SANM	Mon, Feb 14, 1994	10.03	10.13	9.84	9.89
163	NASDAQ	SANM	Fri, Feb 11, 1994	10.03	10.03	9.75	9.89
162	NASDAQ	SANM	Thu, Feb 10, 1994	9.47	9.94	9.28	9.94
161	NASDAQ	SANM	Wed, Feb 9, 1994	9.75	9.75	9.19	9.38
160	NASDAQ	SANM	Tue, Feb 8, 1994	9.84	9.84	9.56	9.66
159	NASDAQ	SANM	Mon, Feb 7, 1994	9.75	10.03	9.61	9.80
158	NASDAQ	SANM	Fri, Feb 4, 1994	10.27	10.41	9.75	9.84
157	NASDAQ	SANM	Thu, Feb 3, 1994	10.41	10.41	10.13	10.31
156	NASDAQ	SANM	Wed, Feb 2, 1994	10.41	10.50	10.13	10.41
155	NASDAQ	SANM	Tue, Feb 1, 1994	10.59	10.59	10.31	10.50
154	NASDAQ	SANM	Mon, Jan 31, 1994	10.59	10.69	10.31	10.59
153	NASDAQ	SANM	Fri, Jan 28, 1994	10.59	10.59	10.22	10.50
152	NASDAQ	SANM	Thu, Jan 27, 1994	10.50	10.59	10.22	10.50
151	NASDAQ	SANM	Wed, Jan 26, 1994	10.03	10.41	10.03	10.41
150	NASDAQ	SANM	Tue, Jan 25, 1994	10.41	10.41	10.13	10.17
149	NASDAQ	SANM	Mon, Jan 24, 1994	10.59	10.59	10.13	10.41
148	NASDAQ	SANM	Fri, Jan 21, 1994	10.50	10.59	10.41	10.41
147	NASDAQ	SANM	Thu, Jan 20, 1994	10.45	10.69	10.41	10.59
146	NASDAQ	SANM	Wed, Jan 19, 1994	10.69	10.69	10.22	10.69
145	NASDAQ	SANM	Tue, Jan 18, 1994	11.16	11.16	10.41	10.69
144	NASDAQ	SANM	Mon, Jan 17, 1994	10.78	10.97	10.41	10.41
143	NASDAQ	SANM	Fri, Jan 14, 1994	10.78	11.16	10.78	10.83
142	NASDAQ	SANM	Thu, Jan 13, 1994	11.81	11.81	10.78	10.97
141	NASDAQ	SANM	Wed, Jan 12, 1994	10.97	11.77	10.69	11.53
140	NASDAQ	SANM	Tue, Jan 11, 1994	10.69	10.97	10.69	10.97
139	NASDAQ	SANM	Mon, Jan 10, 1994	10.41	10.97	10.22	10.97
138	NASDAQ	SANM	Fri, Jan 7, 1994	10.50	10.50	10.22	10.31
137	NASDAQ	SANM	Thu, Jan 6, 1994	10.03	10.59	9.75	10.50
136	NASDAQ	SANM	Wed, Jan 5, 1994	9.75	10.03	9.75	9.98
135	NASDAQ	SANM	Tue, Jan 4, 1994	9.84	10.03	9.66	9.98
134	NASDAQ	SANM	Mon, Jan 3, 1994	9.84	9.84	9.66	9.66
133	NASDAQ	SANM	Fri, Dec 31, 1993	10.22	10.22	9.94	10.03
132	NASDAQ	SANM	Thu, Dec 30, 1993	9.94	10.22	9.94	10.22
131	NASDAQ	SANM	Wed, Dec 29, 1993	10.03	10.31	9.94	9.94
130	NASDAQ	SANM	Tue, Dec 28, 1993	10.03	10.31	10.03	10.27
129	NASDAQ	SANM	Mon, Dec 27, 1993	10.31	10.31	10.03	10.22
128	NASDAQ	SANM	Thu, Dec 23, 1993	10.31	10.31	10.31	10.31
127	NASDAQ	SANM	Wed, Dec 22, 1993	10.17	10.31	10.13	10.22
126	NASDAQ	SANM	Tue, Dec 21, 1993	9.94	10.31	9.66	10.27
125	NASDAQ	SANM	Mon, Dec 20, 1993	9.56	9.94	9.56	9.94
124	NASDAQ	SANM	Fri, Dec 17, 1993	9.66	9.75	9.47	9.70
123	NASDAQ	SANM	Thu, Dec 16, 1993	9.84	9.84	9.47	9.47
122	NASDAQ	SANM	Wed, Dec 15, 1993	9.66	9.84	9.56	9.66
121	NASDAQ	SANM	Tue, Dec 14, 1993	9.66	9.84	9.56	9.56
120	NASDAQ	SANM	Mon, Dec 13, 1993	9.94	9.94	9.56	9.70
119	NASDAQ	SANM	Fri, Dec 10, 1993	9.66	9.94	9.66	9.66
118	NASDAQ	SANM	Thu, Dec 9, 1993	9.94	9.94	9.66	9.84
117	NASDAQ	SANM	Wed, Dec 8, 1993	10.50	10.69	9.94	10.03
116	NASDAQ	SANM	Tue, Dec 7, 1993	10.03	11.06	10.03	10.50
115	NASDAQ	SANM	Mon, Dec 6, 1993	9.84	10.31	9.84	10.31
114	NASDAQ	SANM	Fri, Dec 3, 1993	9.75	10.27	9.75	10.13
113	NASDAQ	SANM	Thu, Dec 2, 1993	9.47	9.84	9.47	9.66
112	NASDAQ	SANM	Wed, Dec 1, 1993	9.66	9.66	9.47	9.66
111	NASDAQ	SANM	Tue, Nov 30, 1993	9.47	9.66	9.38	9.66
110	NASDAQ	SANM	Mon, Nov 29, 1993	9.09	9.66	9.09	9.56
109	NASDAQ	SANM	Fri, Nov 26, 1993	9.00	9.09	8.91	9.05
108	NASDAQ	SANM	Wed, Nov 24, 1993	8.63	9.00	8.34	9.00
107	NASDAQ	SANM	Tue, Nov 23, 1993	8.16	8.53	8.16	8.34
106	NASDAQ	SANM	Mon, Nov 22, 1993	8.25	8.34	8.16	8.16
105	NASDAQ	SANM	Fri, Nov 19, 1993	8.44	8.53	8.25	8.25
104	NASDAQ	SANM	Thu, Nov 18, 1993	8.91	8.91	8.44	8.44
103	NASDAQ	SANM	Wed, Nov 17, 1993	9.09	9.28	8.72	8.91
102	NASDAQ	SANM	Tue, Nov 16, 1993	8.25	9.09	8.25	9.00
101	NASDAQ	SANM	Mon, Nov 15, 1993	8.53	8.53	8.25	8.30
100	NASDAQ	SANM	Fri, Nov 12, 1993	8.63	8.63	8.63	8.63
99	NASDAQ	SANM	Thu, Nov 11, 1993	8.34	8.44	8.25	8.34
98	NASDAQ	SANM	Wed, Nov 10, 1993	8.34	8.34	8.34	8.34
97	NASDAQ	SANM	Tue, Nov 9, 1993	7.59	8.44	7.59	8.25
96	NASDAQ	SANM	Mon, Nov 8, 1993	7.41	7.50	7.31	7.45
95	NASDAQ	SANM	Fri, Nov 5, 1993	7.59	7.59	7.13	7.13
94	NASDAQ	SANM	Thu, Nov 4, 1993	8.25	8.25	7.78	7.78
93	NASDAQ	SANM	Wed, Nov 3, 1993	7.97	8.25	7.97	7.97
92	NASDAQ	SANM	Tue, Nov 2, 1993	8.25	8.25	7.97	8.25
91	NASDAQ	SANM	Mon, Nov 1, 1993	8.06	8.25	7.88	8.25
90	NASDAQ	SANM	Fri, Oct 29, 1993	8.25	8.25	7.88	8.06
89	NASDAQ	SANM	Thu, Oct 28, 1993	8.34	8.34	7.97	8.25
88	NASDAQ	SANM	Wed, Oct 27, 1993	7.59	8.34	7.50	8.16
87	NASDAQ	SANM	Tue, Oct 26, 1993	7.41	7.59	7.41	7.59
86	NASDAQ	SANM	Mon, Oct 25, 1993	7.59	7.59	7.41	7.59
85	NASDAQ	SANM	Fri, Oct 22, 1993	7.88	8.16	7.31	7.59
84	NASDAQ	SANM	Thu, Oct 21, 1993	8.06	8.16	8.06	8.16
83	NASDAQ	SANM	Wed, Oct 20, 1993	8.16	8.25	8.06	8.06
82	NASDAQ	SANM	Tue, Oct 19, 1993	8.06	8.16	7.97	8.16
81	NASDAQ	SANM	Mon, Oct 18, 1993	8.06	8.25	8.06	8.06
80	NASDAQ	SANM	Fri, Oct 15, 1993	8.06	8.30	8.06	8.06
79	NASDAQ	SANM	Thu, Oct 14, 1993	8.34	8.34	7.97	8.34
78	NASDAQ	SANM	Wed, Oct 13, 1993	8.16	8.34	7.88	8.34
77	NASDAQ	SANM	Tue, Oct 12, 1993	8.16	8.16	7.88	7.88
76	NASDAQ	SANM	Mon, Oct 11, 1993	8.53	8.53	7.88	8.16
75	NASDAQ	SANM	Fri, Oct 8, 1993	8.53	8.63	8.16	8.53
74	NASDAQ	SANM	Thu, Oct 7, 1993	8.81	8.81	8.53	8.58
73	NASDAQ	SANM	Wed, Oct 6, 1993	8.53	8.81	8.53	8.53
72	NASDAQ	SANM	Tue, Oct 5, 1993	9.00	9.19	8.53	8.63
71	NASDAQ	SANM	Mon, Oct 4, 1993	8.81	9.00	8.81	9.00
70	NASDAQ	SANM	Fri, Oct 1, 1993	9.28	9.38	8.72	9.00
69	NASDAQ	SANM	Thu, Sep 30, 1993	10.22	10.22	9.28	9.56
68	NASDAQ	SANM	Wed, Sep 29, 1993	9.84	10.13	9.66	10.03
67	NASDAQ	SANM	Tue, Sep 28, 1993	9.94	9.94	9.66	9.80
66	NASDAQ	SANM	Mon, Sep 27, 1993	9.75	10.03	9.75	9.84
65	NASDAQ	SANM	Fri, Sep 24, 1993	9.84	10.50	9.75	10.03
64	NASDAQ	SANM	Thu, Sep 23, 1993	8.53	9.75	8.53	9.75
63	NASDAQ	SANM	Wed, Sep 22, 1993	8.53	8.81	8.53	8.53
62	NASDAQ	SANM	Tue, Sep 21, 1993	8.53	8.91	8.53	8.53
61	NASDAQ	SANM	Mon, Sep 20, 1993	8.91	8.91	8.53	8.53
60	NASDAQ	SANM	Fri, Sep 17, 1993	8.53	8.91	8.53	8.91
59	NASDAQ	SANM	Thu, Sep 16, 1993	8.91	8.91	8.53	8.53
58	NASDAQ	SANM	Wed, Sep 15, 1993	8.63	8.91	8.53	8.53
57	NASDAQ	SANM	Tue, Sep 14, 1993	8.72	8.91	8.63	8.67
56	NASDAQ	SANM	Mon, Sep 13, 1993	8.81	8.86	8.44	8.81
55	NASDAQ	SANM	Fri, Sep 10, 1993	8.44	8.81	8.44	8.53
54	NASDAQ	SANM	Thu, Sep 9, 1993	8.44	8.72	8.44	8.53
53	NASDAQ	SANM	Wed, Sep 8, 1993	9.00	9.00	8.44	8.63
52	NASDAQ	SANM	Tue, Sep 7, 1993	8.44	9.47	8.44	9.00
51	NASDAQ	SANM	Fri, Sep 3, 1993	8.58	8.72	8.44	8.72
50	NASDAQ	SANM	Thu, Sep 2, 1993	8.25	8.72	8.25	8.53
49	NASDAQ	SANM	Wed, Sep 1, 1993	8.06	8.44	7.88	8.30
48	NASDAQ	SANM	Tue, Aug 31, 1993	7.78	7.97	7.50	7.97
47	NASDAQ	SANM	Mon, Aug 30, 1993	7.50	8.25	7.50	7.64
46	NASDAQ	SANM	Fri, Aug 27, 1993	7.41	7.50	7.41	7.50
45	NASDAQ	SANM	Thu, Aug 26, 1993	7.22	7.50	7.03	7.31
44	NASDAQ	SANM	Wed, Aug 25, 1993	7.13	7.59	7.13	7.41
43	NASDAQ	SANM	Tue, Aug 24, 1993	6.84	7.03	6.56	7.03
42	NASDAQ	SANM	Mon, Aug 23, 1993	6.75	6.75	6.56	6.66
41	NASDAQ	SANM	Fri, Aug 20, 1993	6.66	6.75	6.47	6.47
40	NASDAQ	SANM	Thu, Aug 19, 1993	6.94	6.94	6.47	6.61
39	NASDAQ	SANM	Wed, Aug 18, 1993	7.13	7.13	6.75	6.75
38	NASDAQ	SANM	Tue, Aug 17, 1993	7.13	7.13	6.84	6.94
37	NASDAQ	SANM	Mon, Aug 16, 1993	6.38	7.13	6.38	6.94
36	NASDAQ	SANM	Fri, Aug 13, 1993	6.19	6.47	6.14	6.33
35	NASDAQ	SANM	Thu, Aug 12, 1993	6.56	6.56	6.19	6.19
34	NASDAQ	SANM	Wed, Aug 11, 1993	6.00	6.47	5.81	6.42
33	NASDAQ	SANM	Tue, Aug 10, 1993	5.72	6.09	5.63	5.91
32	NASDAQ	SANM	Mon, Aug 9, 1993	5.34	5.72	5.34	5.72
31	NASDAQ	SANM	Fri, Aug 6, 1993	5.44	5.44	5.30	5.34
30	NASDAQ	SANM	Thu, Aug 5, 1993	5.48	5.48	5.25	5.25
29	NASDAQ	SANM	Wed, Aug 4, 1993	5.34	5.44	5.25	5.34
28	NASDAQ	SANM	Tue, Aug 3, 1993	5.44	5.44	5.34	5.39
27	NASDAQ	SANM	Mon, Aug 2, 1993	5.44	5.44	5.44	5.44
26	NASDAQ	SANM	Fri, Jul 30, 1993	5.81	5.81	5.44	5.53
25	NASDAQ	SANM	Wed, Jul 28, 1993	5.63	5.63	5.63	5.63
24	NASDAQ	SANM	Tue, Jul 27, 1993	5.72	5.77	5.72	5.72
23	NASDAQ	SANM	Mon, Jul 26, 1993	5.77	5.95	5.72	5.72
22	NASDAQ	SANM	Fri, Jul 23, 1993	6.00	6.00	5.72	5.81
21	NASDAQ	SANM	Thu, Jul 22, 1993	6.28	6.28	5.72	5.91
20	NASDAQ	SANM	Wed, Jul 21, 1993	5.91	6.28	5.91	6.19
19	NASDAQ	SANM	Tue, Jul 20, 1993	5.72	5.91	5.72	5.72
18	NASDAQ	SANM	Fri, Jul 16, 1993	6.00	6.00	5.81	5.95
17	NASDAQ	SANM	Thu, Jul 15, 1993	6.19	6.23	6.00	6.05
16	NASDAQ	SANM	Wed, Jul 14, 1993	6.00	6.38	6.00	6.38
15	NASDAQ	SANM	Tue, Jul 13, 1993	6.00	6.38	6.00	6.38
14	NASDAQ	SANM	Mon, Jul 12, 1993	6.38	6.38	6.19	6.19
13	NASDAQ	SANM	Fri, Jul 9, 1993	6.00	6.28	6.00	6.00
12	NASDAQ	SANM	Thu, Jul 8, 1993	6.00	6.28	6.00	6.00
11	NASDAQ	SANM	Wed, Jul 7, 1993	6.38	6.38	6.00	6.09
10	NASDAQ	SANM	Tue, Jul 6, 1993	6.09	6.38	6.09	6.38
9	NASDAQ	SANM	Fri, Jul 2, 1993	6.38	6.38	6.19	6.28
8	NASDAQ	SANM	Thu, Jul 1, 1993	6.19	6.38	6.05	6.09
7	NASDAQ	SANM	Wed, Jun 30, 1993	5.81	6.09	5.81	6.09
6	NASDAQ	SANM	Tue, Jun 29, 1993	5.63	5.91	5.63	5.91
5	NASDAQ	SANM	Mon, Jun 28, 1993	5.91	5.91	5.53	5.91
4	NASDAQ	SANM	Fri, Jun 25, 1993	5.91	5.91	5.63	5.91
3	NASDAQ	SANM	Thu, Jun 24, 1993	6.00	6.00	5.63	5.91
2	NASDAQ	SANM	Wed, Jun 23, 1993	5.81	6.19	5.81	5.81
1	NASDAQ	SANM	Tue, Jun 22, 1993	5.81	6.00	5.63	5.81
#	Exchange	Symbol	Date	Open	High	Low	Close

Sanmina Corp NASDAQ:SANM 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