Semtech Corp NASDAQ:SMTC Historical Prices

Below are the 7282 trading days of historical prices for SMTC.

#	Exchange	Symbol	Date	Open	High	Low	Close
7282	NASDAQ	SMTC	Mon, Mar 4, 2024	22.40	22.40	22.40	22.40
7281	NASDAQ	SMTC	Fri, Mar 1, 2024	21.42	22.34	21.07	22.30
7280	NASDAQ	SMTC	Thu, Feb 29, 2024	21.03	21.44	20.82	21.20
7279	NASDAQ	SMTC	Wed, Feb 28, 2024	20.21	20.56	19.83	20.52
7278	NASDAQ	SMTC	Tue, Feb 27, 2024	20.99	20.99	20.33	20.35
7277	NASDAQ	SMTC	Mon, Feb 26, 2024	20.34	20.99	20.34	20.66
7276	NASDAQ	SMTC	Fri, Feb 23, 2024	20.69	20.93	19.76	20.30
7275	NASDAQ	SMTC	Thu, Feb 22, 2024	20.51	21.41	20.20	20.83
7274	NASDAQ	SMTC	Wed, Feb 21, 2024	19.70	20.12	19.39	20.10
7273	NASDAQ	SMTC	Tue, Feb 20, 2024	19.44	20.35	19.44	20.08
7272	NASDAQ	SMTC	Fri, Feb 16, 2024	19.95	20.23	19.20	19.92
7271	NASDAQ	SMTC	Thu, Feb 15, 2024	20.64	20.66	19.76	19.94
7270	NASDAQ	SMTC	Wed, Feb 14, 2024	19.80	20.31	19.55	20.26
7269	NASDAQ	SMTC	Tue, Feb 13, 2024	19.86	19.93	19.12	19.28
7268	NASDAQ	SMTC	Mon, Feb 12, 2024	21.21	21.54	20.93	21.01
7267	NASDAQ	SMTC	Fri, Feb 9, 2024	20.42	21.19	20.37	21.00
7266	NASDAQ	SMTC	Thu, Feb 8, 2024	19.93	20.66	19.93	20.26
7265	NASDAQ	SMTC	Wed, Feb 7, 2024	19.64	20.03	19.34	19.83
7264	NASDAQ	SMTC	Tue, Feb 6, 2024	19.30	19.56	18.92	19.47
7263	NASDAQ	SMTC	Mon, Feb 5, 2024	19.30	19.55	18.72	19.32
7262	NASDAQ	SMTC	Fri, Feb 2, 2024	19.47	19.60	19.15	19.38
7261	NASDAQ	SMTC	Thu, Feb 1, 2024	19.96	20.07	19.41	19.77
7260	NASDAQ	SMTC	Wed, Jan 31, 2024	20.61	20.71	19.80	19.84
7259	NASDAQ	SMTC	Tue, Jan 30, 2024	21.14	21.30	20.56	20.77
7258	NASDAQ	SMTC	Mon, Jan 29, 2024	20.54	21.40	20.23	21.35
7257	NASDAQ	SMTC	Fri, Jan 26, 2024	21.15	21.50	20.57	20.59
7256	NASDAQ	SMTC	Thu, Jan 25, 2024	22.30	22.49	21.26	21.26
7255	NASDAQ	SMTC	Wed, Jan 24, 2024	22.60	22.60	21.63	21.92
7254	NASDAQ	SMTC	Tue, Jan 23, 2024	22.44	22.65	22.02	22.35
7253	NASDAQ	SMTC	Mon, Jan 22, 2024	21.51	22.07	21.37	22.04
7252	NASDAQ	SMTC	Fri, Jan 19, 2024	20.02	21.38	19.91	21.20
7251	NASDAQ	SMTC	Thu, Jan 18, 2024	19.05	19.86	18.99	19.85
7250	NASDAQ	SMTC	Wed, Jan 17, 2024	18.22	18.65	18.16	18.48
7249	NASDAQ	SMTC	Tue, Jan 16, 2024	18.80	18.80	18.36	18.55
7248	NASDAQ	SMTC	Fri, Jan 12, 2024	20.18	20.35	19.05	19.06
7247	NASDAQ	SMTC	Thu, Jan 11, 2024	20.50	20.75	19.91	20.00
7246	NASDAQ	SMTC	Wed, Jan 10, 2024	20.79	20.92	20.17	20.60
7245	NASDAQ	SMTC	Tue, Jan 9, 2024	20.81	21.23	20.69	20.94
7244	NASDAQ	SMTC	Mon, Jan 8, 2024	20.62	21.15	20.45	21.03
7243	NASDAQ	SMTC	Fri, Jan 5, 2024	20.36	20.55	20.07	20.47
7242	NASDAQ	SMTC	Thu, Jan 4, 2024	20.03	20.56	19.87	20.40
7241	NASDAQ	SMTC	Wed, Jan 3, 2024	21.15	21.15	20.18	20.46
7240	NASDAQ	SMTC	Tue, Jan 2, 2024	21.66	22.08	21.36	21.64
7239	NASDAQ	SMTC	Fri, Dec 29, 2023	22.25	22.31	21.79	21.91
7238	NASDAQ	SMTC	Thu, Dec 28, 2023	22.32	22.60	22.12	22.25
7237	NASDAQ	SMTC	Wed, Dec 27, 2023	22.79	22.79	22.28	22.37
7236	NASDAQ	SMTC	Tue, Dec 26, 2023	22.48	22.74	22.25	22.56
7235	NASDAQ	SMTC	Fri, Dec 22, 2023	22.30	22.48	21.92	22.28
7234	NASDAQ	SMTC	Thu, Dec 21, 2023	21.62	22.26	21.56	22.25
7233	NASDAQ	SMTC	Wed, Dec 20, 2023	21.47	22.09	20.97	21.00
7232	NASDAQ	SMTC	Tue, Dec 19, 2023	22.04	22.46	21.64	21.70
7231	NASDAQ	SMTC	Mon, Dec 18, 2023	22.35	22.45	21.82	22.09
7230	NASDAQ	SMTC	Fri, Dec 15, 2023	23.24	23.27	22.19	22.29
7229	NASDAQ	SMTC	Thu, Dec 14, 2023	22.06	23.02	21.93	22.88
7228	NASDAQ	SMTC	Wed, Dec 13, 2023	20.50	21.52	20.17	21.49
7227	NASDAQ	SMTC	Tue, Dec 12, 2023	20.51	20.72	20.22	20.48
7226	NASDAQ	SMTC	Mon, Dec 11, 2023	20.03	21.04	19.81	20.62
7225	NASDAQ	SMTC	Fri, Dec 8, 2023	19.56	20.37	19.23	20.04
7224	NASDAQ	SMTC	Thu, Dec 7, 2023	18.50	20.48	18.03	19.42
7223	NASDAQ	SMTC	Wed, Dec 6, 2023	16.95	17.55	16.65	16.70
7222	NASDAQ	SMTC	Tue, Dec 5, 2023	16.67	16.80	16.19	16.68
7221	NASDAQ	SMTC	Mon, Dec 4, 2023	16.72	17.18	16.58	16.81
7220	NASDAQ	SMTC	Fri, Dec 1, 2023	16.15	16.84	15.63	16.82
7219	NASDAQ	SMTC	Thu, Nov 30, 2023	16.45	16.45	15.87	16.37
7218	NASDAQ	SMTC	Wed, Nov 29, 2023	16.55	17.00	16.15	16.34
7217	NASDAQ	SMTC	Tue, Nov 28, 2023	16.28	16.51	16.08	16.40
7216	NASDAQ	SMTC	Mon, Nov 27, 2023	15.90	16.39	15.68	16.38
7215	NASDAQ	SMTC	Fri, Nov 24, 2023	15.53	16.15	15.53	16.13
7214	NASDAQ	SMTC	Wed, Nov 22, 2023	15.32	15.86	15.14	15.77
7213	NASDAQ	SMTC	Tue, Nov 21, 2023	15.65	15.65	15.05	15.06
7212	NASDAQ	SMTC	Mon, Nov 20, 2023	15.68	16.11	15.39	15.91
7211	NASDAQ	SMTC	Fri, Nov 17, 2023	15.99	16.07	15.55	15.84
7210	NASDAQ	SMTC	Thu, Nov 16, 2023	15.68	16.06	15.52	15.91
7209	NASDAQ	SMTC	Wed, Nov 15, 2023	15.58	16.36	15.53	15.87
7208	NASDAQ	SMTC	Tue, Nov 14, 2023	15.08	15.76	14.83	15.47
7207	NASDAQ	SMTC	Mon, Nov 13, 2023	14.35	14.40	13.94	14.33
7206	NASDAQ	SMTC	Fri, Nov 10, 2023	14.02	14.71	13.79	14.60
7205	NASDAQ	SMTC	Thu, Nov 9, 2023	14.62	14.75	13.65	13.77
7204	NASDAQ	SMTC	Wed, Nov 8, 2023	14.77	15.06	14.36	14.55
7203	NASDAQ	SMTC	Tue, Nov 7, 2023	14.48	15.11	14.48	14.80
7202	NASDAQ	SMTC	Mon, Nov 6, 2023	14.79	14.85	14.24	14.60
7201	NASDAQ	SMTC	Fri, Nov 3, 2023	14.60	15.27	14.56	14.72
7200	NASDAQ	SMTC	Thu, Nov 2, 2023	14.03	14.40	13.44	14.27
7199	NASDAQ	SMTC	Wed, Nov 1, 2023	13.76	13.97	13.35	13.43
7198	NASDAQ	SMTC	Tue, Oct 31, 2023	13.73	14.22	13.52	13.96
7197	NASDAQ	SMTC	Mon, Oct 30, 2023	14.36	14.66	13.13	13.69
7196	NASDAQ	SMTC	Fri, Oct 27, 2023	15.31	15.37	14.44	14.50
7195	NASDAQ	SMTC	Thu, Oct 26, 2023	15.31	15.56	14.91	15.34
7194	NASDAQ	SMTC	Wed, Oct 25, 2023	15.69	15.93	15.06	15.28
7193	NASDAQ	SMTC	Tue, Oct 24, 2023	16.29	16.49	15.68	16.10
7192	NASDAQ	SMTC	Mon, Oct 23, 2023	16.38	17.04	15.81	15.82
7191	NASDAQ	SMTC	Fri, Oct 20, 2023	16.22	16.87	15.81	16.49
7190	NASDAQ	SMTC	Thu, Oct 19, 2023	16.63	17.10	15.25	15.98
7189	NASDAQ	SMTC	Wed, Oct 18, 2023	20.92	21.07	19.53	19.92
7188	NASDAQ	SMTC	Tue, Oct 17, 2023	21.89	22.16	21.34	21.49
7187	NASDAQ	SMTC	Mon, Oct 16, 2023	21.86	22.47	21.76	22.40
7186	NASDAQ	SMTC	Fri, Oct 13, 2023	23.37	23.37	21.66	21.92
7185	NASDAQ	SMTC	Thu, Oct 12, 2023	23.90	23.92	23.05	23.42
7184	NASDAQ	SMTC	Wed, Oct 11, 2023	23.44	23.90	23.11	23.90
7183	NASDAQ	SMTC	Tue, Oct 10, 2023	21.84	23.54	21.84	23.40
7182	NASDAQ	SMTC	Mon, Oct 9, 2023	22.35	22.53	21.74	22.01
7181	NASDAQ	SMTC	Fri, Oct 6, 2023	21.98	23.00	21.98	22.66
7180	NASDAQ	SMTC	Thu, Oct 5, 2023	24.59	24.66	22.29	22.29
7179	NASDAQ	SMTC	Wed, Oct 4, 2023	25.22	25.31	24.36	24.74
7178	NASDAQ	SMTC	Tue, Oct 3, 2023	25.26	25.67	25.07	25.14
7177	NASDAQ	SMTC	Mon, Oct 2, 2023	25.70	25.95	24.80	25.21
7176	NASDAQ	SMTC	Fri, Sep 29, 2023	26.36	26.60	25.69	25.75
7175	NASDAQ	SMTC	Thu, Sep 28, 2023	25.47	26.24	25.36	26.04
7174	NASDAQ	SMTC	Wed, Sep 27, 2023	25.45	25.61	25.01	25.45
7173	NASDAQ	SMTC	Tue, Sep 26, 2023	25.90	26.39	25.39	25.41
7172	NASDAQ	SMTC	Mon, Sep 25, 2023	25.93	26.53	25.66	25.96
7171	NASDAQ	SMTC	Fri, Sep 22, 2023	25.52	26.47	25.32	26.13
7170	NASDAQ	SMTC	Thu, Sep 21, 2023	25.24	25.73	24.78	25.22
7169	NASDAQ	SMTC	Wed, Sep 20, 2023	25.08	25.94	24.58	25.48
7168	NASDAQ	SMTC	Tue, Sep 19, 2023	25.02	26.23	24.97	25.07
7167	NASDAQ	SMTC	Mon, Sep 18, 2023	24.81	24.99	24.19	24.29
7166	NASDAQ	SMTC	Fri, Sep 15, 2023	25.09	25.95	24.70	24.98
7165	NASDAQ	SMTC	Thu, Sep 14, 2023	24.20	25.23	23.20	25.18
7164	NASDAQ	SMTC	Wed, Sep 13, 2023	22.68	22.96	22.04	22.87
7163	NASDAQ	SMTC	Tue, Sep 12, 2023	23.21	23.25	22.71	22.72
7162	NASDAQ	SMTC	Mon, Sep 11, 2023	23.28	23.28	23.28	23.28
7161	NASDAQ	SMTC	Fri, Sep 8, 2023	24.78	24.85	23.78	24.21
7160	NASDAQ	SMTC	Thu, Sep 7, 2023	24.07	24.88	23.93	24.66
7159	NASDAQ	SMTC	Wed, Sep 6, 2023	27.04	27.06	25.12	25.60
7158	NASDAQ	SMTC	Tue, Sep 5, 2023	26.27	26.40	25.34	25.36
7157	NASDAQ	SMTC	Fri, Sep 1, 2023	26.36	26.88	26.22	26.56
7156	NASDAQ	SMTC	Thu, Aug 31, 2023	25.51	26.40	25.44	26.15
7155	NASDAQ	SMTC	Wed, Aug 30, 2023	25.96	26.07	25.39	25.53
7154	NASDAQ	SMTC	Tue, Aug 29, 2023	25.96	26.41	25.85	26.10
7153	NASDAQ	SMTC	Mon, Aug 28, 2023	25.51	26.11	25.37	26.00
7152	NASDAQ	SMTC	Fri, Aug 25, 2023	25.05	25.49	24.81	25.31
7151	NASDAQ	SMTC	Thu, Aug 24, 2023	26.17	26.46	25.01	25.03
7150	NASDAQ	SMTC	Wed, Aug 23, 2023	25.48	26.21	25.32	26.10
7149	NASDAQ	SMTC	Tue, Aug 22, 2023	25.73	25.83	25.06	25.53
7148	NASDAQ	SMTC	Mon, Aug 21, 2023	24.71	25.53	24.45	25.35
7147	NASDAQ	SMTC	Fri, Aug 18, 2023	24.73	25.17	24.61	24.71
7146	NASDAQ	SMTC	Thu, Aug 17, 2023	24.91	25.21	24.84	25.03
7145	NASDAQ	SMTC	Wed, Aug 16, 2023	24.90	25.35	24.65	25.02
7144	NASDAQ	SMTC	Tue, Aug 15, 2023	25.30	25.65	24.87	24.91
7143	NASDAQ	SMTC	Mon, Aug 14, 2023	25.00	25.46	24.76	25.45
7142	NASDAQ	SMTC	Fri, Aug 11, 2023	25.73	25.73	25.20	25.35
7141	NASDAQ	SMTC	Thu, Aug 10, 2023	26.87	26.96	25.97	26.04
7140	NASDAQ	SMTC	Wed, Aug 9, 2023	27.03	27.03	26.45	26.64
7139	NASDAQ	SMTC	Tue, Aug 8, 2023	27.01	27.28	26.68	27.13
7138	NASDAQ	SMTC	Mon, Aug 7, 2023	27.71	27.71	27.06	27.45
7137	NASDAQ	SMTC	Fri, Aug 4, 2023	27.36	27.91	27.24	27.48
7136	NASDAQ	SMTC	Thu, Aug 3, 2023	26.93	27.51	26.66	27.48
7135	NASDAQ	SMTC	Wed, Aug 2, 2023	28.36	28.49	27.23	27.31
7134	NASDAQ	SMTC	Tue, Aug 1, 2023	28.80	29.26	28.61	28.80
7133	NASDAQ	SMTC	Mon, Jul 31, 2023	28.63	29.43	28.63	29.20
7132	NASDAQ	SMTC	Fri, Jul 28, 2023	28.19	28.54	27.90	28.49
7131	NASDAQ	SMTC	Thu, Jul 27, 2023	28.54	29.04	27.60	27.68
7130	NASDAQ	SMTC	Wed, Jul 26, 2023	27.67	28.28	27.48	28.07
7129	NASDAQ	SMTC	Tue, Jul 25, 2023	27.60	28.18	27.50	27.95
7128	NASDAQ	SMTC	Mon, Jul 24, 2023	27.28	28.02	27.28	27.58
7127	NASDAQ	SMTC	Fri, Jul 21, 2023	27.75	28.05	27.12	27.20
7126	NASDAQ	SMTC	Thu, Jul 20, 2023	28.22	28.30	27.37	27.46
7125	NASDAQ	SMTC	Wed, Jul 19, 2023	29.61	29.71	28.67	28.69
7124	NASDAQ	SMTC	Tue, Jul 18, 2023	29.43	29.97	29.37	29.62
7123	NASDAQ	SMTC	Mon, Jul 17, 2023	28.44	29.47	28.20	29.43
7122	NASDAQ	SMTC	Fri, Jul 14, 2023	29.23	29.70	28.38	28.51
7121	NASDAQ	SMTC	Thu, Jul 13, 2023	27.99	29.26	27.85	29.15
7120	NASDAQ	SMTC	Wed, Jul 12, 2023	27.85	28.43	27.80	27.91
7119	NASDAQ	SMTC	Tue, Jul 11, 2023	26.95	27.52	26.57	27.32
7118	NASDAQ	SMTC	Mon, Jul 10, 2023	26.26	26.92	26.14	26.86
7117	NASDAQ	SMTC	Fri, Jul 7, 2023	25.34	26.40	25.32	26.10
7116	NASDAQ	SMTC	Thu, Jul 6, 2023	25.11	25.45	24.71	25.17
7115	NASDAQ	SMTC	Wed, Jul 5, 2023	26.09	26.09	25.53	25.61
7114	NASDAQ	SMTC	Mon, Jul 3, 2023	25.60	26.21	25.58	26.16
7113	NASDAQ	SMTC	Fri, Jun 30, 2023	25.28	25.54	24.90	25.46
7112	NASDAQ	SMTC	Thu, Jun 29, 2023	24.69	25.01	24.44	25.00
7111	NASDAQ	SMTC	Wed, Jun 28, 2023	24.58	24.99	24.30	24.58
7110	NASDAQ	SMTC	Tue, Jun 27, 2023	24.09	25.29	24.01	25.05
7109	NASDAQ	SMTC	Mon, Jun 26, 2023	24.18	24.75	24.04	24.18
7108	NASDAQ	SMTC	Fri, Jun 23, 2023	23.71	24.58	23.57	24.12
7107	NASDAQ	SMTC	Thu, Jun 22, 2023	23.90	24.26	23.26	24.15
7106	NASDAQ	SMTC	Wed, Jun 21, 2023	23.50	24.07	23.07	23.98
7105	NASDAQ	SMTC	Tue, Jun 20, 2023	22.60	22.82	22.22	22.61
7104	NASDAQ	SMTC	Fri, Jun 16, 2023	22.85	22.98	22.10	22.60
7103	NASDAQ	SMTC	Thu, Jun 15, 2023	22.87	23.14	22.58	22.60
7102	NASDAQ	SMTC	Wed, Jun 14, 2023	23.30	23.67	22.97	23.09
7101	NASDAQ	SMTC	Tue, Jun 13, 2023	23.35	24.10	22.92	23.34
7100	NASDAQ	SMTC	Mon, Jun 12, 2023	21.68	23.13	21.61	22.82
7099	NASDAQ	SMTC	Fri, Jun 9, 2023	23.61	23.92	21.35	21.40
7098	NASDAQ	SMTC	Thu, Jun 8, 2023	26.88	27.37	22.71	23.52
7097	NASDAQ	SMTC	Wed, Jun 7, 2023	22.33	22.95	22.33	22.43
7096	NASDAQ	SMTC	Tue, Jun 6, 2023	21.74	22.46	21.74	22.09
7095	NASDAQ	SMTC	Mon, Jun 5, 2023	22.37	22.53	21.76	21.90
7094	NASDAQ	SMTC	Fri, Jun 2, 2023	22.51	22.67	21.92	22.61
7093	NASDAQ	SMTC	Thu, Jun 1, 2023	21.74	22.50	21.41	22.23
7092	NASDAQ	SMTC	Wed, May 31, 2023	21.73	21.99	21.44	21.74
7091	NASDAQ	SMTC	Tue, May 30, 2023	22.75	22.96	22.04	22.24
7090	NASDAQ	SMTC	Fri, May 26, 2023	21.29	22.65	21.25	22.41
7089	NASDAQ	SMTC	Thu, May 25, 2023	21.05	21.48	20.58	21.15
7088	NASDAQ	SMTC	Wed, May 24, 2023	20.89	21.04	20.42	20.78
7087	NASDAQ	SMTC	Tue, May 23, 2023	21.70	22.12	21.43	21.45
7086	NASDAQ	SMTC	Mon, May 22, 2023	20.90	21.79	20.88	21.71
7085	NASDAQ	SMTC	Fri, May 19, 2023	21.63	21.74	21.08	21.21
7084	NASDAQ	SMTC	Thu, May 18, 2023	20.69	21.51	20.59	21.47
7083	NASDAQ	SMTC	Wed, May 17, 2023	19.49	20.66	19.44	20.59
7082	NASDAQ	SMTC	Tue, May 16, 2023	18.92	19.66	18.76	19.29
7081	NASDAQ	SMTC	Mon, May 15, 2023	18.59	19.15	18.17	19.12
7080	NASDAQ	SMTC	Fri, May 12, 2023	18.79	18.87	18.21	18.46
7079	NASDAQ	SMTC	Thu, May 11, 2023	18.50	18.74	18.20	18.71
7078	NASDAQ	SMTC	Wed, May 10, 2023	19.09	19.09	18.60	18.64
7077	NASDAQ	SMTC	Tue, May 9, 2023	18.49	18.91	18.29	18.81
7076	NASDAQ	SMTC	Mon, May 8, 2023	18.68	19.04	18.35	18.77
7075	NASDAQ	SMTC	Fri, May 5, 2023	18.24	18.73	18.14	18.68
7074	NASDAQ	SMTC	Thu, May 4, 2023	18.50	18.55	17.82	18.09
7073	NASDAQ	SMTC	Wed, May 3, 2023	18.63	19.08	18.56	18.58
7072	NASDAQ	SMTC	Tue, May 2, 2023	19.17	19.17	18.48	18.64
7071	NASDAQ	SMTC	Mon, May 1, 2023	19.44	19.53	19.11	19.25
7070	NASDAQ	SMTC	Fri, Apr 28, 2023	19.96	19.98	19.32	19.49
7069	NASDAQ	SMTC	Thu, Apr 27, 2023	20.38	20.38	19.73	19.83
7068	NASDAQ	SMTC	Wed, Apr 26, 2023	20.83	20.83	20.21	20.41
7067	NASDAQ	SMTC	Tue, Apr 25, 2023	20.71	20.85	20.52	20.61
7066	NASDAQ	SMTC	Mon, Apr 24, 2023	20.61	20.98	20.53	20.97
7065	NASDAQ	SMTC	Fri, Apr 21, 2023	21.22	21.28	20.52	20.70
7064	NASDAQ	SMTC	Thu, Apr 20, 2023	21.83	21.97	21.29	21.35
7063	NASDAQ	SMTC	Wed, Apr 19, 2023	22.72	22.90	22.02	22.11
7062	NASDAQ	SMTC	Tue, Apr 18, 2023	22.82	23.11	22.40	23.02
7061	NASDAQ	SMTC	Mon, Apr 17, 2023	21.52	22.82	21.41	22.74
7060	NASDAQ	SMTC	Fri, Apr 14, 2023	22.32	22.49	21.50	21.65
7059	NASDAQ	SMTC	Thu, Apr 13, 2023	22.29	22.63	22.04	22.30
7058	NASDAQ	SMTC	Wed, Apr 12, 2023	23.07	23.28	22.07	22.10
7057	NASDAQ	SMTC	Tue, Apr 11, 2023	21.77	23.03	21.56	22.92
7056	NASDAQ	SMTC	Mon, Apr 10, 2023	21.17	21.75	21.07	21.52
7055	NASDAQ	SMTC	Thu, Apr 6, 2023	21.35	22.04	21.35	21.40
7054	NASDAQ	SMTC	Wed, Apr 5, 2023	21.37	22.04	21.07	21.49
7053	NASDAQ	SMTC	Tue, Apr 4, 2023	22.58	22.61	21.48	21.70
7052	NASDAQ	SMTC	Mon, Apr 3, 2023	24.11	24.12	22.40	22.61
7051	NASDAQ	SMTC	Fri, Mar 31, 2023	25.05	25.15	24.00	24.14
7050	NASDAQ	SMTC	Thu, Mar 30, 2023	24.66	25.69	23.56	25.25
7049	NASDAQ	SMTC	Wed, Mar 29, 2023	31.53	32.44	31.48	32.11
7048	NASDAQ	SMTC	Tue, Mar 28, 2023	31.16	31.26	30.52	31.11
7047	NASDAQ	SMTC	Mon, Mar 27, 2023	32.09	32.14	30.91	31.18
7046	NASDAQ	SMTC	Fri, Mar 24, 2023	32.07	32.24	31.63	31.84
7045	NASDAQ	SMTC	Thu, Mar 23, 2023	32.35	33.04	31.74	32.36
7044	NASDAQ	SMTC	Wed, Mar 22, 2023	32.34	33.15	31.97	31.99
7043	NASDAQ	SMTC	Tue, Mar 21, 2023	31.13	31.20	30.45	30.80
7042	NASDAQ	SMTC	Mon, Mar 20, 2023	29.37	31.06	29.37	30.91
7041	NASDAQ	SMTC	Fri, Mar 17, 2023	29.86	30.14	29.04	29.12
7040	NASDAQ	SMTC	Thu, Mar 16, 2023	29.30	29.90	29.23	29.71
7039	NASDAQ	SMTC	Wed, Mar 15, 2023	29.49	29.92	29.06	29.64
7038	NASDAQ	SMTC	Tue, Mar 14, 2023	29.72	30.41	29.57	30.09
7037	NASDAQ	SMTC	Mon, Mar 13, 2023	28.88	29.43	28.75	29.13
7036	NASDAQ	SMTC	Fri, Mar 10, 2023	30.14	30.18	29.25	29.33
7035	NASDAQ	SMTC	Thu, Mar 9, 2023	30.83	31.16	29.98	30.09
7034	NASDAQ	SMTC	Wed, Mar 8, 2023	30.33	30.95	30.33	30.81
7033	NASDAQ	SMTC	Tue, Mar 7, 2023	30.50	30.72	30.08	30.21
7032	NASDAQ	SMTC	Mon, Mar 6, 2023	31.77	31.99	30.31	30.50
7031	NASDAQ	SMTC	Fri, Mar 3, 2023	31.58	31.73	31.09	31.68
7030	NASDAQ	SMTC	Thu, Mar 2, 2023	30.76	31.61	30.43	31.51
7029	NASDAQ	SMTC	Wed, Mar 1, 2023	31.07	31.32	30.76	31.10
7028	NASDAQ	SMTC	Tue, Feb 28, 2023	30.30	31.24	30.28	30.81
7027	NASDAQ	SMTC	Mon, Feb 27, 2023	31.10	31.10	30.42	30.42
7026	NASDAQ	SMTC	Fri, Feb 24, 2023	30.43	30.64	30.23	30.52
7025	NASDAQ	SMTC	Thu, Feb 23, 2023	31.80	31.80	30.55	31.06
7024	NASDAQ	SMTC	Wed, Feb 22, 2023	30.93	31.34	30.53	30.82
7023	NASDAQ	SMTC	Tue, Feb 21, 2023	31.29	31.66	30.94	30.98
7022	NASDAQ	SMTC	Fri, Feb 17, 2023	31.89	32.11	31.45	31.87
7021	NASDAQ	SMTC	Thu, Feb 16, 2023	32.18	32.50	31.89	31.92
7020	NASDAQ	SMTC	Wed, Feb 15, 2023	31.91	32.96	31.78	32.88
7019	NASDAQ	SMTC	Tue, Feb 14, 2023	31.91	32.48	31.49	32.41
7018	NASDAQ	SMTC	Mon, Feb 13, 2023	32.27	32.38	32.04	32.15
7017	NASDAQ	SMTC	Fri, Feb 10, 2023	32.59	32.69	31.98	32.31
7016	NASDAQ	SMTC	Thu, Feb 9, 2023	33.40	33.81	32.78	32.87
7015	NASDAQ	SMTC	Wed, Feb 8, 2023	33.55	33.78	32.79	32.88
7014	NASDAQ	SMTC	Tue, Feb 7, 2023	32.93	33.89	32.83	33.81
7013	NASDAQ	SMTC	Mon, Feb 6, 2023	33.46	33.57	32.51	32.91
7012	NASDAQ	SMTC	Fri, Feb 3, 2023	33.98	34.63	33.77	33.99
7011	NASDAQ	SMTC	Thu, Feb 2, 2023	34.78	35.18	34.29	34.74
7010	NASDAQ	SMTC	Wed, Feb 1, 2023	33.18	34.47	33.18	34.42
7009	NASDAQ	SMTC	Tue, Jan 31, 2023	32.66	33.10	32.61	33.03
7008	NASDAQ	SMTC	Mon, Jan 30, 2023	32.62	32.88	32.27	32.66
7007	NASDAQ	SMTC	Fri, Jan 27, 2023	32.38	33.43	32.26	33.15
7006	NASDAQ	SMTC	Thu, Jan 26, 2023	33.16	33.44	32.41	32.84
7005	NASDAQ	SMTC	Wed, Jan 25, 2023	32.00	32.89	31.97	32.86
7004	NASDAQ	SMTC	Tue, Jan 24, 2023	33.26	33.68	32.46	32.48
7003	NASDAQ	SMTC	Mon, Jan 23, 2023	32.74	33.51	32.61	33.50
7002	NASDAQ	SMTC	Fri, Jan 20, 2023	31.93	32.56	31.51	32.53
7001	NASDAQ	SMTC	Thu, Jan 19, 2023	31.45	31.87	31.01	31.50
7000	NASDAQ	SMTC	Wed, Jan 18, 2023	32.27	32.72	31.66	31.82
6999	NASDAQ	SMTC	Tue, Jan 17, 2023	31.24	31.91	31.24	31.91
6998	NASDAQ	SMTC	Fri, Jan 13, 2023	30.46	31.24	30.35	31.24
6997	NASDAQ	SMTC	Thu, Jan 12, 2023	31.19	31.19	30.19	30.71
6996	NASDAQ	SMTC	Wed, Jan 11, 2023	31.25	31.27	30.39	30.78
6995	NASDAQ	SMTC	Tue, Jan 10, 2023	30.56	31.21	30.47	31.20
6994	NASDAQ	SMTC	Mon, Jan 9, 2023	30.75	31.17	30.44	30.53
6993	NASDAQ	SMTC	Fri, Jan 6, 2023	29.69	30.71	29.38	30.33
6992	NASDAQ	SMTC	Thu, Jan 5, 2023	29.07	29.33	28.64	29.17
6991	NASDAQ	SMTC	Wed, Jan 4, 2023	29.50	30.04	28.90	29.24
6990	NASDAQ	SMTC	Tue, Jan 3, 2023	29.23	29.33	28.73	28.94
6989	NASDAQ	SMTC	Fri, Dec 30, 2022	28.22	28.72	27.76	28.69
6988	NASDAQ	SMTC	Thu, Dec 29, 2022	27.85	28.90	27.77	28.62
6987	NASDAQ	SMTC	Wed, Dec 28, 2022	27.50	27.79	27.36	27.40
6986	NASDAQ	SMTC	Tue, Dec 27, 2022	27.38	27.65	26.71	27.50
6985	NASDAQ	SMTC	Fri, Dec 23, 2022	26.85	27.47	26.59	27.47
6984	NASDAQ	SMTC	Thu, Dec 22, 2022	27.16	27.25	26.47	27.02
6983	NASDAQ	SMTC	Wed, Dec 21, 2022	27.27	27.71	27.19	27.60
6982	NASDAQ	SMTC	Tue, Dec 20, 2022	26.63	27.34	26.51	27.10
6981	NASDAQ	SMTC	Mon, Dec 19, 2022	27.56	27.59	26.58	26.87
6980	NASDAQ	SMTC	Fri, Dec 16, 2022	28.21	29.26	27.22	27.70
6979	NASDAQ	SMTC	Thu, Dec 15, 2022	29.11	29.34	28.32	28.38
6978	NASDAQ	SMTC	Wed, Dec 14, 2022	30.64	30.88	29.45	29.57
6977	NASDAQ	SMTC	Tue, Dec 13, 2022	31.28	31.63	30.24	30.50
6976	NASDAQ	SMTC	Mon, Dec 12, 2022	29.08	29.99	29.08	29.98
6975	NASDAQ	SMTC	Fri, Dec 9, 2022	28.96	29.74	28.63	29.33
6974	NASDAQ	SMTC	Thu, Dec 8, 2022	28.88	29.27	28.46	29.18
6973	NASDAQ	SMTC	Wed, Dec 7, 2022	28.31	29.20	28.31	28.69
6972	NASDAQ	SMTC	Tue, Dec 6, 2022	29.47	29.74	28.26	28.62
6971	NASDAQ	SMTC	Mon, Dec 5, 2022	29.87	30.25	29.26	29.48
6970	NASDAQ	SMTC	Fri, Dec 2, 2022	28.95	29.57	28.65	29.36
6969	NASDAQ	SMTC	Thu, Dec 1, 2022	31.10	32.17	29.78	29.82
6968	NASDAQ	SMTC	Wed, Nov 30, 2022	29.30	30.75	28.75	30.74
6967	NASDAQ	SMTC	Tue, Nov 29, 2022	29.15	29.94	28.98	29.31
6966	NASDAQ	SMTC	Mon, Nov 28, 2022	29.12	29.50	28.68	29.14
6965	NASDAQ	SMTC	Fri, Nov 25, 2022	30.21	30.21	29.60	29.61
6964	NASDAQ	SMTC	Wed, Nov 23, 2022	29.61	30.48	29.51	30.41
6963	NASDAQ	SMTC	Tue, Nov 22, 2022	28.94	30.43	28.65	29.62
6962	NASDAQ	SMTC	Mon, Nov 21, 2022	29.15	29.26	28.64	28.82
6961	NASDAQ	SMTC	Fri, Nov 18, 2022	30.09	30.09	29.17	29.49
6960	NASDAQ	SMTC	Thu, Nov 17, 2022	28.70	29.79	28.66	29.41
6959	NASDAQ	SMTC	Wed, Nov 16, 2022	29.88	30.16	29.20	29.30
6958	NASDAQ	SMTC	Tue, Nov 15, 2022	31.01	31.31	30.53	30.61
6957	NASDAQ	SMTC	Mon, Nov 14, 2022	30.58	30.68	29.70	29.73
6956	NASDAQ	SMTC	Fri, Nov 11, 2022	29.74	30.98	29.68	30.78
6955	NASDAQ	SMTC	Thu, Nov 10, 2022	28.78	29.85	28.60	29.79
6954	NASDAQ	SMTC	Wed, Nov 9, 2022	27.52	27.76	27.20	27.26
6953	NASDAQ	SMTC	Tue, Nov 8, 2022	28.49	28.64	27.67	27.95
6952	NASDAQ	SMTC	Mon, Nov 7, 2022	27.86	28.26	27.02	28.09
6951	NASDAQ	SMTC	Fri, Nov 4, 2022	27.85	27.95	27.05	27.51
6950	NASDAQ	SMTC	Thu, Nov 3, 2022	26.40	27.30	26.31	26.77
6949	NASDAQ	SMTC	Wed, Nov 2, 2022	28.25	28.44	26.91	26.96
6948	NASDAQ	SMTC	Tue, Nov 1, 2022	28.50	28.58	27.89	28.04
6947	NASDAQ	SMTC	Mon, Oct 31, 2022	27.60	27.94	27.22	27.69
6946	NASDAQ	SMTC	Fri, Oct 28, 2022	26.64	27.98	26.48	27.94
6945	NASDAQ	SMTC	Thu, Oct 27, 2022	27.25	27.54	26.50	26.56
6944	NASDAQ	SMTC	Wed, Oct 26, 2022	26.88	27.48	26.71	26.96
6943	NASDAQ	SMTC	Tue, Oct 25, 2022	26.73	27.54	26.69	27.38
6942	NASDAQ	SMTC	Mon, Oct 24, 2022	26.80	26.80	26.18	26.53
6941	NASDAQ	SMTC	Fri, Oct 21, 2022	25.87	26.81	25.57	26.68
6940	NASDAQ	SMTC	Thu, Oct 20, 2022	26.14	26.67	25.76	25.98
6939	NASDAQ	SMTC	Wed, Oct 19, 2022	26.04	26.51	25.85	26.00
6938	NASDAQ	SMTC	Tue, Oct 18, 2022	27.59	27.59	26.04	26.29
6937	NASDAQ	SMTC	Mon, Oct 17, 2022	26.28	26.95	26.05	26.74
6936	NASDAQ	SMTC	Fri, Oct 14, 2022	27.23	27.44	25.61	25.65
6935	NASDAQ	SMTC	Thu, Oct 13, 2022	25.57	27.71	25.29	27.03
6934	NASDAQ	SMTC	Wed, Oct 12, 2022	26.16	26.75	25.80	26.36
6933	NASDAQ	SMTC	Tue, Oct 11, 2022	27.03	27.49	25.70	26.16
6932	NASDAQ	SMTC	Mon, Oct 10, 2022	27.28	27.69	26.68	27.55
6931	NASDAQ	SMTC	Fri, Oct 7, 2022	28.42	28.45	26.87	27.23
6930	NASDAQ	SMTC	Thu, Oct 6, 2022	29.41	30.44	28.73	29.23
6929	NASDAQ	SMTC	Wed, Oct 5, 2022	31.04	32.03	30.55	32.03
6928	NASDAQ	SMTC	Tue, Oct 4, 2022	31.55	32.00	30.88	31.51
6927	NASDAQ	SMTC	Mon, Oct 3, 2022	29.88	31.08	29.63	30.97
6926	NASDAQ	SMTC	Fri, Sep 30, 2022	30.30	30.63	29.35	29.41
6925	NASDAQ	SMTC	Thu, Sep 29, 2022	30.22	30.61	29.92	30.60
6924	NASDAQ	SMTC	Wed, Sep 28, 2022	29.63	31.06	29.47	30.84
6923	NASDAQ	SMTC	Tue, Sep 27, 2022	30.27	30.56	29.35	29.87
6922	NASDAQ	SMTC	Mon, Sep 26, 2022	29.95	30.25	29.21	29.46
6921	NASDAQ	SMTC	Fri, Sep 23, 2022	29.46	29.95	29.19	29.85
6920	NASDAQ	SMTC	Thu, Sep 22, 2022	30.61	30.66	29.80	30.00
6919	NASDAQ	SMTC	Wed, Sep 21, 2022	31.05	32.17	30.72	30.78
6918	NASDAQ	SMTC	Tue, Sep 20, 2022	31.24	31.43	30.74	31.04
6917	NASDAQ	SMTC	Mon, Sep 19, 2022	31.03	31.90	30.81	31.72
6916	NASDAQ	SMTC	Fri, Sep 16, 2022	31.72	32.05	31.12	31.65
6915	NASDAQ	SMTC	Thu, Sep 15, 2022	32.43	32.83	31.84	31.99
6914	NASDAQ	SMTC	Wed, Sep 14, 2022	32.86	33.30	32.40	32.72
6913	NASDAQ	SMTC	Tue, Sep 13, 2022	33.65	34.08	32.66	32.73
6912	NASDAQ	SMTC	Mon, Sep 12, 2022	35.03	35.68	34.43	34.80
6911	NASDAQ	SMTC	Fri, Sep 9, 2022	34.53	34.96	34.31	34.82
6910	NASDAQ	SMTC	Thu, Sep 8, 2022	33.72	34.43	33.49	33.90
6909	NASDAQ	SMTC	Wed, Sep 7, 2022	34.01	34.55	33.51	33.95
6908	NASDAQ	SMTC	Tue, Sep 6, 2022	34.60	35.24	33.43	33.82
6907	NASDAQ	SMTC	Fri, Sep 2, 2022	34.22	35.15	32.80	34.36
6906	NASDAQ	SMTC	Thu, Sep 1, 2022	35.01	35.24	29.52	33.65
6905	NASDAQ	SMTC	Wed, Aug 31, 2022	46.76	47.34	45.34	46.19
6904	NASDAQ	SMTC	Tue, Aug 30, 2022	47.99	48.03	46.26	46.85
6903	NASDAQ	SMTC	Mon, Aug 29, 2022	48.54	48.94	46.93	47.27
6902	NASDAQ	SMTC	Fri, Aug 26, 2022	52.65	52.65	48.75	48.99
6901	NASDAQ	SMTC	Thu, Aug 25, 2022	50.55	52.45	50.39	52.32
6900	NASDAQ	SMTC	Wed, Aug 24, 2022	51.57	51.57	50.59	50.66
6899	NASDAQ	SMTC	Tue, Aug 23, 2022	51.41	52.25	51.41	51.79
6898	NASDAQ	SMTC	Mon, Aug 22, 2022	52.14	52.36	51.06	51.37
6897	NASDAQ	SMTC	Fri, Aug 19, 2022	53.67	53.94	52.85	53.15
6896	NASDAQ	SMTC	Thu, Aug 18, 2022	52.39	54.52	52.33	54.36
6895	NASDAQ	SMTC	Wed, Aug 17, 2022	53.90	53.90	51.89	52.54
6894	NASDAQ	SMTC	Tue, Aug 16, 2022	54.60	55.03	54.20	54.69
6893	NASDAQ	SMTC	Mon, Aug 15, 2022	54.79	55.14	54.36	55.00
6892	NASDAQ	SMTC	Fri, Aug 12, 2022	53.00	54.49	52.66	54.41
6891	NASDAQ	SMTC	Thu, Aug 11, 2022	53.36	53.65	52.34	52.43
6890	NASDAQ	SMTC	Wed, Aug 10, 2022	52.62	53.59	51.56	52.67
6889	NASDAQ	SMTC	Tue, Aug 9, 2022	53.64	54.75	50.77	51.25
6888	NASDAQ	SMTC	Mon, Aug 8, 2022	55.31	55.95	54.21	54.60
6887	NASDAQ	SMTC	Fri, Aug 5, 2022	55.52	56.28	55.04	55.74
6886	NASDAQ	SMTC	Thu, Aug 4, 2022	56.33	56.91	55.53	56.21
6885	NASDAQ	SMTC	Wed, Aug 3, 2022	55.14	56.71	54.40	56.10
6884	NASDAQ	SMTC	Tue, Aug 2, 2022	58.14	58.30	54.89	55.34
6883	NASDAQ	SMTC	Mon, Aug 1, 2022	62.00	65.51	57.82	58.47
6882	NASDAQ	SMTC	Fri, Jul 29, 2022	60.69	62.49	60.64	62.33
6881	NASDAQ	SMTC	Thu, Jul 28, 2022	60.61	61.29	59.53	61.21
6880	NASDAQ	SMTC	Wed, Jul 27, 2022	58.17	60.12	58.17	59.59
6879	NASDAQ	SMTC	Tue, Jul 26, 2022	57.43	57.67	56.88	57.37
6878	NASDAQ	SMTC	Mon, Jul 25, 2022	58.16	58.63	57.00	57.66
6877	NASDAQ	SMTC	Fri, Jul 22, 2022	60.09	60.09	57.02	58.27
6876	NASDAQ	SMTC	Thu, Jul 21, 2022	58.98	60.15	58.42	60.13
6875	NASDAQ	SMTC	Wed, Jul 20, 2022	56.70	58.73	56.37	58.63
6874	NASDAQ	SMTC	Tue, Jul 19, 2022	55.39	57.33	55.32	56.98
6873	NASDAQ	SMTC	Mon, Jul 18, 2022	55.92	55.92	54.23	54.43
6872	NASDAQ	SMTC	Fri, Jul 15, 2022	54.75	55.11	53.69	55.07
6871	NASDAQ	SMTC	Thu, Jul 14, 2022	52.60	53.99	51.94	53.78
6870	NASDAQ	SMTC	Wed, Jul 13, 2022	51.46	53.08	51.46	52.74
6869	NASDAQ	SMTC	Tue, Jul 12, 2022	52.94	53.76	52.21	52.46
6868	NASDAQ	SMTC	Mon, Jul 11, 2022	52.92	53.31	52.33	52.64
6867	NASDAQ	SMTC	Fri, Jul 8, 2022	52.35	53.41	51.93	53.25
6866	NASDAQ	SMTC	Thu, Jul 7, 2022	52.49	53.35	52.46	52.98
6865	NASDAQ	SMTC	Wed, Jul 6, 2022	52.03	52.91	51.15	51.26
6864	NASDAQ	SMTC	Tue, Jul 5, 2022	50.58	51.96	49.91	51.92
6863	NASDAQ	SMTC	Fri, Jul 1, 2022	53.94	54.19	51.21	51.97
6862	NASDAQ	SMTC	Thu, Jun 30, 2022	54.21	56.28	53.85	54.97
6861	NASDAQ	SMTC	Wed, Jun 29, 2022	55.04	55.18	53.96	55.12
6860	NASDAQ	SMTC	Tue, Jun 28, 2022	57.09	57.66	55.51	55.57
6859	NASDAQ	SMTC	Mon, Jun 27, 2022	58.18	58.18	56.40	56.86
6858	NASDAQ	SMTC	Fri, Jun 24, 2022	55.63	57.54	55.53	57.34
6857	NASDAQ	SMTC	Thu, Jun 23, 2022	55.47	55.55	53.78	54.73
6856	NASDAQ	SMTC	Wed, Jun 22, 2022	55.15	56.17	54.86	54.95
6855	NASDAQ	SMTC	Tue, Jun 21, 2022	56.13	56.59	54.98	55.97
6854	NASDAQ	SMTC	Fri, Jun 17, 2022	54.32	55.11	53.37	54.72
6853	NASDAQ	SMTC	Thu, Jun 16, 2022	55.52	56.50	52.92	53.47
6852	NASDAQ	SMTC	Wed, Jun 15, 2022	56.75	58.35	56.31	57.34
6851	NASDAQ	SMTC	Tue, Jun 14, 2022	56.54	57.53	55.89	57.15
6850	NASDAQ	SMTC	Mon, Jun 13, 2022	56.66	57.82	55.62	56.11
6849	NASDAQ	SMTC	Fri, Jun 10, 2022	58.72	59.68	58.21	58.82
6848	NASDAQ	SMTC	Thu, Jun 9, 2022	60.14	61.68	60.06	60.07
6847	NASDAQ	SMTC	Wed, Jun 8, 2022	62.45	62.45	59.87	60.65
6846	NASDAQ	SMTC	Tue, Jun 7, 2022	61.24	62.71	61.05	62.58
6845	NASDAQ	SMTC	Mon, Jun 6, 2022	64.24	64.24	61.70	62.15
6844	NASDAQ	SMTC	Fri, Jun 3, 2022	63.78	63.78	62.33	62.54
6843	NASDAQ	SMTC	Thu, Jun 2, 2022	60.22	65.23	59.31	64.35
6842	NASDAQ	SMTC	Wed, Jun 1, 2022	64.23	65.19	62.61	64.38
6841	NASDAQ	SMTC	Tue, May 31, 2022	63.93	64.62	62.55	64.09
6840	NASDAQ	SMTC	Fri, May 27, 2022	63.87	64.79	63.79	64.28
6839	NASDAQ	SMTC	Thu, May 26, 2022	59.94	62.84	59.82	62.54
6838	NASDAQ	SMTC	Wed, May 25, 2022	58.18	59.99	58.03	59.51
6837	NASDAQ	SMTC	Tue, May 24, 2022	59.62	60.57	57.69	58.47
6836	NASDAQ	SMTC	Mon, May 23, 2022	60.44	61.02	58.90	60.27
6835	NASDAQ	SMTC	Fri, May 20, 2022	61.12	61.97	57.89	60.58
6834	NASDAQ	SMTC	Thu, May 19, 2022	58.77	60.87	58.70	59.74
6833	NASDAQ	SMTC	Wed, May 18, 2022	60.49	62.28	58.26	59.09
6832	NASDAQ	SMTC	Tue, May 17, 2022	61.04	61.86	60.74	61.79
6831	NASDAQ	SMTC	Mon, May 16, 2022	59.71	60.82	59.14	59.31
6830	NASDAQ	SMTC	Fri, May 13, 2022	59.71	61.43	59.44	60.49
6829	NASDAQ	SMTC	Thu, May 12, 2022	57.27	58.45	56.00	58.30
6828	NASDAQ	SMTC	Wed, May 11, 2022	58.76	60.06	56.98	57.10
6827	NASDAQ	SMTC	Tue, May 10, 2022	59.59	59.79	57.42	59.31
6826	NASDAQ	SMTC	Mon, May 9, 2022	60.28	61.20	57.33	57.78
6825	NASDAQ	SMTC	Fri, May 6, 2022	60.93	61.78	59.47	61.51
6824	NASDAQ	SMTC	Thu, May 5, 2022	63.82	64.27	60.62	61.64
6823	NASDAQ	SMTC	Wed, May 4, 2022	62.39	65.20	60.71	65.02
6822	NASDAQ	SMTC	Tue, May 3, 2022	61.08	62.58	60.50	62.33
6821	NASDAQ	SMTC	Mon, May 2, 2022	59.74	61.42	59.26	61.19
6820	NASDAQ	SMTC	Fri, Apr 29, 2022	60.82	61.98	59.32	59.60
6819	NASDAQ	SMTC	Thu, Apr 28, 2022	60.44	61.87	58.68	61.39
6818	NASDAQ	SMTC	Wed, Apr 27, 2022	58.35	60.40	58.31	58.98
6817	NASDAQ	SMTC	Tue, Apr 26, 2022	60.21	60.24	58.82	58.85
6816	NASDAQ	SMTC	Mon, Apr 25, 2022	59.16	61.07	59.16	60.99
6815	NASDAQ	SMTC	Fri, Apr 22, 2022	61.54	61.83	59.69	59.82
6814	NASDAQ	SMTC	Thu, Apr 21, 2022	63.95	64.35	60.95	61.50
6813	NASDAQ	SMTC	Wed, Apr 20, 2022	64.33	64.67	62.80	62.84
6812	NASDAQ	SMTC	Tue, Apr 19, 2022	62.32	63.50	62.08	63.10
6811	NASDAQ	SMTC	Mon, Apr 18, 2022	61.41	63.43	61.41	62.49
6810	NASDAQ	SMTC	Thu, Apr 14, 2022	63.19	64.31	61.82	61.83
6809	NASDAQ	SMTC	Wed, Apr 13, 2022	61.72	63.15	61.18	62.86
6808	NASDAQ	SMTC	Tue, Apr 12, 2022	61.78	62.90	60.88	61.07
6807	NASDAQ	SMTC	Mon, Apr 11, 2022	60.16	61.41	59.77	60.26
6806	NASDAQ	SMTC	Fri, Apr 8, 2022	61.97	61.99	60.60	60.72
6805	NASDAQ	SMTC	Thu, Apr 7, 2022	62.38	64.14	61.54	62.49
6804	NASDAQ	SMTC	Wed, Apr 6, 2022	64.33	64.38	61.83	62.18
6803	NASDAQ	SMTC	Tue, Apr 5, 2022	69.17	69.37	64.94	65.27
6802	NASDAQ	SMTC	Mon, Apr 4, 2022	67.72	69.56	67.72	69.47
6801	NASDAQ	SMTC	Fri, Apr 1, 2022	70.05	71.14	66.89	67.78
6800	NASDAQ	SMTC	Thu, Mar 31, 2022	70.74	71.72	69.27	69.34
6799	NASDAQ	SMTC	Wed, Mar 30, 2022	72.18	72.92	70.39	70.81
6798	NASDAQ	SMTC	Tue, Mar 29, 2022	72.28	73.48	71.57	72.88
6797	NASDAQ	SMTC	Mon, Mar 28, 2022	69.89	71.11	68.84	71.07
6796	NASDAQ	SMTC	Fri, Mar 25, 2022	70.75	70.75	69.19	70.42
6795	NASDAQ	SMTC	Thu, Mar 24, 2022	69.77	70.70	69.09	70.66
6794	NASDAQ	SMTC	Wed, Mar 23, 2022	70.23	71.13	68.42	68.87
6793	NASDAQ	SMTC	Tue, Mar 22, 2022	70.86	72.13	70.31	71.25
6792	NASDAQ	SMTC	Mon, Mar 21, 2022	70.96	71.85	70.32	70.74
6791	NASDAQ	SMTC	Fri, Mar 18, 2022	69.53	71.85	69.02	70.96
6790	NASDAQ	SMTC	Thu, Mar 17, 2022	67.21	70.47	66.70	69.41
6789	NASDAQ	SMTC	Wed, Mar 16, 2022	64.24	70.65	63.88	66.66
6788	NASDAQ	SMTC	Tue, Mar 15, 2022	61.02	63.37	60.54	63.24
6787	NASDAQ	SMTC	Mon, Mar 14, 2022	61.98	62.50	60.40	60.95
6786	NASDAQ	SMTC	Fri, Mar 11, 2022	64.28	64.90	62.01	62.07
6785	NASDAQ	SMTC	Thu, Mar 10, 2022	63.17	64.00	62.08	63.33
6784	NASDAQ	SMTC	Wed, Mar 9, 2022	65.58	65.68	64.07	64.92
6783	NASDAQ	SMTC	Tue, Mar 8, 2022	62.45	65.44	61.45	62.60
6782	NASDAQ	SMTC	Mon, Mar 7, 2022	65.65	66.18	61.81	61.85
6781	NASDAQ	SMTC	Fri, Mar 4, 2022	65.99	67.15	63.74	64.67
6780	NASDAQ	SMTC	Thu, Mar 3, 2022	68.93	69.20	66.42	66.78
6779	NASDAQ	SMTC	Wed, Mar 2, 2022	66.99	69.68	66.35	68.53
6778	NASDAQ	SMTC	Tue, Mar 1, 2022	69.57	69.57	65.06	66.10
6777	NASDAQ	SMTC	Mon, Feb 28, 2022	69.88	71.12	68.38	69.38
6776	NASDAQ	SMTC	Fri, Feb 25, 2022	70.17	70.73	68.91	70.65
6775	NASDAQ	SMTC	Thu, Feb 24, 2022	65.05	70.52	64.76	70.35
6774	NASDAQ	SMTC	Wed, Feb 23, 2022	69.94	70.59	66.99	67.34
6773	NASDAQ	SMTC	Tue, Feb 22, 2022	68.99	70.80	68.39	69.06
6772	NASDAQ	SMTC	Fri, Feb 18, 2022	70.57	71.02	69.06	69.82
6771	NASDAQ	SMTC	Thu, Feb 17, 2022	71.55	71.91	70.30	70.37
6770	NASDAQ	SMTC	Wed, Feb 16, 2022	70.75	72.94	69.98	72.82
6769	NASDAQ	SMTC	Tue, Feb 15, 2022	69.74	71.37	69.17	71.11
6768	NASDAQ	SMTC	Mon, Feb 14, 2022	68.57	70.68	67.98	68.53
6767	NASDAQ	SMTC	Fri, Feb 11, 2022	71.73	72.33	68.03	68.43
6766	NASDAQ	SMTC	Thu, Feb 10, 2022	71.56	74.11	71.05	71.52
6765	NASDAQ	SMTC	Wed, Feb 9, 2022	74.01	74.01	72.42	73.24
6764	NASDAQ	SMTC	Tue, Feb 8, 2022	70.50	72.82	70.13	72.58
6763	NASDAQ	SMTC	Mon, Feb 7, 2022	70.91	72.25	69.73	70.55
6762	NASDAQ	SMTC	Fri, Feb 4, 2022	70.39	71.71	69.09	70.97
6761	NASDAQ	SMTC	Thu, Feb 3, 2022	70.60	72.21	70.21	70.95
6760	NASDAQ	SMTC	Wed, Feb 2, 2022	73.55	73.57	71.58	72.81
6759	NASDAQ	SMTC	Tue, Feb 1, 2022	71.83	72.88	69.39	71.90
6758	NASDAQ	SMTC	Mon, Jan 31, 2022	67.70	71.10	67.30	71.10
6757	NASDAQ	SMTC	Fri, Jan 28, 2022	67.14	67.96	64.76	67.83
6756	NASDAQ	SMTC	Thu, Jan 27, 2022	72.66	73.52	66.76	66.99
6755	NASDAQ	SMTC	Wed, Jan 26, 2022	74.14	75.61	70.27	71.10
6754	NASDAQ	SMTC	Tue, Jan 25, 2022	73.19	73.19	70.55	71.15
6753	NASDAQ	SMTC	Mon, Jan 24, 2022	71.88	75.30	70.12	75.14
6752	NASDAQ	SMTC	Fri, Jan 21, 2022	73.86	75.89	73.27	73.36
6751	NASDAQ	SMTC	Thu, Jan 20, 2022	76.39	77.00	74.52	74.56
6750	NASDAQ	SMTC	Wed, Jan 19, 2022	78.99	79.23	75.53	75.64
6749	NASDAQ	SMTC	Tue, Jan 18, 2022	78.50	79.96	77.02	77.73
6748	NASDAQ	SMTC	Fri, Jan 14, 2022	78.78	81.01	78.78	80.36
6747	NASDAQ	SMTC	Thu, Jan 13, 2022	83.41	84.38	79.79	79.96
6746	NASDAQ	SMTC	Wed, Jan 12, 2022	83.07	84.50	81.18	81.84
6745	NASDAQ	SMTC	Tue, Jan 11, 2022	81.65	82.45	80.34	82.11
6744	NASDAQ	SMTC	Mon, Jan 10, 2022	79.14	82.24	77.94	82.10
6743	NASDAQ	SMTC	Fri, Jan 7, 2022	84.54	87.32	79.96	80.07
6742	NASDAQ	SMTC	Thu, Jan 6, 2022	83.66	85.68	82.94	84.93
6741	NASDAQ	SMTC	Wed, Jan 5, 2022	88.75	89.04	83.11	83.17
6740	NASDAQ	SMTC	Tue, Jan 4, 2022	90.39	92.14	86.21	89.45
6739	NASDAQ	SMTC	Mon, Jan 3, 2022	89.13	90.48	88.66	89.98
6738	NASDAQ	SMTC	Fri, Dec 31, 2021	88.84	89.85	88.37	88.93
6737	NASDAQ	SMTC	Thu, Dec 30, 2021	89.81	90.66	88.37	88.53
6736	NASDAQ	SMTC	Wed, Dec 29, 2021	89.12	89.99	88.88	89.81
6735	NASDAQ	SMTC	Tue, Dec 28, 2021	90.37	90.50	88.28	89.05
6734	NASDAQ	SMTC	Mon, Dec 27, 2021	86.99	90.28	86.99	90.20
6733	NASDAQ	SMTC	Thu, Dec 23, 2021	86.52	87.73	85.93	86.91
6732	NASDAQ	SMTC	Wed, Dec 22, 2021	84.82	86.56	84.42	86.26
6731	NASDAQ	SMTC	Tue, Dec 21, 2021	84.60	85.29	83.12	85.17
6730	NASDAQ	SMTC	Mon, Dec 20, 2021	84.61	84.61	81.26	82.89
6729	NASDAQ	SMTC	Fri, Dec 17, 2021	82.30	86.24	82.03	84.79
6728	NASDAQ	SMTC	Thu, Dec 16, 2021	89.00	89.17	82.53	83.58
6727	NASDAQ	SMTC	Wed, Dec 15, 2021	86.38	88.51	84.57	88.43
6726	NASDAQ	SMTC	Tue, Dec 14, 2021	84.46	86.88	84.06	86.04
6725	NASDAQ	SMTC	Mon, Dec 13, 2021	87.20	87.63	84.62	85.45
6724	NASDAQ	SMTC	Fri, Dec 10, 2021	88.94	89.43	86.69	87.21
6723	NASDAQ	SMTC	Thu, Dec 9, 2021	90.11	90.87	87.36	87.48
6722	NASDAQ	SMTC	Wed, Dec 8, 2021	89.24	90.84	88.60	90.70
6721	NASDAQ	SMTC	Tue, Dec 7, 2021	87.38	90.39	86.75	90.08
6720	NASDAQ	SMTC	Mon, Dec 6, 2021	86.57	87.05	83.22	85.33
6719	NASDAQ	SMTC	Fri, Dec 3, 2021	90.82	91.34	84.78	85.94
6718	NASDAQ	SMTC	Thu, Dec 2, 2021	88.00	90.52	87.01	89.19
6717	NASDAQ	SMTC	Wed, Dec 1, 2021	88.61	92.15	86.55	86.69
6716	NASDAQ	SMTC	Tue, Nov 30, 2021	87.90	88.79	84.51	85.67
6715	NASDAQ	SMTC	Mon, Nov 29, 2021	87.91	88.37	86.51	88.20
6714	NASDAQ	SMTC	Fri, Nov 26, 2021	87.40	88.77	84.58	85.35
6713	NASDAQ	SMTC	Wed, Nov 24, 2021	88.98	89.74	86.97	89.51
6712	NASDAQ	SMTC	Tue, Nov 23, 2021	90.18	91.30	88.75	89.52
6711	NASDAQ	SMTC	Mon, Nov 22, 2021	93.36	94.92	90.56	90.58
6710	NASDAQ	SMTC	Fri, Nov 19, 2021	90.85	92.57	89.72	91.99
6709	NASDAQ	SMTC	Thu, Nov 18, 2021	91.61	92.11	89.61	90.85
6708	NASDAQ	SMTC	Wed, Nov 17, 2021	91.40	91.40	89.32	90.66
6707	NASDAQ	SMTC	Tue, Nov 16, 2021	89.15	91.52	89.01	91.45
6706	NASDAQ	SMTC	Mon, Nov 15, 2021	90.72	91.12	88.69	89.82
6705	NASDAQ	SMTC	Fri, Nov 12, 2021	90.90	91.17	89.44	89.94
6704	NASDAQ	SMTC	Thu, Nov 11, 2021	89.40	90.40	88.66	90.27
6703	NASDAQ	SMTC	Wed, Nov 10, 2021	88.57	90.07	85.51	88.16
6702	NASDAQ	SMTC	Tue, Nov 9, 2021	90.96	91.27	89.45	90.25
6701	NASDAQ	SMTC	Mon, Nov 8, 2021	90.97	92.08	90.22	90.52
6700	NASDAQ	SMTC	Fri, Nov 5, 2021	92.10	93.15	90.13	90.23
6699	NASDAQ	SMTC	Thu, Nov 4, 2021	89.56	91.12	88.85	90.98
6698	NASDAQ	SMTC	Wed, Nov 3, 2021	87.60	88.87	86.75	88.78
6697	NASDAQ	SMTC	Tue, Nov 2, 2021	87.57	89.10	87.17	87.61
6696	NASDAQ	SMTC	Mon, Nov 1, 2021	85.42	87.62	85.27	87.50
6695	NASDAQ	SMTC	Fri, Oct 29, 2021	83.48	85.39	83.48	85.03
6694	NASDAQ	SMTC	Thu, Oct 28, 2021	82.58	85.34	82.58	84.31
6693	NASDAQ	SMTC	Wed, Oct 27, 2021	79.99	81.97	79.97	81.37
6692	NASDAQ	SMTC	Tue, Oct 26, 2021	80.91	81.97	79.64	80.54
6691	NASDAQ	SMTC	Mon, Oct 25, 2021	78.49	80.30	77.98	80.18
6690	NASDAQ	SMTC	Fri, Oct 22, 2021	78.83	79.51	77.81	78.11
6689	NASDAQ	SMTC	Thu, Oct 21, 2021	77.35	79.01	77.03	78.89
6688	NASDAQ	SMTC	Wed, Oct 20, 2021	78.01	79.09	77.28	77.71
6687	NASDAQ	SMTC	Tue, Oct 19, 2021	77.23	78.77	76.86	78.52
6686	NASDAQ	SMTC	Mon, Oct 18, 2021	76.49	77.48	76.02	77.08
6685	NASDAQ	SMTC	Fri, Oct 15, 2021	78.51	79.50	76.84	77.06
6684	NASDAQ	SMTC	Thu, Oct 14, 2021	76.87	77.22	75.94	77.08
6683	NASDAQ	SMTC	Wed, Oct 13, 2021	75.81	76.36	73.89	74.76
6682	NASDAQ	SMTC	Tue, Oct 12, 2021	77.18	77.32	75.56	75.77
6681	NASDAQ	SMTC	Mon, Oct 11, 2021	77.02	78.09	76.52	76.58
6680	NASDAQ	SMTC	Fri, Oct 8, 2021	78.88	79.01	77.40	77.46
6679	NASDAQ	SMTC	Thu, Oct 7, 2021	78.59	79.84	78.31	78.72
6678	NASDAQ	SMTC	Wed, Oct 6, 2021	77.05	78.45	76.88	77.76
6677	NASDAQ	SMTC	Tue, Oct 5, 2021	79.00	79.72	78.01	78.39
6676	NASDAQ	SMTC	Mon, Oct 4, 2021	78.45	78.70	77.16	78.32
6675	NASDAQ	SMTC	Fri, Oct 1, 2021	78.43	79.30	76.91	78.72
6674	NASDAQ	SMTC	Thu, Sep 30, 2021	77.24	78.65	77.21	77.97
6673	NASDAQ	SMTC	Wed, Sep 29, 2021	77.86	77.86	75.51	76.23
6672	NASDAQ	SMTC	Tue, Sep 28, 2021	80.40	80.71	77.24	77.38
6671	NASDAQ	SMTC	Mon, Sep 27, 2021	80.97	81.99	79.59	81.70
6670	NASDAQ	SMTC	Fri, Sep 24, 2021	81.89	82.54	80.90	81.44
6669	NASDAQ	SMTC	Thu, Sep 23, 2021	81.92	82.56	81.23	82.39
6668	NASDAQ	SMTC	Wed, Sep 22, 2021	78.54	81.45	78.36	81.23
6667	NASDAQ	SMTC	Tue, Sep 21, 2021	77.67	78.10	76.14	77.85
6666	NASDAQ	SMTC	Mon, Sep 20, 2021	76.04	77.47	75.45	77.23
6665	NASDAQ	SMTC	Fri, Sep 17, 2021	78.41	78.85	76.79	77.65
6664	NASDAQ	SMTC	Thu, Sep 16, 2021	76.42	79.30	76.22	78.43
6663	NASDAQ	SMTC	Wed, Sep 15, 2021	76.61	76.61	75.49	76.40
6662	NASDAQ	SMTC	Tue, Sep 14, 2021	76.34	76.85	75.70	76.50
6661	NASDAQ	SMTC	Mon, Sep 13, 2021	75.06	76.24	73.88	75.98
6660	NASDAQ	SMTC	Fri, Sep 10, 2021	75.01	76.34	74.09	74.13
6659	NASDAQ	SMTC	Thu, Sep 9, 2021	75.62	76.49	74.87	74.87
6658	NASDAQ	SMTC	Wed, Sep 8, 2021	77.42	77.42	75.47	75.99
6657	NASDAQ	SMTC	Tue, Sep 7, 2021	77.10	78.32	76.70	77.50
6656	NASDAQ	SMTC	Fri, Sep 3, 2021	78.73	79.06	77.58	78.15
6655	NASDAQ	SMTC	Thu, Sep 2, 2021	76.00	79.44	74.54	78.71
6654	NASDAQ	SMTC	Wed, Sep 1, 2021	70.34	71.81	69.60	70.96
6653	NASDAQ	SMTC	Tue, Aug 31, 2021	69.95	70.44	68.93	69.92
6652	NASDAQ	SMTC	Mon, Aug 30, 2021	70.75	71.21	69.65	69.84
6651	NASDAQ	SMTC	Fri, Aug 27, 2021	68.32	70.70	68.32	70.36
6650	NASDAQ	SMTC	Thu, Aug 26, 2021	67.03	68.23	66.88	68.07
6649	NASDAQ	SMTC	Wed, Aug 25, 2021	66.61	67.52	66.61	67.30
6648	NASDAQ	SMTC	Tue, Aug 24, 2021	65.41	66.27	65.08	66.21
6647	NASDAQ	SMTC	Mon, Aug 23, 2021	64.84	65.57	64.03	65.31
6646	NASDAQ	SMTC	Fri, Aug 20, 2021	62.83	63.47	62.63	63.40
6645	NASDAQ	SMTC	Thu, Aug 19, 2021	62.64	63.32	61.88	62.83
6644	NASDAQ	SMTC	Wed, Aug 18, 2021	63.47	64.49	62.90	62.96
6643	NASDAQ	SMTC	Tue, Aug 17, 2021	64.31	64.31	61.56	63.29
6642	NASDAQ	SMTC	Mon, Aug 16, 2021	65.91	66.15	64.93	65.11
6641	NASDAQ	SMTC	Fri, Aug 13, 2021	64.53	66.25	63.89	66.04
6640	NASDAQ	SMTC	Thu, Aug 12, 2021	64.40	64.58	63.35	64.51
6639	NASDAQ	SMTC	Wed, Aug 11, 2021	64.92	64.92	62.87	64.50
6638	NASDAQ	SMTC	Tue, Aug 10, 2021	64.00	64.94	63.06	64.75
6637	NASDAQ	SMTC	Mon, Aug 9, 2021	64.73	64.73	62.77	63.91
6636	NASDAQ	SMTC	Fri, Aug 6, 2021	62.78	64.32	62.65	64.23
6635	NASDAQ	SMTC	Thu, Aug 5, 2021	63.05	63.54	62.33	62.88
6634	NASDAQ	SMTC	Wed, Aug 4, 2021	62.35	63.00	62.13	62.36
6633	NASDAQ	SMTC	Tue, Aug 3, 2021	62.35	62.77	61.37	62.24
6632	NASDAQ	SMTC	Mon, Aug 2, 2021	62.79	63.79	62.12	62.20
6631	NASDAQ	SMTC	Fri, Jul 30, 2021	60.72	62.15	60.67	61.91
6630	NASDAQ	SMTC	Thu, Jul 29, 2021	60.92	61.91	60.79	61.54
6629	NASDAQ	SMTC	Wed, Jul 28, 2021	59.71	61.31	59.48	60.60
6628	NASDAQ	SMTC	Tue, Jul 27, 2021	60.91	61.06	57.97	59.32
6627	NASDAQ	SMTC	Mon, Jul 26, 2021	61.19	61.56	60.51	60.94
6626	NASDAQ	SMTC	Fri, Jul 23, 2021	60.93	61.74	60.03	61.28
6625	NASDAQ	SMTC	Thu, Jul 22, 2021	61.39	61.51	60.32	60.76
6624	NASDAQ	SMTC	Wed, Jul 21, 2021	61.37	62.83	61.37	61.96
6623	NASDAQ	SMTC	Tue, Jul 20, 2021	59.80	61.38	59.53	60.93
6622	NASDAQ	SMTC	Mon, Jul 19, 2021	59.55	60.60	58.87	59.70
6621	NASDAQ	SMTC	Fri, Jul 16, 2021	62.98	63.31	60.91	60.92
6620	NASDAQ	SMTC	Thu, Jul 15, 2021	63.97	64.38	61.73	62.44
6619	NASDAQ	SMTC	Wed, Jul 14, 2021	66.08	66.92	64.32	64.40
6618	NASDAQ	SMTC	Tue, Jul 13, 2021	64.80	65.64	64.47	65.48
6617	NASDAQ	SMTC	Mon, Jul 12, 2021	65.45	65.74	64.45	65.15
6616	NASDAQ	SMTC	Fri, Jul 9, 2021	63.81	65.68	63.40	65.29
6615	NASDAQ	SMTC	Thu, Jul 8, 2021	63.50	64.49	62.31	63.64
6614	NASDAQ	SMTC	Wed, Jul 7, 2021	66.85	67.37	64.47	64.78
6613	NASDAQ	SMTC	Tue, Jul 6, 2021	67.70	67.79	65.23	66.28
6612	NASDAQ	SMTC	Fri, Jul 2, 2021	68.70	69.11	67.58	67.70
6611	NASDAQ	SMTC	Thu, Jul 1, 2021	68.79	69.33	67.86	68.06
6610	NASDAQ	SMTC	Wed, Jun 30, 2021	68.33	69.22	68.01	68.80
6609	NASDAQ	SMTC	Tue, Jun 29, 2021	67.34	68.68	67.13	68.59
6608	NASDAQ	SMTC	Mon, Jun 28, 2021	66.67	68.03	66.55	67.46
6607	NASDAQ	SMTC	Fri, Jun 25, 2021	66.62	67.61	65.97	66.12
6606	NASDAQ	SMTC	Thu, Jun 24, 2021	65.01	66.65	65.00	66.25
6605	NASDAQ	SMTC	Wed, Jun 23, 2021	64.09	64.95	63.93	64.40
6604	NASDAQ	SMTC	Tue, Jun 22, 2021	64.03	64.34	63.54	64.09
6603	NASDAQ	SMTC	Mon, Jun 21, 2021	63.63	64.32	62.77	64.18
6602	NASDAQ	SMTC	Fri, Jun 18, 2021	64.54	65.38	63.20	63.41
6601	NASDAQ	SMTC	Thu, Jun 17, 2021	65.43	66.99	65.29	65.92
6600	NASDAQ	SMTC	Wed, Jun 16, 2021	66.67	67.33	65.28	65.86
6599	NASDAQ	SMTC	Tue, Jun 15, 2021	67.03	67.76	66.42	66.65
6598	NASDAQ	SMTC	Mon, Jun 14, 2021	66.50	67.11	66.00	67.06
6597	NASDAQ	SMTC	Fri, Jun 11, 2021	66.49	67.06	65.72	66.30
6596	NASDAQ	SMTC	Thu, Jun 10, 2021	67.19	68.26	66.08	66.39
6595	NASDAQ	SMTC	Wed, Jun 9, 2021	67.78	67.80	66.66	66.75
6594	NASDAQ	SMTC	Tue, Jun 8, 2021	66.42	67.31	65.55	67.22
6593	NASDAQ	SMTC	Mon, Jun 7, 2021	66.79	67.07	65.68	66.68
6592	NASDAQ	SMTC	Fri, Jun 4, 2021	65.89	67.75	65.56	67.26
6591	NASDAQ	SMTC	Thu, Jun 3, 2021	65.00	65.69	63.87	65.11
6590	NASDAQ	SMTC	Wed, Jun 2, 2021	62.88	63.20	61.75	61.93
6589	NASDAQ	SMTC	Tue, Jun 1, 2021	63.30	63.76	62.15	62.95
6588	NASDAQ	SMTC	Fri, May 28, 2021	63.37	63.48	62.51	63.00
6587	NASDAQ	SMTC	Thu, May 27, 2021	63.24	63.65	62.70	62.87
6586	NASDAQ	SMTC	Wed, May 26, 2021	62.03	63.99	62.03	62.95
6585	NASDAQ	SMTC	Tue, May 25, 2021	62.91	63.57	61.76	62.00
6584	NASDAQ	SMTC	Mon, May 24, 2021	62.39	63.11	61.91	62.29
6583	NASDAQ	SMTC	Fri, May 21, 2021	62.79	63.10	61.84	61.95
6582	NASDAQ	SMTC	Thu, May 20, 2021	61.66	62.53	60.81	62.30
6581	NASDAQ	SMTC	Wed, May 19, 2021	59.07	62.02	58.85	61.48
6580	NASDAQ	SMTC	Tue, May 18, 2021	61.59	62.24	60.28	60.42
6579	NASDAQ	SMTC	Mon, May 17, 2021	60.40	62.41	60.10	61.04
6578	NASDAQ	SMTC	Fri, May 14, 2021	61.06	61.77	59.91	61.17
6577	NASDAQ	SMTC	Thu, May 13, 2021	59.82	60.98	58.94	60.26
6576	NASDAQ	SMTC	Wed, May 12, 2021	59.99	60.92	58.34	58.65
6575	NASDAQ	SMTC	Tue, May 11, 2021	59.33	61.92	59.17	61.56
6574	NASDAQ	SMTC	Mon, May 10, 2021	63.77	63.77	61.32	61.47
6573	NASDAQ	SMTC	Fri, May 7, 2021	63.96	65.40	63.52	64.01
6572	NASDAQ	SMTC	Thu, May 6, 2021	63.04	63.13	61.76	63.03
6571	NASDAQ	SMTC	Wed, May 5, 2021	64.47	64.57	62.77	63.46
6570	NASDAQ	SMTC	Tue, May 4, 2021	65.18	65.30	63.37	63.66
6569	NASDAQ	SMTC	Mon, May 3, 2021	68.56	68.64	65.87	66.30
6568	NASDAQ	SMTC	Fri, Apr 30, 2021	69.46	69.49	67.18	67.74
6567	NASDAQ	SMTC	Thu, Apr 29, 2021	71.49	72.38	69.00	70.16
6566	NASDAQ	SMTC	Wed, Apr 28, 2021	70.86	72.12	70.35	70.61
6565	NASDAQ	SMTC	Tue, Apr 27, 2021	73.36	73.36	71.08	71.37
6564	NASDAQ	SMTC	Mon, Apr 26, 2021	71.62	73.25	71.03	72.79
6563	NASDAQ	SMTC	Fri, Apr 23, 2021	68.70	71.78	68.64	71.25
6562	NASDAQ	SMTC	Thu, Apr 22, 2021	69.01	69.67	67.76	67.95
6561	NASDAQ	SMTC	Wed, Apr 21, 2021	67.35	69.08	66.94	68.96
6560	NASDAQ	SMTC	Tue, Apr 20, 2021	68.63	68.93	66.52	67.12
6559	NASDAQ	SMTC	Mon, Apr 19, 2021	69.18	69.89	67.28	68.98
6558	NASDAQ	SMTC	Fri, Apr 16, 2021	70.29	70.61	69.45	70.46
6557	NASDAQ	SMTC	Thu, Apr 15, 2021	69.87	70.38	69.27	70.07
6556	NASDAQ	SMTC	Wed, Apr 14, 2021	69.54	71.55	68.61	68.95
6555	NASDAQ	SMTC	Tue, Apr 13, 2021	70.71	71.90	69.00	69.61
6554	NASDAQ	SMTC	Mon, Apr 12, 2021	70.01	70.44	69.03	70.32
6553	NASDAQ	SMTC	Fri, Apr 9, 2021	70.27	70.85	69.79	70.53
6552	NASDAQ	SMTC	Thu, Apr 8, 2021	70.58	71.01	69.81	70.94
6551	NASDAQ	SMTC	Wed, Apr 7, 2021	70.37	71.09	69.37	69.66
6550	NASDAQ	SMTC	Tue, Apr 6, 2021	71.79	72.34	70.71	70.97
6549	NASDAQ	SMTC	Mon, Apr 5, 2021	72.18	72.32	70.84	72.06
6548	NASDAQ	SMTC	Thu, Apr 1, 2021	70.25	72.00	70.05	71.46
6547	NASDAQ	SMTC	Wed, Mar 31, 2021	67.87	70.08	67.63	69.00
6546	NASDAQ	SMTC	Tue, Mar 30, 2021	65.71	67.45	65.27	67.15
6545	NASDAQ	SMTC	Mon, Mar 29, 2021	67.23	67.93	65.35	66.39
6544	NASDAQ	SMTC	Fri, Mar 26, 2021	65.28	68.10	64.72	68.02
6543	NASDAQ	SMTC	Thu, Mar 25, 2021	64.78	65.97	63.56	65.20
6542	NASDAQ	SMTC	Wed, Mar 24, 2021	69.45	69.85	65.61	65.77
6541	NASDAQ	SMTC	Tue, Mar 23, 2021	72.16	73.18	67.92	68.27
6540	NASDAQ	SMTC	Mon, Mar 22, 2021	73.99	73.99	72.36	72.61
6539	NASDAQ	SMTC	Fri, Mar 19, 2021	69.09	73.49	69.09	72.62
6538	NASDAQ	SMTC	Thu, Mar 18, 2021	73.33	75.37	68.72	68.88
6537	NASDAQ	SMTC	Wed, Mar 17, 2021	71.05	73.09	69.26	73.09
6536	NASDAQ	SMTC	Tue, Mar 16, 2021	71.58	73.94	71.06	72.27
6535	NASDAQ	SMTC	Mon, Mar 15, 2021	69.07	70.65	68.16	70.57
6534	NASDAQ	SMTC	Fri, Mar 12, 2021	68.62	69.25	67.26	68.97
6533	NASDAQ	SMTC	Thu, Mar 11, 2021	67.59	69.53	67.01	69.43
6532	NASDAQ	SMTC	Wed, Mar 10, 2021	69.20	69.79	65.74	65.81
6531	NASDAQ	SMTC	Tue, Mar 9, 2021	68.58	69.25	66.45	68.14
6530	NASDAQ	SMTC	Mon, Mar 8, 2021	67.99	69.13	66.03	66.18
6529	NASDAQ	SMTC	Fri, Mar 5, 2021	67.48	68.51	64.36	68.00
6528	NASDAQ	SMTC	Thu, Mar 4, 2021	69.95	70.36	64.67	65.64
6527	NASDAQ	SMTC	Wed, Mar 3, 2021	72.16	74.57	70.30	70.30
6526	NASDAQ	SMTC	Tue, Mar 2, 2021	76.19	76.19	72.00	72.05
6525	NASDAQ	SMTC	Mon, Mar 1, 2021	75.36	76.38	73.86	76.38
6524	NASDAQ	SMTC	Fri, Feb 26, 2021	73.32	74.86	71.16	73.31
6523	NASDAQ	SMTC	Thu, Feb 25, 2021	77.68	78.22	71.85	72.11
6522	NASDAQ	SMTC	Wed, Feb 24, 2021	75.63	78.60	74.64	78.52
6521	NASDAQ	SMTC	Tue, Feb 23, 2021	75.27	77.03	73.51	76.33
6520	NASDAQ	SMTC	Mon, Feb 22, 2021	79.08	79.55	75.65	76.71
6519	NASDAQ	SMTC	Fri, Feb 19, 2021	77.20	80.12	77.06	80.03
6518	NASDAQ	SMTC	Thu, Feb 18, 2021	76.58	76.74	75.19	76.52
6517	NASDAQ	SMTC	Wed, Feb 17, 2021	77.71	78.39	75.34	77.45
6516	NASDAQ	SMTC	Tue, Feb 16, 2021	79.77	80.00	78.56	79.00
6515	NASDAQ	SMTC	Fri, Feb 12, 2021	76.50	79.00	75.86	78.89
6514	NASDAQ	SMTC	Thu, Feb 11, 2021	75.56	76.86	74.43	76.75
6513	NASDAQ	SMTC	Wed, Feb 10, 2021	75.86	75.92	73.90	74.70
6512	NASDAQ	SMTC	Tue, Feb 9, 2021	74.23	75.10	73.94	74.93
6511	NASDAQ	SMTC	Mon, Feb 8, 2021	72.43	74.35	72.41	74.27
6510	NASDAQ	SMTC	Fri, Feb 5, 2021	72.71	73.37	71.51	71.94
6509	NASDAQ	SMTC	Thu, Feb 4, 2021	71.22	72.50	70.49	72.35
6508	NASDAQ	SMTC	Wed, Feb 3, 2021	75.45	75.75	70.30	71.33
6507	NASDAQ	SMTC	Tue, Feb 2, 2021	75.67	76.12	74.66	75.71
6506	NASDAQ	SMTC	Mon, Feb 1, 2021	72.10	74.89	71.51	74.40
6505	NASDAQ	SMTC	Fri, Jan 29, 2021	75.03	75.34	70.93	70.95
6504	NASDAQ	SMTC	Thu, Jan 28, 2021	75.78	75.91	72.53	75.07
6503	NASDAQ	SMTC	Wed, Jan 27, 2021	75.22	76.44	71.62	73.93
6502	NASDAQ	SMTC	Tue, Jan 26, 2021	82.32	82.32	77.42	77.84
6501	NASDAQ	SMTC	Mon, Jan 25, 2021	83.11	83.94	80.42	82.15
6500	NASDAQ	SMTC	Fri, Jan 22, 2021	81.20	83.00	81.20	82.82
6499	NASDAQ	SMTC	Thu, Jan 21, 2021	82.06	83.27	81.10	82.23
6498	NASDAQ	SMTC	Wed, Jan 20, 2021	81.12	81.88	80.66	81.52
6497	NASDAQ	SMTC	Tue, Jan 19, 2021	77.94	80.43	77.94	80.12
6496	NASDAQ	SMTC	Fri, Jan 15, 2021	77.54	78.11	76.34	77.32
6495	NASDAQ	SMTC	Thu, Jan 14, 2021	74.21	78.60	74.02	78.00
6494	NASDAQ	SMTC	Wed, Jan 13, 2021	74.95	75.67	73.54	73.89
6493	NASDAQ	SMTC	Tue, Jan 12, 2021	74.83	76.25	73.87	75.09
6492	NASDAQ	SMTC	Mon, Jan 11, 2021	73.93	75.70	73.52	74.57
6491	NASDAQ	SMTC	Fri, Jan 8, 2021	75.41	76.35	73.55	74.29
6490	NASDAQ	SMTC	Thu, Jan 7, 2021	73.84	75.24	73.70	74.65
6489	NASDAQ	SMTC	Wed, Jan 6, 2021	72.46	74.59	72.36	73.52
6488	NASDAQ	SMTC	Tue, Jan 5, 2021	70.72	72.63	70.59	72.29
6487	NASDAQ	SMTC	Mon, Jan 4, 2021	72.94	74.33	70.20	71.18
6486	NASDAQ	SMTC	Thu, Dec 31, 2020	72.39	72.44	71.35	72.09
6485	NASDAQ	SMTC	Wed, Dec 30, 2020	71.07	72.30	71.07	71.99
6484	NASDAQ	SMTC	Tue, Dec 29, 2020	71.95	72.09	70.04	70.53
6483	NASDAQ	SMTC	Mon, Dec 28, 2020	72.66	73.02	71.79	71.91
6482	NASDAQ	SMTC	Thu, Dec 24, 2020	71.15	71.82	70.87	71.72
6481	NASDAQ	SMTC	Wed, Dec 23, 2020	71.73	72.12	71.05	71.15
6480	NASDAQ	SMTC	Tue, Dec 22, 2020	71.36	72.37	70.93	71.70
6479	NASDAQ	SMTC	Mon, Dec 21, 2020	70.32	71.52	70.01	71.34
6478	NASDAQ	SMTC	Fri, Dec 18, 2020	72.00	73.91	71.33	71.67
6477	NASDAQ	SMTC	Thu, Dec 17, 2020	71.17	72.30	70.40	72.02
6476	NASDAQ	SMTC	Wed, Dec 16, 2020	73.17	73.49	70.90	71.15
6475	NASDAQ	SMTC	Tue, Dec 15, 2020	72.03	73.40	71.87	73.33
6474	NASDAQ	SMTC	Mon, Dec 14, 2020	70.42	71.93	70.42	71.07
6473	NASDAQ	SMTC	Fri, Dec 11, 2020	68.84	70.35	68.05	69.90
6472	NASDAQ	SMTC	Thu, Dec 10, 2020	69.03	70.25	67.97	69.66
6471	NASDAQ	SMTC	Wed, Dec 9, 2020	71.43	72.16	69.26	69.48
6470	NASDAQ	SMTC	Tue, Dec 8, 2020	70.32	71.92	70.25	71.83
6469	NASDAQ	SMTC	Mon, Dec 7, 2020	70.73	71.32	70.00	71.03
6468	NASDAQ	SMTC	Fri, Dec 4, 2020	70.24	72.27	69.28	72.20
6467	NASDAQ	SMTC	Thu, Dec 3, 2020	68.09	69.96	66.37	69.40
6466	NASDAQ	SMTC	Wed, Dec 2, 2020	68.00	69.35	67.42	67.90
6465	NASDAQ	SMTC	Tue, Dec 1, 2020	68.40	68.79	67.30	67.94
6464	NASDAQ	SMTC	Mon, Nov 30, 2020	69.63	70.00	67.15	67.47
6463	NASDAQ	SMTC	Fri, Nov 27, 2020	68.15	69.50	68.15	68.94
6462	NASDAQ	SMTC	Wed, Nov 25, 2020	68.25	68.78	67.48	67.94
6461	NASDAQ	SMTC	Tue, Nov 24, 2020	69.22	69.31	67.69	68.73
6460	NASDAQ	SMTC	Mon, Nov 23, 2020	69.66	69.80	68.24	68.63
6459	NASDAQ	SMTC	Fri, Nov 20, 2020	67.31	70.08	67.31	68.94
6458	NASDAQ	SMTC	Thu, Nov 19, 2020	66.01	68.06	66.01	67.92
6457	NASDAQ	SMTC	Wed, Nov 18, 2020	67.76	68.02	65.94	66.52
6456	NASDAQ	SMTC	Tue, Nov 17, 2020	67.06	68.17	66.05	67.76
6455	NASDAQ	SMTC	Mon, Nov 16, 2020	66.06	67.75	65.71	67.72
6454	NASDAQ	SMTC	Fri, Nov 13, 2020	64.80	65.65	64.23	65.35
6453	NASDAQ	SMTC	Thu, Nov 12, 2020	65.04	65.62	63.32	63.65
6452	NASDAQ	SMTC	Wed, Nov 11, 2020	64.60	65.23	64.00	65.04
6451	NASDAQ	SMTC	Tue, Nov 10, 2020	64.59	65.55	63.35	63.80
6450	NASDAQ	SMTC	Mon, Nov 9, 2020	66.13	68.13	64.92	64.96
6449	NASDAQ	SMTC	Fri, Nov 6, 2020	62.00	63.37	61.22	63.16
6448	NASDAQ	SMTC	Thu, Nov 5, 2020	59.51	61.72	59.51	61.64
6447	NASDAQ	SMTC	Wed, Nov 4, 2020	56.73	59.08	55.98	58.84
6446	NASDAQ	SMTC	Tue, Nov 3, 2020	54.80	56.62	54.50	56.40
6445	NASDAQ	SMTC	Mon, Nov 2, 2020	55.76	55.97	53.70	54.06
6444	NASDAQ	SMTC	Fri, Oct 30, 2020	54.68	55.29	53.90	54.89
6443	NASDAQ	SMTC	Thu, Oct 29, 2020	52.36	55.43	52.23	55.23
6442	NASDAQ	SMTC	Wed, Oct 28, 2020	54.45	54.64	52.40	52.46
6441	NASDAQ	SMTC	Tue, Oct 27, 2020	56.13	56.32	54.98	55.47
6440	NASDAQ	SMTC	Mon, Oct 26, 2020	56.48	56.85	55.06	55.93
6439	NASDAQ	SMTC	Fri, Oct 23, 2020	57.01	57.52	56.48	56.98
6438	NASDAQ	SMTC	Thu, Oct 22, 2020	56.25	57.18	55.61	56.94
6437	NASDAQ	SMTC	Wed, Oct 21, 2020	56.40	56.94	55.94	55.94
6436	NASDAQ	SMTC	Tue, Oct 20, 2020	56.87	56.97	55.93	56.36
6435	NASDAQ	SMTC	Mon, Oct 19, 2020	56.37	57.13	55.95	56.30
6434	NASDAQ	SMTC	Fri, Oct 16, 2020	57.36	57.64	56.20	56.35
6433	NASDAQ	SMTC	Thu, Oct 15, 2020	56.16	57.17	55.88	57.12
6432	NASDAQ	SMTC	Wed, Oct 14, 2020	58.22	58.39	56.84	56.87
6431	NASDAQ	SMTC	Tue, Oct 13, 2020	58.31	58.59	57.73	57.99
6430	NASDAQ	SMTC	Mon, Oct 12, 2020	58.43	58.78	57.87	58.48
6429	NASDAQ	SMTC	Fri, Oct 9, 2020	57.48	58.22	57.20	57.94
6428	NASDAQ	SMTC	Thu, Oct 8, 2020	56.55	56.95	56.12	56.60
6427	NASDAQ	SMTC	Wed, Oct 7, 2020	55.59	56.19	55.53	55.82
6426	NASDAQ	SMTC	Tue, Oct 6, 2020	54.60	56.39	54.58	55.14
6425	NASDAQ	SMTC	Mon, Oct 5, 2020	52.62	54.59	52.03	54.54
6424	NASDAQ	SMTC	Fri, Oct 2, 2020	52.70	53.42	52.10	52.17
6423	NASDAQ	SMTC	Thu, Oct 1, 2020	53.78	54.44	53.28	54.20
6422	NASDAQ	SMTC	Wed, Sep 30, 2020	53.41	53.74	52.83	52.96
6421	NASDAQ	SMTC	Tue, Sep 29, 2020	53.18	53.95	51.58	53.46
6420	NASDAQ	SMTC	Mon, Sep 28, 2020	52.21	53.25	51.83	53.19
6419	NASDAQ	SMTC	Fri, Sep 25, 2020	49.78	51.55	49.26	51.23
6418	NASDAQ	SMTC	Thu, Sep 24, 2020	49.72	51.01	49.44	50.29
6417	NASDAQ	SMTC	Wed, Sep 23, 2020	51.42	51.70	49.83	50.00
6416	NASDAQ	SMTC	Tue, Sep 22, 2020	51.87	51.87	49.98	51.37
6415	NASDAQ	SMTC	Mon, Sep 21, 2020	51.03	51.47	50.38	51.17
6414	NASDAQ	SMTC	Fri, Sep 18, 2020	54.87	55.36	51.56	52.13
6413	NASDAQ	SMTC	Thu, Sep 17, 2020	55.55	55.86	53.98	54.10
6412	NASDAQ	SMTC	Wed, Sep 16, 2020	57.43	57.84	56.82	56.88
6411	NASDAQ	SMTC	Tue, Sep 15, 2020	56.69	57.34	56.07	56.99
6410	NASDAQ	SMTC	Mon, Sep 14, 2020	56.76	56.76	55.34	56.23
6409	NASDAQ	SMTC	Fri, Sep 11, 2020	55.62	56.45	55.15	55.96
6408	NASDAQ	SMTC	Thu, Sep 10, 2020	56.59	56.88	54.60	54.97
6407	NASDAQ	SMTC	Wed, Sep 9, 2020	56.11	56.91	55.25	56.16
6406	NASDAQ	SMTC	Tue, Sep 8, 2020	55.58	56.14	54.71	55.01
6405	NASDAQ	SMTC	Fri, Sep 4, 2020	57.95	58.63	55.03	57.55
6404	NASDAQ	SMTC	Thu, Sep 3, 2020	59.60	59.82	57.45	57.76
6403	NASDAQ	SMTC	Wed, Sep 2, 2020	59.67	60.95	59.16	60.76
6402	NASDAQ	SMTC	Tue, Sep 1, 2020	58.34	59.12	57.94	59.09
6401	NASDAQ	SMTC	Mon, Aug 31, 2020	58.96	59.42	57.86	58.65
6400	NASDAQ	SMTC	Fri, Aug 28, 2020	60.24	60.39	59.08	59.68
6399	NASDAQ	SMTC	Thu, Aug 27, 2020	57.28	60.25	56.11	59.57
6398	NASDAQ	SMTC	Wed, Aug 26, 2020	63.06	63.80	62.22	62.90
6397	NASDAQ	SMTC	Tue, Aug 25, 2020	61.84	62.92	61.81	62.65
6396	NASDAQ	SMTC	Mon, Aug 24, 2020	61.94	62.38	61.32	62.29
6395	NASDAQ	SMTC	Fri, Aug 21, 2020	61.81	62.10	60.45	61.03
6394	NASDAQ	SMTC	Thu, Aug 20, 2020	60.28	61.79	60.10	61.37
6393	NASDAQ	SMTC	Wed, Aug 19, 2020	62.04	62.39	60.80	61.08
6392	NASDAQ	SMTC	Tue, Aug 18, 2020	63.16	63.18	61.56	61.78
6391	NASDAQ	SMTC	Mon, Aug 17, 2020	63.66	63.80	62.43	62.85
6390	NASDAQ	SMTC	Fri, Aug 14, 2020	63.34	64.03	62.41	63.03
6389	NASDAQ	SMTC	Thu, Aug 13, 2020	64.06	64.06	63.22	63.53
6388	NASDAQ	SMTC	Wed, Aug 12, 2020	62.88	64.10	62.53	64.00
6387	NASDAQ	SMTC	Tue, Aug 11, 2020	60.77	63.21	60.77	62.35
6386	NASDAQ	SMTC	Mon, Aug 10, 2020	59.04	60.56	59.01	60.46
6385	NASDAQ	SMTC	Fri, Aug 7, 2020	58.42	59.12	57.95	58.88
6384	NASDAQ	SMTC	Thu, Aug 6, 2020	58.41	58.80	57.77	58.59
6383	NASDAQ	SMTC	Wed, Aug 5, 2020	58.89	58.89	57.23	58.32
6382	NASDAQ	SMTC	Tue, Aug 4, 2020	57.18	58.47	57.02	58.46
6381	NASDAQ	SMTC	Mon, Aug 3, 2020	56.20	57.27	56.05	57.19
6380	NASDAQ	SMTC	Fri, Jul 31, 2020	55.03	55.78	53.91	55.73
6379	NASDAQ	SMTC	Thu, Jul 30, 2020	53.56	55.19	53.56	55.11
6378	NASDAQ	SMTC	Wed, Jul 29, 2020	53.16	54.64	52.70	54.46
6377	NASDAQ	SMTC	Tue, Jul 28, 2020	53.51	53.81	52.65	52.70
6376	NASDAQ	SMTC	Mon, Jul 27, 2020	52.19	54.01	52.19	54.01
6375	NASDAQ	SMTC	Fri, Jul 24, 2020	51.41	52.45	51.14	51.69
6374	NASDAQ	SMTC	Thu, Jul 23, 2020	52.36	53.04	51.59	52.18
6373	NASDAQ	SMTC	Wed, Jul 22, 2020	52.87	53.32	52.24	52.53
6372	NASDAQ	SMTC	Tue, Jul 21, 2020	54.23	54.23	52.52	52.88
6371	NASDAQ	SMTC	Mon, Jul 20, 2020	52.92	54.53	52.86	53.63
6370	NASDAQ	SMTC	Fri, Jul 17, 2020	52.49	53.61	52.49	52.99
6369	NASDAQ	SMTC	Thu, Jul 16, 2020	52.86	52.86	52.08	52.46
6368	NASDAQ	SMTC	Wed, Jul 15, 2020	53.44	53.87	52.15	53.30
6367	NASDAQ	SMTC	Tue, Jul 14, 2020	52.16	52.97	51.00	52.87
6366	NASDAQ	SMTC	Mon, Jul 13, 2020	54.29	55.62	52.29	52.34
6365	NASDAQ	SMTC	Fri, Jul 10, 2020	53.97	54.39	53.22	53.70
6364	NASDAQ	SMTC	Thu, Jul 9, 2020	53.83	54.55	52.03	54.13
6363	NASDAQ	SMTC	Wed, Jul 8, 2020	54.53	54.54	53.19	54.09
6362	NASDAQ	SMTC	Tue, Jul 7, 2020	53.28	54.84	53.23	53.26
6361	NASDAQ	SMTC	Mon, Jul 6, 2020	53.80	54.10	53.28	53.77
6360	NASDAQ	SMTC	Thu, Jul 2, 2020	52.19	52.87	51.79	52.49
6359	NASDAQ	SMTC	Wed, Jul 1, 2020	52.09	52.29	50.73	51.05
6358	NASDAQ	SMTC	Tue, Jun 30, 2020	50.67	52.60	50.28	52.22
6357	NASDAQ	SMTC	Mon, Jun 29, 2020	51.01	51.01	49.60	50.76
6356	NASDAQ	SMTC	Fri, Jun 26, 2020	50.73	51.08	49.78	50.30
6355	NASDAQ	SMTC	Thu, Jun 25, 2020	50.05	51.15	49.10	51.10
6354	NASDAQ	SMTC	Wed, Jun 24, 2020	50.35	51.29	49.31	50.08
6353	NASDAQ	SMTC	Tue, Jun 23, 2020	52.45	52.45	51.34	51.59
6352	NASDAQ	SMTC	Mon, Jun 22, 2020	50.77	51.89	49.70	51.62
6351	NASDAQ	SMTC	Fri, Jun 19, 2020	52.05	53.01	50.29	50.78
6350	NASDAQ	SMTC	Thu, Jun 18, 2020	52.05	52.55	51.34	51.54
6349	NASDAQ	SMTC	Wed, Jun 17, 2020	52.96	53.30	51.98	52.31
6348	NASDAQ	SMTC	Tue, Jun 16, 2020	52.86	53.73	51.93	52.57
6347	NASDAQ	SMTC	Mon, Jun 15, 2020	49.00	51.21	48.50	50.88
6346	NASDAQ	SMTC	Fri, Jun 12, 2020	51.58	51.58	49.27	50.59
6345	NASDAQ	SMTC	Thu, Jun 11, 2020	52.21	52.56	49.54	49.65
6344	NASDAQ	SMTC	Wed, Jun 10, 2020	54.39	55.18	53.65	54.35
6343	NASDAQ	SMTC	Tue, Jun 9, 2020	53.20	54.26	52.87	53.94
6342	NASDAQ	SMTC	Mon, Jun 8, 2020	56.68	57.02	53.76	54.21
6341	NASDAQ	SMTC	Fri, Jun 5, 2020	55.23	58.23	55.23	56.29
6340	NASDAQ	SMTC	Thu, Jun 4, 2020	53.29	54.52	53.04	54.04
6339	NASDAQ	SMTC	Wed, Jun 3, 2020	53.77	55.00	53.77	54.01
6338	NASDAQ	SMTC	Tue, Jun 2, 2020	52.64	53.26	51.52	52.77
6337	NASDAQ	SMTC	Mon, Jun 1, 2020	52.64	53.09	52.14	52.58
6336	NASDAQ	SMTC	Fri, May 29, 2020	51.24	53.37	50.88	53.18
6335	NASDAQ	SMTC	Thu, May 28, 2020	57.00	57.00	50.60	51.44
6334	NASDAQ	SMTC	Wed, May 27, 2020	49.67	50.43	47.87	50.21
6333	NASDAQ	SMTC	Tue, May 26, 2020	49.01	49.93	48.63	49.05
6332	NASDAQ	SMTC	Fri, May 22, 2020	46.98	47.22	46.31	47.12
6331	NASDAQ	SMTC	Thu, May 21, 2020	47.78	48.49	46.30	46.60
6330	NASDAQ	SMTC	Wed, May 20, 2020	46.44	48.25	45.98	48.04
6329	NASDAQ	SMTC	Tue, May 19, 2020	46.10	47.13	45.17	45.23
6328	NASDAQ	SMTC	Mon, May 18, 2020	43.68	46.68	42.88	46.43
6327	NASDAQ	SMTC	Fri, May 15, 2020	42.36	42.59	41.51	42.39
6326	NASDAQ	SMTC	Thu, May 14, 2020	41.93	43.07	40.81	43.00
6325	NASDAQ	SMTC	Wed, May 13, 2020	43.65	44.11	42.04	42.70
6324	NASDAQ	SMTC	Tue, May 12, 2020	45.77	45.97	43.60	43.64
6323	NASDAQ	SMTC	Mon, May 11, 2020	45.04	46.15	44.75	45.62
6322	NASDAQ	SMTC	Fri, May 8, 2020	45.21	46.03	44.50	45.98
6321	NASDAQ	SMTC	Thu, May 7, 2020	43.95	44.66	43.11	44.28
6320	NASDAQ	SMTC	Wed, May 6, 2020	44.25	44.84	43.05	43.26
6319	NASDAQ	SMTC	Tue, May 5, 2020	43.70	44.94	43.15	43.84
6318	NASDAQ	SMTC	Mon, May 4, 2020	42.17	42.61	41.37	42.17
6317	NASDAQ	SMTC	Fri, May 1, 2020	43.69	47.03	42.08	42.68
6316	NASDAQ	SMTC	Thu, Apr 30, 2020	46.74	46.74	45.20	45.24
6315	NASDAQ	SMTC	Wed, Apr 29, 2020	45.93	48.22	45.36	47.94
6314	NASDAQ	SMTC	Tue, Apr 28, 2020	45.71	45.97	44.31	44.38
6313	NASDAQ	SMTC	Mon, Apr 27, 2020	43.70	45.16	43.10	44.58
6312	NASDAQ	SMTC	Fri, Apr 24, 2020	42.15	43.30	41.78	43.18
6311	NASDAQ	SMTC	Thu, Apr 23, 2020	42.72	43.14	41.94	42.30
6310	NASDAQ	SMTC	Wed, Apr 22, 2020	40.14	42.90	39.25	42.50
6309	NASDAQ	SMTC	Tue, Apr 21, 2020	40.28	40.84	38.83	38.90
6308	NASDAQ	SMTC	Mon, Apr 20, 2020	42.11	42.38	41.24	41.28
6307	NASDAQ	SMTC	Fri, Apr 17, 2020	44.27	44.93	42.31	42.88
6306	NASDAQ	SMTC	Thu, Apr 16, 2020	42.88	43.24	42.02	43.09
6305	NASDAQ	SMTC	Wed, Apr 15, 2020	43.09	43.62	41.80	42.45
6304	NASDAQ	SMTC	Tue, Apr 14, 2020	44.22	44.87	43.29	44.73
6303	NASDAQ	SMTC	Mon, Apr 13, 2020	42.98	43.82	42.27	42.78
6302	NASDAQ	SMTC	Thu, Apr 9, 2020	44.18	45.47	42.50	43.29
6301	NASDAQ	SMTC	Wed, Apr 8, 2020	42.09	44.00	40.63	43.55
6300	NASDAQ	SMTC	Tue, Apr 7, 2020	42.20	42.70	40.40	41.32
6299	NASDAQ	SMTC	Mon, Apr 6, 2020	38.27	40.94	37.76	40.68
6298	NASDAQ	SMTC	Fri, Apr 3, 2020	36.03	37.55	35.67	36.66
6297	NASDAQ	SMTC	Thu, Apr 2, 2020	35.11	36.85	34.71	36.41
6296	NASDAQ	SMTC	Wed, Apr 1, 2020	36.07	36.85	34.62	35.14
6295	NASDAQ	SMTC	Tue, Mar 31, 2020	36.85	37.75	36.35	37.50
6294	NASDAQ	SMTC	Mon, Mar 30, 2020	36.94	37.46	35.78	36.62
6293	NASDAQ	SMTC	Fri, Mar 27, 2020	36.60	38.00	35.27	36.14
6292	NASDAQ	SMTC	Thu, Mar 26, 2020	38.08	38.76	36.27	38.43
6291	NASDAQ	SMTC	Wed, Mar 25, 2020	38.57	39.66	36.19	37.47
6290	NASDAQ	SMTC	Tue, Mar 24, 2020	37.23	39.76	36.15	38.62
6289	NASDAQ	SMTC	Mon, Mar 23, 2020	33.82	36.17	31.97	35.70
6288	NASDAQ	SMTC	Fri, Mar 20, 2020	33.99	34.98	32.31	32.85
6287	NASDAQ	SMTC	Thu, Mar 19, 2020	30.27	34.65	29.87	33.50
6286	NASDAQ	SMTC	Wed, Mar 18, 2020	30.18	33.32	29.02	30.64
6285	NASDAQ	SMTC	Tue, Mar 17, 2020	27.60	33.42	26.03	32.88
6284	NASDAQ	SMTC	Mon, Mar 16, 2020	30.79	32.33	26.99	26.99
6283	NASDAQ	SMTC	Fri, Mar 13, 2020	34.61	35.41	31.06	35.01
6282	NASDAQ	SMTC	Thu, Mar 12, 2020	34.14	35.36	31.25	32.17
6281	NASDAQ	SMTC	Wed, Mar 11, 2020	35.34	36.37	33.22	33.78
6280	NASDAQ	SMTC	Tue, Mar 10, 2020	34.29	36.83	32.96	36.71
6279	NASDAQ	SMTC	Mon, Mar 9, 2020	34.03	36.10	32.81	32.85
6278	NASDAQ	SMTC	Fri, Mar 6, 2020	37.32	38.69	36.75	37.77
6277	NASDAQ	SMTC	Thu, Mar 5, 2020	39.36	39.95	38.23	39.08
6276	NASDAQ	SMTC	Wed, Mar 4, 2020	40.30	40.61	39.23	40.52
6275	NASDAQ	SMTC	Tue, Mar 3, 2020	40.99	41.98	39.46	39.70
6274	NASDAQ	SMTC	Mon, Mar 2, 2020	40.03	40.91	39.09	40.86
6273	NASDAQ	SMTC	Fri, Feb 28, 2020	37.27	39.59	37.27	39.49
6272	NASDAQ	SMTC	Thu, Feb 27, 2020	40.20	41.26	38.96	38.97
6271	NASDAQ	SMTC	Wed, Feb 26, 2020	42.59	42.88	41.14	41.80
6270	NASDAQ	SMTC	Tue, Feb 25, 2020	43.71	43.93	41.63	42.12
6269	NASDAQ	SMTC	Mon, Feb 24, 2020	44.78	45.32	43.26	43.31
6268	NASDAQ	SMTC	Fri, Feb 21, 2020	48.45	48.45	47.13	47.16
6267	NASDAQ	SMTC	Thu, Feb 20, 2020	48.77	49.15	47.89	48.77
6266	NASDAQ	SMTC	Wed, Feb 19, 2020	49.33	49.59	48.47	49.01
6265	NASDAQ	SMTC	Tue, Feb 18, 2020	49.95	49.97	48.67	48.87
6264	NASDAQ	SMTC	Fri, Feb 14, 2020	51.50	51.50	50.13	50.42
6263	NASDAQ	SMTC	Thu, Feb 13, 2020	51.29	51.97	50.65	51.28
6262	NASDAQ	SMTC	Wed, Feb 12, 2020	51.74	51.95	51.02	51.77
6261	NASDAQ	SMTC	Tue, Feb 11, 2020	50.82	51.95	50.58	50.97
6260	NASDAQ	SMTC	Mon, Feb 10, 2020	49.56	50.50	49.43	50.39
6259	NASDAQ	SMTC	Fri, Feb 7, 2020	50.86	51.08	49.85	49.97
6258	NASDAQ	SMTC	Thu, Feb 6, 2020	52.57	52.57	51.11	51.33
6257	NASDAQ	SMTC	Wed, Feb 5, 2020	52.84	53.05	50.97	52.20
6256	NASDAQ	SMTC	Tue, Feb 4, 2020	51.50	51.91	51.18	51.61
6255	NASDAQ	SMTC	Mon, Feb 3, 2020	48.67	50.28	48.28	50.22
6254	NASDAQ	SMTC	Fri, Jan 31, 2020	50.24	50.24	47.90	48.19
6253	NASDAQ	SMTC	Thu, Jan 30, 2020	50.23	50.94	49.53	50.70
6252	NASDAQ	SMTC	Wed, Jan 29, 2020	51.98	52.07	50.85	50.96
6251	NASDAQ	SMTC	Tue, Jan 28, 2020	50.96	52.24	50.76	52.10
6250	NASDAQ	SMTC	Mon, Jan 27, 2020	50.96	51.00	50.04	50.36
6249	NASDAQ	SMTC	Fri, Jan 24, 2020	55.05	55.05	52.41	52.52
6248	NASDAQ	SMTC	Thu, Jan 23, 2020	54.45	54.81	53.73	54.41
6247	NASDAQ	SMTC	Wed, Jan 22, 2020	54.70	55.30	54.24	54.45
6246	NASDAQ	SMTC	Tue, Jan 21, 2020	54.48	54.69	54.15	54.40
6245	NASDAQ	SMTC	Fri, Jan 17, 2020	55.17	55.26	54.46	54.97
6244	NASDAQ	SMTC	Thu, Jan 16, 2020	54.01	54.82	53.88	54.79
6243	NASDAQ	SMTC	Wed, Jan 15, 2020	53.72	53.98	52.98	53.32
6242	NASDAQ	SMTC	Tue, Jan 14, 2020	53.13	54.34	52.93	53.88
6241	NASDAQ	SMTC	Mon, Jan 13, 2020	52.89	53.64	52.53	53.38
6240	NASDAQ	SMTC	Fri, Jan 10, 2020	53.34	53.59	52.54	52.70
6239	NASDAQ	SMTC	Thu, Jan 9, 2020	53.47	53.57	52.80	53.16
6238	NASDAQ	SMTC	Wed, Jan 8, 2020	52.80	53.36	52.49	52.95
6237	NASDAQ	SMTC	Tue, Jan 7, 2020	52.38	53.17	52.10	52.97
6236	NASDAQ	SMTC	Mon, Jan 6, 2020	52.10	52.54	50.07	52.05
6235	NASDAQ	SMTC	Fri, Jan 3, 2020	52.77	53.39	52.63	52.99
6234	NASDAQ	SMTC	Thu, Jan 2, 2020	53.49	53.86	52.60	53.86
6233	NASDAQ	SMTC	Tue, Dec 31, 2019	52.26	53.32	52.17	52.90
6232	NASDAQ	SMTC	Mon, Dec 30, 2019	52.18	52.93	51.43	52.54
6231	NASDAQ	SMTC	Fri, Dec 27, 2019	52.46	52.67	51.71	52.10
6230	NASDAQ	SMTC	Thu, Dec 26, 2019	52.28	52.48	51.86	52.28
6229	NASDAQ	SMTC	Tue, Dec 24, 2019	51.97	52.16	51.65	52.08
6228	NASDAQ	SMTC	Mon, Dec 23, 2019	51.82	52.18	51.37	52.06
6227	NASDAQ	SMTC	Fri, Dec 20, 2019	51.00	51.56	50.39	51.51
6226	NASDAQ	SMTC	Thu, Dec 19, 2019	50.26	50.78	49.80	50.77
6225	NASDAQ	SMTC	Wed, Dec 18, 2019	49.96	50.45	49.70	50.32
6224	NASDAQ	SMTC	Tue, Dec 17, 2019	49.79	50.08	49.66	50.00
6223	NASDAQ	SMTC	Mon, Dec 16, 2019	48.55	49.54	48.38	49.48
6222	NASDAQ	SMTC	Fri, Dec 13, 2019	48.43	49.14	47.88	47.99
6221	NASDAQ	SMTC	Thu, Dec 12, 2019	47.30	48.84	47.30	48.61
6220	NASDAQ	SMTC	Wed, Dec 11, 2019	46.93	47.59	46.81	47.40
6219	NASDAQ	SMTC	Tue, Dec 10, 2019	46.45	47.41	46.45	46.89
6218	NASDAQ	SMTC	Mon, Dec 9, 2019	47.26	47.68	46.44	46.45
6217	NASDAQ	SMTC	Fri, Dec 6, 2019	46.91	48.11	46.10	47.41
6216	NASDAQ	SMTC	Thu, Dec 5, 2019	46.03	48.93	45.25	45.96
6215	NASDAQ	SMTC	Wed, Dec 4, 2019	46.50	47.21	46.38	46.79
6214	NASDAQ	SMTC	Tue, Dec 3, 2019	46.05	46.21	45.55	45.74
6213	NASDAQ	SMTC	Mon, Dec 2, 2019	48.43	48.54	46.69	46.95
6212	NASDAQ	SMTC	Fri, Nov 29, 2019	49.54	49.54	48.39	48.46
6211	NASDAQ	SMTC	Wed, Nov 27, 2019	49.31	50.17	49.31	49.93
6210	NASDAQ	SMTC	Tue, Nov 26, 2019	50.05	50.46	49.00	49.16
6209	NASDAQ	SMTC	Mon, Nov 25, 2019	49.33	50.32	49.00	49.88
6208	NASDAQ	SMTC	Fri, Nov 22, 2019	49.13	49.71	48.79	48.92
6207	NASDAQ	SMTC	Thu, Nov 21, 2019	49.32	49.32	48.19	48.66
6206	NASDAQ	SMTC	Wed, Nov 20, 2019	50.52	51.04	49.19	49.30
6205	NASDAQ	SMTC	Tue, Nov 19, 2019	51.20	51.38	50.58	50.78
6204	NASDAQ	SMTC	Mon, Nov 18, 2019	52.04	52.05	50.66	50.70
6203	NASDAQ	SMTC	Fri, Nov 15, 2019	53.20	53.53	51.95	52.40
6202	NASDAQ	SMTC	Thu, Nov 14, 2019	52.93	53.11	52.41	52.90
6201	NASDAQ	SMTC	Wed, Nov 13, 2019	52.83	53.37	52.27	53.28
6200	NASDAQ	SMTC	Tue, Nov 12, 2019	53.28	53.82	52.96	53.33
6199	NASDAQ	SMTC	Mon, Nov 11, 2019	53.05	53.33	52.64	53.12
6198	NASDAQ	SMTC	Fri, Nov 8, 2019	53.23	53.85	53.06	53.72
6197	NASDAQ	SMTC	Thu, Nov 7, 2019	54.19	54.57	53.38	53.55
6196	NASDAQ	SMTC	Wed, Nov 6, 2019	54.10	54.10	53.01	53.41
6195	NASDAQ	SMTC	Tue, Nov 5, 2019	54.34	55.05	54.00	54.26
6194	NASDAQ	SMTC	Mon, Nov 4, 2019	53.54	54.30	53.12	53.93
6193	NASDAQ	SMTC	Fri, Nov 1, 2019	50.97	52.57	50.82	52.54
6192	NASDAQ	SMTC	Thu, Oct 31, 2019	51.10	51.14	49.95	50.46
6191	NASDAQ	SMTC	Wed, Oct 30, 2019	51.06	51.53	50.31	51.22
6190	NASDAQ	SMTC	Tue, Oct 29, 2019	51.37	51.86	50.86	51.10
6189	NASDAQ	SMTC	Mon, Oct 28, 2019	50.21	51.35	50.21	51.12
6188	NASDAQ	SMTC	Fri, Oct 25, 2019	49.80	50.21	49.63	49.87
6187	NASDAQ	SMTC	Thu, Oct 24, 2019	49.78	50.16	49.03	49.53
6186	NASDAQ	SMTC	Wed, Oct 23, 2019	49.35	49.71	48.51	49.27
6185	NASDAQ	SMTC	Tue, Oct 22, 2019	50.28	50.53	49.59	50.04
6184	NASDAQ	SMTC	Mon, Oct 21, 2019	50.19	50.85	49.82	50.29
6183	NASDAQ	SMTC	Fri, Oct 18, 2019	49.35	49.86	48.75	49.39
6182	NASDAQ	SMTC	Thu, Oct 17, 2019	49.55	49.98	49.24	49.62
6181	NASDAQ	SMTC	Wed, Oct 16, 2019	49.85	50.30	49.07	49.11
6180	NASDAQ	SMTC	Tue, Oct 15, 2019	49.59	50.60	49.37	50.34
6179	NASDAQ	SMTC	Mon, Oct 14, 2019	49.61	50.08	48.84	49.25
6178	NASDAQ	SMTC	Fri, Oct 11, 2019	49.74	50.79	49.69	49.95
6177	NASDAQ	SMTC	Thu, Oct 10, 2019	48.53	49.24	48.04	48.78
6176	NASDAQ	SMTC	Wed, Oct 9, 2019	48.24	48.65	47.70	48.22
6175	NASDAQ	SMTC	Tue, Oct 8, 2019	48.59	48.59	47.36	47.57
6174	NASDAQ	SMTC	Mon, Oct 7, 2019	49.38	49.90	49.25	49.33
6173	NASDAQ	SMTC	Fri, Oct 4, 2019	48.92	49.53	48.69	49.50
6172	NASDAQ	SMTC	Thu, Oct 3, 2019	47.38	49.04	46.99	48.69
6171	NASDAQ	SMTC	Wed, Oct 2, 2019	46.95	47.31	46.48	47.12
6170	NASDAQ	SMTC	Tue, Oct 1, 2019	48.89	50.00	47.03	47.34
6169	NASDAQ	SMTC	Mon, Sep 30, 2019	49.48	49.71	48.05	48.61
6168	NASDAQ	SMTC	Fri, Sep 27, 2019	50.37	50.37	48.41	49.02
6167	NASDAQ	SMTC	Thu, Sep 26, 2019	49.15	50.78	48.05	50.12
6166	NASDAQ	SMTC	Wed, Sep 25, 2019	46.14	47.57	45.70	47.34
6165	NASDAQ	SMTC	Tue, Sep 24, 2019	47.78	48.08	45.85	46.13
6164	NASDAQ	SMTC	Mon, Sep 23, 2019	46.36	47.85	45.47	47.45
6163	NASDAQ	SMTC	Fri, Sep 20, 2019	47.51	47.83	46.37	46.67
6162	NASDAQ	SMTC	Thu, Sep 19, 2019	48.84	49.00	47.27	47.46
6161	NASDAQ	SMTC	Wed, Sep 18, 2019	48.80	49.03	47.85	48.58
6160	NASDAQ	SMTC	Tue, Sep 17, 2019	48.44	48.75	47.82	48.72
6159	NASDAQ	SMTC	Mon, Sep 16, 2019	48.15	49.21	47.82	48.75
6158	NASDAQ	SMTC	Fri, Sep 13, 2019	48.50	49.26	47.88	48.89
6157	NASDAQ	SMTC	Thu, Sep 12, 2019	47.84	48.59	47.01	48.29
6156	NASDAQ	SMTC	Wed, Sep 11, 2019	46.22	47.41	45.19	47.31
6155	NASDAQ	SMTC	Tue, Sep 10, 2019	45.05	46.20	44.72	46.01
6154	NASDAQ	SMTC	Mon, Sep 9, 2019	44.79	45.79	44.76	45.40
6153	NASDAQ	SMTC	Fri, Sep 6, 2019	44.30	45.13	44.03	44.69
6152	NASDAQ	SMTC	Thu, Sep 5, 2019	42.27	44.40	42.01	44.08
6151	NASDAQ	SMTC	Wed, Sep 4, 2019	41.40	42.24	40.59	41.53
6150	NASDAQ	SMTC	Tue, Sep 3, 2019	41.39	42.31	40.71	40.87
6149	NASDAQ	SMTC	Fri, Aug 30, 2019	42.04	42.56	41.77	41.97
6148	NASDAQ	SMTC	Thu, Aug 29, 2019	43.71	44.89	41.78	41.92
6147	NASDAQ	SMTC	Wed, Aug 28, 2019	42.74	43.25	42.01	42.95
6146	NASDAQ	SMTC	Tue, Aug 27, 2019	43.94	44.02	42.71	43.15
6145	NASDAQ	SMTC	Mon, Aug 26, 2019	43.85	44.16	43.08	43.36
6144	NASDAQ	SMTC	Fri, Aug 23, 2019	44.76	45.27	43.07	43.27
6143	NASDAQ	SMTC	Thu, Aug 22, 2019	45.33	45.93	44.86	45.51
6142	NASDAQ	SMTC	Wed, Aug 21, 2019	45.89	45.89	44.95	45.29
6141	NASDAQ	SMTC	Tue, Aug 20, 2019	45.30	45.30	44.73	45.02
6140	NASDAQ	SMTC	Mon, Aug 19, 2019	46.56	46.56	45.25	45.31
6139	NASDAQ	SMTC	Fri, Aug 16, 2019	44.71	45.49	44.71	45.35
6138	NASDAQ	SMTC	Thu, Aug 15, 2019	44.22	44.73	43.69	44.06
6137	NASDAQ	SMTC	Wed, Aug 14, 2019	44.48	45.49	44.06	44.10
6136	NASDAQ	SMTC	Tue, Aug 13, 2019	44.81	47.23	44.81	46.29
6135	NASDAQ	SMTC	Mon, Aug 12, 2019	45.53	45.85	45.05	45.08
6134	NASDAQ	SMTC	Fri, Aug 9, 2019	47.36	47.36	46.08	46.11
6133	NASDAQ	SMTC	Thu, Aug 8, 2019	46.60	48.19	46.13	47.97
6132	NASDAQ	SMTC	Wed, Aug 7, 2019	44.33	46.13	44.33	45.92
6131	NASDAQ	SMTC	Tue, Aug 6, 2019	45.68	46.12	44.58	45.34
6130	NASDAQ	SMTC	Mon, Aug 5, 2019	46.50	46.50	43.97	44.79
6129	NASDAQ	SMTC	Fri, Aug 2, 2019	49.07	49.33	47.59	47.97
6128	NASDAQ	SMTC	Thu, Aug 1, 2019	52.05	52.29	49.37	49.73
6127	NASDAQ	SMTC	Wed, Jul 31, 2019	54.00	54.34	52.82	52.87
6126	NASDAQ	SMTC	Tue, Jul 30, 2019	52.82	53.97	52.82	53.95
6125	NASDAQ	SMTC	Mon, Jul 29, 2019	53.49	53.75	52.91	53.67
6124	NASDAQ	SMTC	Fri, Jul 26, 2019	53.67	53.83	53.24	53.63
6123	NASDAQ	SMTC	Thu, Jul 25, 2019	53.41	53.91	52.90	53.09
6122	NASDAQ	SMTC	Wed, Jul 24, 2019	51.96	53.83	51.81	53.77
6121	NASDAQ	SMTC	Tue, Jul 23, 2019	50.47	51.25	50.19	51.14
6120	NASDAQ	SMTC	Mon, Jul 22, 2019	49.63	50.37	49.55	50.02
6119	NASDAQ	SMTC	Fri, Jul 19, 2019	49.95	50.22	49.18	49.28
6118	NASDAQ	SMTC	Thu, Jul 18, 2019	49.57	50.21	49.32	49.96
6117	NASDAQ	SMTC	Wed, Jul 17, 2019	49.66	49.88	49.09	49.28
6116	NASDAQ	SMTC	Tue, Jul 16, 2019	49.67	49.79	48.80	49.30
6115	NASDAQ	SMTC	Mon, Jul 15, 2019	50.12	50.30	49.49	50.18
6114	NASDAQ	SMTC	Fri, Jul 12, 2019	48.67	49.81	48.67	49.65
6113	NASDAQ	SMTC	Thu, Jul 11, 2019	48.85	49.01	47.72	48.51
6112	NASDAQ	SMTC	Wed, Jul 10, 2019	48.77	49.50	48.30	48.82
6111	NASDAQ	SMTC	Tue, Jul 9, 2019	47.73	48.53	45.61	48.13
6110	NASDAQ	SMTC	Mon, Jul 8, 2019	48.74	49.12	48.12	48.19
6109	NASDAQ	SMTC	Fri, Jul 5, 2019	49.04	49.21	48.45	49.02
6108	NASDAQ	SMTC	Wed, Jul 3, 2019	49.15	49.61	48.36	49.60
6107	NASDAQ	SMTC	Tue, Jul 2, 2019	50.36	50.36	48.56	48.97
6106	NASDAQ	SMTC	Mon, Jul 1, 2019	50.04	50.90	50.02	50.55
6105	NASDAQ	SMTC	Fri, Jun 28, 2019	48.65	49.11	47.92	48.05
6104	NASDAQ	SMTC	Thu, Jun 27, 2019	47.03	48.25	47.03	48.22
6103	NASDAQ	SMTC	Wed, Jun 26, 2019	46.32	47.03	46.27	46.73
6102	NASDAQ	SMTC	Tue, Jun 25, 2019	46.17	46.69	45.30	45.41
6101	NASDAQ	SMTC	Mon, Jun 24, 2019	46.26	46.77	45.97	46.34
6100	NASDAQ	SMTC	Fri, Jun 21, 2019	46.25	46.53	45.68	46.32
6099	NASDAQ	SMTC	Thu, Jun 20, 2019	46.00	46.82	45.67	46.51
6098	NASDAQ	SMTC	Wed, Jun 19, 2019	45.69	46.14	45.22	45.86
6097	NASDAQ	SMTC	Tue, Jun 18, 2019	43.57	45.75	43.57	45.40
6096	NASDAQ	SMTC	Mon, Jun 17, 2019	43.50	43.83	42.96	43.11
6095	NASDAQ	SMTC	Fri, Jun 14, 2019	43.18	43.47	42.27	43.32
6094	NASDAQ	SMTC	Thu, Jun 13, 2019	43.62	44.23	43.18	44.02
6093	NASDAQ	SMTC	Wed, Jun 12, 2019	43.03	43.37	42.64	43.24
6092	NASDAQ	SMTC	Tue, Jun 11, 2019	44.04	44.25	42.64	43.42
6091	NASDAQ	SMTC	Mon, Jun 10, 2019	42.13	43.71	41.75	43.15
6090	NASDAQ	SMTC	Fri, Jun 7, 2019	42.31	42.41	41.00	41.94
6089	NASDAQ	SMTC	Thu, Jun 6, 2019	41.39	41.97	40.73	41.91
6088	NASDAQ	SMTC	Wed, Jun 5, 2019	42.74	42.86	40.71	41.42
6087	NASDAQ	SMTC	Tue, Jun 4, 2019	40.84	42.76	40.33	42.71
6086	NASDAQ	SMTC	Mon, Jun 3, 2019	40.05	41.18	39.80	40.01
6085	NASDAQ	SMTC	Fri, May 31, 2019	40.12	40.32	39.54	39.83
6084	NASDAQ	SMTC	Thu, May 30, 2019	44.50	44.50	40.31	41.00
6083	NASDAQ	SMTC	Wed, May 29, 2019	42.97	44.40	42.74	44.15
6082	NASDAQ	SMTC	Tue, May 28, 2019	44.38	44.43	43.29	43.42
6081	NASDAQ	SMTC	Fri, May 24, 2019	44.16	44.90	43.98	44.04
6080	NASDAQ	SMTC	Thu, May 23, 2019	44.17	44.17	43.29	43.98
6079	NASDAQ	SMTC	Wed, May 22, 2019	44.95	45.58	44.61	45.15
6078	NASDAQ	SMTC	Tue, May 21, 2019	45.14	47.62	44.44	44.76
6077	NASDAQ	SMTC	Mon, May 20, 2019	44.08	44.67	43.55	44.37
6076	NASDAQ	SMTC	Fri, May 17, 2019	46.01	46.61	44.46	44.69
6075	NASDAQ	SMTC	Thu, May 16, 2019	48.13	48.38	46.58	46.69
6074	NASDAQ	SMTC	Wed, May 15, 2019	47.91	49.05	47.21	48.90
6073	NASDAQ	SMTC	Tue, May 14, 2019	48.00	49.56	47.39	48.03
6072	NASDAQ	SMTC	Mon, May 13, 2019	49.61	49.79	46.86	47.22
6071	NASDAQ	SMTC	Fri, May 10, 2019	51.34	51.96	49.84	51.34
6070	NASDAQ	SMTC	Thu, May 9, 2019	51.06	51.95	50.24	51.53
6069	NASDAQ	SMTC	Wed, May 8, 2019	52.23	53.03	51.86	51.93
6068	NASDAQ	SMTC	Tue, May 7, 2019	53.06	53.33	52.04	52.71
6067	NASDAQ	SMTC	Mon, May 6, 2019	52.80	53.88	52.56	53.73
6066	NASDAQ	SMTC	Fri, May 3, 2019	53.81	54.64	52.73	54.57
6065	NASDAQ	SMTC	Thu, May 2, 2019	52.50	53.91	52.35	53.44
6064	NASDAQ	SMTC	Wed, May 1, 2019	54.46	54.63	52.47	52.49
6063	NASDAQ	SMTC	Tue, Apr 30, 2019	53.95	54.54	53.09	53.87
6062	NASDAQ	SMTC	Mon, Apr 29, 2019	53.76	54.24	53.50	53.82
6061	NASDAQ	SMTC	Fri, Apr 26, 2019	53.23	54.19	52.88	53.92
6060	NASDAQ	SMTC	Thu, Apr 25, 2019	55.02	55.02	53.16	53.85
6059	NASDAQ	SMTC	Wed, Apr 24, 2019	54.86	56.04	54.86	55.10
6058	NASDAQ	SMTC	Tue, Apr 23, 2019	54.13	55.18	54.05	54.98
6057	NASDAQ	SMTC	Mon, Apr 22, 2019	53.98	54.23	53.45	54.10
6056	NASDAQ	SMTC	Thu, Apr 18, 2019	54.52	55.10	54.04	54.25
6055	NASDAQ	SMTC	Wed, Apr 17, 2019	55.03	55.25	54.08	54.56
6054	NASDAQ	SMTC	Tue, Apr 16, 2019	53.39	54.52	53.39	54.31
6053	NASDAQ	SMTC	Mon, Apr 15, 2019	53.04	53.56	52.60	53.04
6052	NASDAQ	SMTC	Fri, Apr 12, 2019	53.29	53.43	52.82	53.09
6051	NASDAQ	SMTC	Thu, Apr 11, 2019	52.46	53.22	52.37	52.70
6050	NASDAQ	SMTC	Wed, Apr 10, 2019	51.29	52.68	50.85	52.38
6049	NASDAQ	SMTC	Tue, Apr 9, 2019	52.16	52.36	51.17	51.33
6048	NASDAQ	SMTC	Mon, Apr 8, 2019	52.61	52.72	51.83	52.57
6047	NASDAQ	SMTC	Fri, Apr 5, 2019	52.95	53.67	52.04	52.91
6046	NASDAQ	SMTC	Thu, Apr 4, 2019	54.75	55.13	54.05	54.58
6045	NASDAQ	SMTC	Wed, Apr 3, 2019	53.28	55.09	53.02	54.74
6044	NASDAQ	SMTC	Tue, Apr 2, 2019	52.56	52.80	51.75	52.29
6043	NASDAQ	SMTC	Mon, Apr 1, 2019	51.67	52.55	51.62	52.43
6042	NASDAQ	SMTC	Fri, Mar 29, 2019	50.95	51.98	50.53	50.91
6041	NASDAQ	SMTC	Thu, Mar 28, 2019	50.67	51.40	50.11	50.44
6040	NASDAQ	SMTC	Wed, Mar 27, 2019	52.61	52.61	49.75	50.41
6039	NASDAQ	SMTC	Tue, Mar 26, 2019	52.85	53.28	52.35	52.73
6038	NASDAQ	SMTC	Mon, Mar 25, 2019	52.74	53.28	51.86	52.56
6037	NASDAQ	SMTC	Fri, Mar 22, 2019	55.00	55.30	52.38	52.94
6036	NASDAQ	SMTC	Thu, Mar 21, 2019	54.03	56.13	53.76	55.58
6035	NASDAQ	SMTC	Wed, Mar 20, 2019	54.81	55.35	54.18	54.42
6034	NASDAQ	SMTC	Tue, Mar 19, 2019	54.86	55.20	54.37	54.87
6033	NASDAQ	SMTC	Mon, Mar 18, 2019	54.88	55.10	53.74	54.37
6032	NASDAQ	SMTC	Fri, Mar 15, 2019	52.14	55.69	52.14	54.87
6031	NASDAQ	SMTC	Thu, Mar 14, 2019	52.27	55.39	51.10	51.98
6030	NASDAQ	SMTC	Wed, Mar 13, 2019	55.04	55.98	54.28	55.50
6029	NASDAQ	SMTC	Tue, Mar 12, 2019	54.47	54.90	53.76	54.60
6028	NASDAQ	SMTC	Mon, Mar 11, 2019	52.89	54.69	52.50	54.36
6027	NASDAQ	SMTC	Fri, Mar 8, 2019	52.68	53.30	51.59	52.64
6026	NASDAQ	SMTC	Thu, Mar 7, 2019	53.38	53.78	52.69	53.69
6025	NASDAQ	SMTC	Wed, Mar 6, 2019	55.03	55.05	53.39	53.71
6024	NASDAQ	SMTC	Tue, Mar 5, 2019	55.19	55.80	54.30	55.04
6023	NASDAQ	SMTC	Mon, Mar 4, 2019	56.17	56.26	54.78	55.45
6022	NASDAQ	SMTC	Fri, Mar 1, 2019	55.45	56.31	54.90	55.90
6021	NASDAQ	SMTC	Thu, Feb 28, 2019	54.75	55.38	54.01	55.04
6020	NASDAQ	SMTC	Wed, Feb 27, 2019	55.47	56.03	54.61	55.01
6019	NASDAQ	SMTC	Tue, Feb 26, 2019	57.12	57.22	55.38	55.81
6018	NASDAQ	SMTC	Mon, Feb 25, 2019	56.79	57.96	56.31	57.08
6017	NASDAQ	SMTC	Fri, Feb 22, 2019	55.00	56.19	54.90	56.09
6016	NASDAQ	SMTC	Thu, Feb 21, 2019	54.35	54.70	53.40	54.70
6015	NASDAQ	SMTC	Wed, Feb 20, 2019	53.38	54.47	53.12	54.38
6014	NASDAQ	SMTC	Tue, Feb 19, 2019	52.88	53.79	52.35	53.40
6013	NASDAQ	SMTC	Fri, Feb 15, 2019	52.62	53.43	52.28	53.40
6012	NASDAQ	SMTC	Thu, Feb 14, 2019	51.56	52.51	51.56	52.22
6011	NASDAQ	SMTC	Wed, Feb 13, 2019	51.11	52.45	50.49	51.89
6010	NASDAQ	SMTC	Tue, Feb 12, 2019	50.48	51.13	50.33	51.12
6009	NASDAQ	SMTC	Mon, Feb 11, 2019	49.71	50.15	48.61	49.83
6008	NASDAQ	SMTC	Fri, Feb 8, 2019	48.74	49.77	48.70	49.52
6007	NASDAQ	SMTC	Thu, Feb 7, 2019	50.82	50.86	49.11	49.47
6006	NASDAQ	SMTC	Wed, Feb 6, 2019	49.87	51.50	49.87	51.47
6005	NASDAQ	SMTC	Tue, Feb 5, 2019	49.65	50.59	49.65	49.80
6004	NASDAQ	SMTC	Mon, Feb 4, 2019	48.93	49.70	48.29	49.67
6003	NASDAQ	SMTC	Fri, Feb 1, 2019	48.66	49.71	48.09	48.93
6002	NASDAQ	SMTC	Thu, Jan 31, 2019	47.87	49.13	47.57	48.56
6001	NASDAQ	SMTC	Wed, Jan 30, 2019	48.10	48.51	47.27	48.01
6000	NASDAQ	SMTC	Tue, Jan 29, 2019	47.58	48.18	46.96	47.61
5999	NASDAQ	SMTC	Mon, Jan 28, 2019	48.24	49.05	47.31	47.55
5998	NASDAQ	SMTC	Fri, Jan 25, 2019	48.80	50.39	48.54	49.77
5997	NASDAQ	SMTC	Thu, Jan 24, 2019	47.15	49.39	47.12	48.40
5996	NASDAQ	SMTC	Wed, Jan 23, 2019	47.80	47.90	46.00	46.70
5995	NASDAQ	SMTC	Tue, Jan 22, 2019	51.00	51.00	46.85	47.49
5994	NASDAQ	SMTC	Fri, Jan 18, 2019	51.15	51.87	50.51	51.24
5993	NASDAQ	SMTC	Thu, Jan 17, 2019	51.20	51.57	50.78	50.83
5992	NASDAQ	SMTC	Wed, Jan 16, 2019	52.28	53.08	51.34	51.40
5991	NASDAQ	SMTC	Tue, Jan 15, 2019	51.47	52.33	51.10	52.01
5990	NASDAQ	SMTC	Mon, Jan 14, 2019	51.62	52.14	50.52	50.90
5989	NASDAQ	SMTC	Fri, Jan 11, 2019	50.42	53.09	50.42	52.24
5988	NASDAQ	SMTC	Thu, Jan 10, 2019	49.50	50.90	48.85	50.84
5987	NASDAQ	SMTC	Wed, Jan 9, 2019	48.41	50.25	47.53	50.14
5986	NASDAQ	SMTC	Tue, Jan 8, 2019	47.92	48.38	47.03	47.87
5985	NASDAQ	SMTC	Mon, Jan 7, 2019	45.81	47.82	45.58	47.49
5984	NASDAQ	SMTC	Fri, Jan 4, 2019	44.03	45.92	43.51	45.81
5983	NASDAQ	SMTC	Thu, Jan 3, 2019	44.90	45.47	43.10	43.11
5982	NASDAQ	SMTC	Wed, Jan 2, 2019	44.84	46.54	44.84	46.15
5981	NASDAQ	SMTC	Mon, Dec 31, 2018	45.73	46.33	45.00	45.87
5980	NASDAQ	SMTC	Fri, Dec 28, 2018	44.79	46.21	43.57	45.22
5979	NASDAQ	SMTC	Thu, Dec 27, 2018	43.48	44.80	42.97	44.68
5978	NASDAQ	SMTC	Wed, Dec 26, 2018	41.82	44.72	41.72	44.62
5977	NASDAQ	SMTC	Mon, Dec 24, 2018	41.51	43.10	41.28	41.38
5976	NASDAQ	SMTC	Fri, Dec 21, 2018	43.15	43.66	41.73	42.00
5975	NASDAQ	SMTC	Thu, Dec 20, 2018	44.05	44.83	42.23	42.84
5974	NASDAQ	SMTC	Wed, Dec 19, 2018	46.11	46.85	43.41	43.88
5973	NASDAQ	SMTC	Tue, Dec 18, 2018	45.88	47.24	45.75	46.26
5972	NASDAQ	SMTC	Mon, Dec 17, 2018	46.71	47.15	45.05	45.34
5971	NASDAQ	SMTC	Fri, Dec 14, 2018	46.83	48.19	46.75	46.82
5970	NASDAQ	SMTC	Thu, Dec 13, 2018	48.37	48.73	47.41	47.47
5969	NASDAQ	SMTC	Wed, Dec 12, 2018	48.58	49.02	47.49	48.22
5968	NASDAQ	SMTC	Tue, Dec 11, 2018	47.70	49.73	47.34	47.60
5967	NASDAQ	SMTC	Mon, Dec 10, 2018	46.90	47.71	46.47	46.81
5966	NASDAQ	SMTC	Fri, Dec 7, 2018	50.50	50.78	46.52	46.77
5965	NASDAQ	SMTC	Thu, Dec 6, 2018	48.98	50.74	48.48	50.55
5964	NASDAQ	SMTC	Tue, Dec 4, 2018	51.82	52.41	49.94	50.04
5963	NASDAQ	SMTC	Mon, Dec 3, 2018	54.20	54.20	52.09	52.14
5962	NASDAQ	SMTC	Fri, Nov 30, 2018	51.51	53.67	50.31	53.34
5961	NASDAQ	SMTC	Thu, Nov 29, 2018	48.75	52.99	48.75	51.81
5960	NASDAQ	SMTC	Wed, Nov 28, 2018	47.00	48.31	45.72	48.14
5959	NASDAQ	SMTC	Tue, Nov 27, 2018	46.06	46.53	45.26	45.90
5958	NASDAQ	SMTC	Mon, Nov 26, 2018	45.21	46.22	44.15	46.08
5957	NASDAQ	SMTC	Fri, Nov 23, 2018	44.95	45.53	44.68	44.69
5956	NASDAQ	SMTC	Wed, Nov 21, 2018	44.84	45.90	44.39	45.44
5955	NASDAQ	SMTC	Tue, Nov 20, 2018	43.20	44.50	42.59	44.27
5954	NASDAQ	SMTC	Mon, Nov 19, 2018	46.75	47.42	43.75	43.90
5953	NASDAQ	SMTC	Fri, Nov 16, 2018	47.84	48.28	45.95	46.98
5952	NASDAQ	SMTC	Thu, Nov 15, 2018	46.65	49.04	46.65	48.78
5951	NASDAQ	SMTC	Wed, Nov 14, 2018	45.98	47.26	45.24	46.89
5950	NASDAQ	SMTC	Tue, Nov 13, 2018	44.88	46.30	44.72	45.51
5949	NASDAQ	SMTC	Mon, Nov 12, 2018	46.20	46.29	44.41	44.68
5948	NASDAQ	SMTC	Fri, Nov 9, 2018	48.08	48.40	46.45	46.73
5947	NASDAQ	SMTC	Thu, Nov 8, 2018	48.50	49.12	48.03	48.58
5946	NASDAQ	SMTC	Wed, Nov 7, 2018	48.68	49.65	48.30	48.77
5945	NASDAQ	SMTC	Tue, Nov 6, 2018	47.01	48.83	46.67	48.52
5944	NASDAQ	SMTC	Mon, Nov 5, 2018	47.68	47.74	46.08	47.20
5943	NASDAQ	SMTC	Fri, Nov 2, 2018	47.15	47.60	46.57	47.38
5942	NASDAQ	SMTC	Thu, Nov 1, 2018	45.15	47.24	43.61	47.02
5941	NASDAQ	SMTC	Wed, Oct 31, 2018	44.70	45.66	43.82	44.94
5940	NASDAQ	SMTC	Tue, Oct 30, 2018	43.08	44.27	42.88	44.00
5939	NASDAQ	SMTC	Mon, Oct 29, 2018	44.37	45.10	42.45	43.12
5938	NASDAQ	SMTC	Fri, Oct 26, 2018	43.33	44.57	42.00	43.93
5937	NASDAQ	SMTC	Thu, Oct 25, 2018	43.11	44.55	41.90	44.13
5936	NASDAQ	SMTC	Wed, Oct 24, 2018	47.10	47.51	42.91	42.92
5935	NASDAQ	SMTC	Tue, Oct 23, 2018	47.77	48.44	47.07	48.06
5934	NASDAQ	SMTC	Mon, Oct 22, 2018	48.91	49.16	48.34	48.73
5933	NASDAQ	SMTC	Fri, Oct 19, 2018	49.61	50.13	48.44	48.60
5932	NASDAQ	SMTC	Thu, Oct 18, 2018	50.34	50.46	49.10	49.66
5931	NASDAQ	SMTC	Wed, Oct 17, 2018	51.56	51.72	50.26	50.85
5930	NASDAQ	SMTC	Tue, Oct 16, 2018	49.92	51.49	49.78	51.37
5929	NASDAQ	SMTC	Mon, Oct 15, 2018	49.51	50.05	48.63	49.47
5928	NASDAQ	SMTC	Fri, Oct 12, 2018	50.02	50.81	48.89	49.50
5927	NASDAQ	SMTC	Thu, Oct 11, 2018	48.83	50.40	48.03	49.01
5926	NASDAQ	SMTC	Wed, Oct 10, 2018	50.26	50.46	49.29	49.41
5925	NASDAQ	SMTC	Tue, Oct 9, 2018	51.62	52.45	50.45	50.76
5924	NASDAQ	SMTC	Mon, Oct 8, 2018	51.95	52.39	50.91	51.63
5923	NASDAQ	SMTC	Fri, Oct 5, 2018	54.09	54.45	51.71	52.24
5922	NASDAQ	SMTC	Thu, Oct 4, 2018	54.24	54.66	53.40	54.11
5921	NASDAQ	SMTC	Wed, Oct 3, 2018	54.60	54.82	53.80	54.69
5920	NASDAQ	SMTC	Tue, Oct 2, 2018	54.55	55.77	54.35	54.50
5919	NASDAQ	SMTC	Mon, Oct 1, 2018	55.76	56.39	54.52	54.70
5918	NASDAQ	SMTC	Fri, Sep 28, 2018	55.50	56.00	54.95	55.60
5917	NASDAQ	SMTC	Thu, Sep 27, 2018	55.50	56.00	55.35	55.50
5916	NASDAQ	SMTC	Wed, Sep 26, 2018	56.50	58.65	55.20	55.50
5915	NASDAQ	SMTC	Tue, Sep 25, 2018	57.00	57.38	56.00	56.45
5914	NASDAQ	SMTC	Mon, Sep 24, 2018	57.20	57.90	56.45	56.90
5913	NASDAQ	SMTC	Fri, Sep 21, 2018	58.85	59.15	57.05	57.30
5912	NASDAQ	SMTC	Thu, Sep 20, 2018	60.05	60.25	58.85	58.90
5911	NASDAQ	SMTC	Wed, Sep 19, 2018	59.90	60.55	59.65	59.80
5910	NASDAQ	SMTC	Tue, Sep 18, 2018	59.50	60.00	59.10	59.95
5909	NASDAQ	SMTC	Mon, Sep 17, 2018	59.30	59.95	58.95	59.45
5908	NASDAQ	SMTC	Fri, Sep 14, 2018	58.50	59.60	58.50	59.50
5907	NASDAQ	SMTC	Thu, Sep 13, 2018	58.95	59.65	58.25	58.50
5906	NASDAQ	SMTC	Wed, Sep 12, 2018	57.70	58.95	57.05	58.85
5905	NASDAQ	SMTC	Tue, Sep 11, 2018	57.65	58.70	57.13	58.50
5904	NASDAQ	SMTC	Mon, Sep 10, 2018	57.50	57.87	56.50	57.70
5903	NASDAQ	SMTC	Fri, Sep 7, 2018	57.90	58.65	56.45	56.75
5902	NASDAQ	SMTC	Thu, Sep 6, 2018	58.60	58.75	57.65	57.70
5901	NASDAQ	SMTC	Wed, Sep 5, 2018	59.50	59.70	57.90	58.65
5900	NASDAQ	SMTC	Tue, Sep 4, 2018	57.15	59.85	56.10	59.75
5899	NASDAQ	SMTC	Fri, Aug 31, 2018	56.90	60.05	56.90	59.75
5898	NASDAQ	SMTC	Thu, Aug 30, 2018	52.70	58.00	52.00	56.85
5897	NASDAQ	SMTC	Wed, Aug 29, 2018	50.00	50.30	49.40	49.90
5896	NASDAQ	SMTC	Tue, Aug 28, 2018	50.30	50.63	49.55	49.90
5895	NASDAQ	SMTC	Mon, Aug 27, 2018	51.25	51.30	49.85	50.25
5894	NASDAQ	SMTC	Fri, Aug 24, 2018	50.30	51.20	50.25	50.45
5893	NASDAQ	SMTC	Thu, Aug 23, 2018	50.35	51.20	49.90	49.95
5892	NASDAQ	SMTC	Wed, Aug 22, 2018	50.20	50.95	49.75	50.70
5891	NASDAQ	SMTC	Tue, Aug 21, 2018	48.75	50.55	48.75	50.45
5890	NASDAQ	SMTC	Mon, Aug 20, 2018	48.55	48.88	47.85	48.50
5889	NASDAQ	SMTC	Fri, Aug 17, 2018	48.35	48.80	47.75	48.55
5888	NASDAQ	SMTC	Thu, Aug 16, 2018	48.75	49.35	48.45	48.70
5887	NASDAQ	SMTC	Wed, Aug 15, 2018	48.70	49.30	47.55	48.50
5886	NASDAQ	SMTC	Tue, Aug 14, 2018	49.40	49.46	48.78	48.85
5885	NASDAQ	SMTC	Mon, Aug 13, 2018	50.00	50.55	49.10	49.15
5884	NASDAQ	SMTC	Fri, Aug 10, 2018	50.65	51.00	49.85	49.90
5883	NASDAQ	SMTC	Thu, Aug 9, 2018	51.45	51.75	50.95	51.35
5882	NASDAQ	SMTC	Wed, Aug 8, 2018	50.15	51.95	49.85	51.45
5881	NASDAQ	SMTC	Tue, Aug 7, 2018	49.00	50.45	48.75	50.25
5880	NASDAQ	SMTC	Mon, Aug 6, 2018	47.90	49.08	47.40	48.85
5879	NASDAQ	SMTC	Fri, Aug 3, 2018	48.70	48.70	47.50	47.80
5878	NASDAQ	SMTC	Thu, Aug 2, 2018	47.30	48.70	46.50	48.65
5877	NASDAQ	SMTC	Wed, Aug 1, 2018	47.40	47.95	47.05	47.80
5876	NASDAQ	SMTC	Tue, Jul 31, 2018	47.60	48.34	47.00	47.45
5875	NASDAQ	SMTC	Mon, Jul 30, 2018	48.65	49.03	46.80	47.30
5874	NASDAQ	SMTC	Fri, Jul 27, 2018	50.05	50.25	48.25	48.75
5873	NASDAQ	SMTC	Thu, Jul 26, 2018	48.85	50.25	48.75	50.05
5872	NASDAQ	SMTC	Wed, Jul 25, 2018	49.20	49.45	48.05	48.80
5871	NASDAQ	SMTC	Tue, Jul 24, 2018	51.00	51.30	49.10	49.35
5870	NASDAQ	SMTC	Mon, Jul 23, 2018	50.75	50.95	50.00	50.85
5869	NASDAQ	SMTC	Fri, Jul 20, 2018	51.05	51.55	50.55	51.00
5868	NASDAQ	SMTC	Thu, Jul 19, 2018	50.75	50.95	50.30	50.80
5867	NASDAQ	SMTC	Wed, Jul 18, 2018	50.70	51.23	50.30	50.75
5866	NASDAQ	SMTC	Tue, Jul 17, 2018	49.60	50.85	49.60	50.65
5865	NASDAQ	SMTC	Mon, Jul 16, 2018	50.10	50.45	49.75	49.80
5864	NASDAQ	SMTC	Fri, Jul 13, 2018	49.90	50.55	49.50	50.15
5863	NASDAQ	SMTC	Thu, Jul 12, 2018	49.05	50.00	48.50	49.95
5862	NASDAQ	SMTC	Wed, Jul 11, 2018	49.15	49.30	48.50	48.85
5861	NASDAQ	SMTC	Tue, Jul 10, 2018	48.75	49.50	48.40	49.50
5860	NASDAQ	SMTC	Mon, Jul 9, 2018	49.20	49.85	48.50	48.55
5859	NASDAQ	SMTC	Fri, Jul 6, 2018	48.70	49.20	48.45	49.05
5858	NASDAQ	SMTC	Thu, Jul 5, 2018	48.20	48.95	48.10	48.75
5857	NASDAQ	SMTC	Tue, Jul 3, 2018	48.20	48.55	47.65	47.80
5856	NASDAQ	SMTC	Mon, Jul 2, 2018	46.80	48.15	46.55	48.15
5855	NASDAQ	SMTC	Fri, Jun 29, 2018	47.35	47.85	46.60	47.05
5854	NASDAQ	SMTC	Thu, Jun 28, 2018	47.05	47.50	46.40	47.05
5853	NASDAQ	SMTC	Wed, Jun 27, 2018	49.40	49.65	47.10	47.20
5852	NASDAQ	SMTC	Tue, Jun 26, 2018	48.55	49.70	48.05	49.40
5851	NASDAQ	SMTC	Mon, Jun 25, 2018	49.15	49.32	47.75	48.60
5850	NASDAQ	SMTC	Fri, Jun 22, 2018	51.90	51.90	49.65	49.75
5849	NASDAQ	SMTC	Thu, Jun 21, 2018	51.00	51.85	50.50	51.20
5848	NASDAQ	SMTC	Wed, Jun 20, 2018	50.20	50.55	49.75	50.10
5847	NASDAQ	SMTC	Tue, Jun 19, 2018	49.95	50.20	48.40	49.95
5846	NASDAQ	SMTC	Mon, Jun 18, 2018	50.30	50.83	49.70	50.80
5845	NASDAQ	SMTC	Fri, Jun 15, 2018	50.15	50.90	50.15	50.70
5844	NASDAQ	SMTC	Thu, Jun 14, 2018	50.15	51.15	50.05	50.50
5843	NASDAQ	SMTC	Wed, Jun 13, 2018	50.65	50.80	49.85	49.95
5842	NASDAQ	SMTC	Tue, Jun 12, 2018	50.00	50.85	49.75	50.50
5841	NASDAQ	SMTC	Mon, Jun 11, 2018	49.95	50.35	49.70	50.10
5840	NASDAQ	SMTC	Fri, Jun 8, 2018	49.70	50.13	49.40	49.80
5839	NASDAQ	SMTC	Thu, Jun 7, 2018	51.05	51.40	49.78	50.10
5838	NASDAQ	SMTC	Wed, Jun 6, 2018	50.10	51.35	50.00	51.25
5837	NASDAQ	SMTC	Tue, Jun 5, 2018	49.60	50.25	49.18	50.00
5836	NASDAQ	SMTC	Mon, Jun 4, 2018	49.35	49.72	48.90	49.50
5835	NASDAQ	SMTC	Fri, Jun 1, 2018	49.05	49.45	48.07	49.35
5834	NASDAQ	SMTC	Thu, May 31, 2018	45.50	49.10	45.20	48.40
5833	NASDAQ	SMTC	Wed, May 30, 2018	45.00	45.40	44.54	45.30
5832	NASDAQ	SMTC	Tue, May 29, 2018	44.90	45.50	44.40	44.80
5831	NASDAQ	SMTC	Fri, May 25, 2018	44.05	45.45	43.95	45.15
5830	NASDAQ	SMTC	Thu, May 24, 2018	43.95	44.20	43.45	43.90
5829	NASDAQ	SMTC	Wed, May 23, 2018	43.25	43.90	43.15	43.75
5828	NASDAQ	SMTC	Tue, May 22, 2018	44.05	44.53	43.50	43.55
5827	NASDAQ	SMTC	Mon, May 21, 2018	43.95	44.45	43.20	43.75
5826	NASDAQ	SMTC	Fri, May 18, 2018	43.95	43.95	43.40	43.45
5825	NASDAQ	SMTC	Thu, May 17, 2018	43.55	44.50	43.40	43.90
5824	NASDAQ	SMTC	Wed, May 16, 2018	43.00	44.05	42.80	43.85
5823	NASDAQ	SMTC	Tue, May 15, 2018	43.30	43.60	41.71	42.95
5822	NASDAQ	SMTC	Mon, May 14, 2018	43.25	44.10	43.20	43.40
5821	NASDAQ	SMTC	Fri, May 11, 2018	43.35	43.40	42.65	42.90
5820	NASDAQ	SMTC	Thu, May 10, 2018	43.60	43.75	43.10	43.40
5819	NASDAQ	SMTC	Wed, May 9, 2018	43.15	44.10	43.00	43.50
5818	NASDAQ	SMTC	Tue, May 8, 2018	41.55	42.20	41.55	42.20
5817	NASDAQ	SMTC	Mon, May 7, 2018	41.65	42.15	41.45	41.70
5816	NASDAQ	SMTC	Fri, May 4, 2018	40.45	41.65	40.15	41.50
5815	NASDAQ	SMTC	Thu, May 3, 2018	39.90	40.75	39.45	40.55
5814	NASDAQ	SMTC	Wed, May 2, 2018	40.30	40.60	39.73	40.25
5813	NASDAQ	SMTC	Tue, May 1, 2018	39.30	40.60	39.10	40.35
5812	NASDAQ	SMTC	Mon, Apr 30, 2018	40.20	40.26	38.95	39.30
5811	NASDAQ	SMTC	Fri, Apr 27, 2018	40.90	41.10	39.65	39.95
5810	NASDAQ	SMTC	Thu, Apr 26, 2018	41.05	41.30	40.48	40.75
5809	NASDAQ	SMTC	Wed, Apr 25, 2018	41.70	41.90	40.48	40.65
5808	NASDAQ	SMTC	Tue, Apr 24, 2018	42.50	43.05	41.35	41.55
5807	NASDAQ	SMTC	Mon, Apr 23, 2018	42.90	43.15	41.95	42.15
5806	NASDAQ	SMTC	Fri, Apr 20, 2018	42.65	43.20	42.10	42.75
5805	NASDAQ	SMTC	Thu, Apr 19, 2018	43.45	43.70	42.70	42.80
5804	NASDAQ	SMTC	Wed, Apr 18, 2018	43.85	44.55	43.45	43.75
5803	NASDAQ	SMTC	Tue, Apr 17, 2018	43.55	44.40	43.45	43.95
5802	NASDAQ	SMTC	Mon, Apr 16, 2018	43.50	43.50	42.25	43.30
5801	NASDAQ	SMTC	Fri, Apr 13, 2018	44.40	44.40	43.13	43.25
5800	NASDAQ	SMTC	Thu, Apr 12, 2018	44.35	44.85	43.60	44.10
5799	NASDAQ	SMTC	Wed, Apr 11, 2018	42.10	43.80	42.05	43.65
5798	NASDAQ	SMTC	Tue, Apr 10, 2018	41.50	43.35	41.15	42.80
5797	NASDAQ	SMTC	Mon, Apr 9, 2018	41.30	41.35	40.50	40.65
5796	NASDAQ	SMTC	Fri, Apr 6, 2018	40.65	41.20	40.25	40.90
5795	NASDAQ	SMTC	Thu, Apr 5, 2018	40.20	41.03	39.95	40.98
5794	NASDAQ	SMTC	Wed, Apr 4, 2018	38.30	40.35	38.20	40.00
5793	NASDAQ	SMTC	Tue, Apr 3, 2018	38.20	38.60	37.80	38.35
5792	NASDAQ	SMTC	Mon, Apr 2, 2018	38.05	39.07	37.60	37.85
5791	NASDAQ	SMTC	Thu, Mar 29, 2018	38.90	39.40	38.30	39.05
5790	NASDAQ	SMTC	Wed, Mar 28, 2018	39.50	39.75	38.40	38.60
5789	NASDAQ	SMTC	Tue, Mar 27, 2018	40.85	41.35	39.35	39.50
5788	NASDAQ	SMTC	Mon, Mar 26, 2018	39.95	40.65	39.40	40.55
5787	NASDAQ	SMTC	Fri, Mar 23, 2018	40.75	40.95	39.25	39.30
5786	NASDAQ	SMTC	Thu, Mar 22, 2018	40.50	41.80	40.45	40.75
5785	NASDAQ	SMTC	Wed, Mar 21, 2018	41.20	41.80	41.00	41.10
5784	NASDAQ	SMTC	Tue, Mar 20, 2018	39.85	41.63	39.85	41.40
5783	NASDAQ	SMTC	Mon, Mar 19, 2018	40.60	40.85	39.15	39.70
5782	NASDAQ	SMTC	Fri, Mar 16, 2018	38.80	41.05	38.40	40.95
5781	NASDAQ	SMTC	Thu, Mar 15, 2018	38.55	40.75	37.70	38.70
5780	NASDAQ	SMTC	Wed, Mar 14, 2018	35.15	35.30	34.65	34.90
5779	NASDAQ	SMTC	Tue, Mar 13, 2018	35.35	35.70	34.80	34.95
5778	NASDAQ	SMTC	Mon, Mar 12, 2018	34.70	35.85	34.70	35.00
5777	NASDAQ	SMTC	Fri, Mar 9, 2018	35.15	35.40	34.45	34.60
5776	NASDAQ	SMTC	Thu, Mar 8, 2018	34.35	34.95	34.10	34.90
5775	NASDAQ	SMTC	Wed, Mar 7, 2018	34.35	35.00	34.05	34.30
5774	NASDAQ	SMTC	Tue, Mar 6, 2018	34.35	34.80	33.95	34.75
5773	NASDAQ	SMTC	Mon, Mar 5, 2018	33.45	34.25	33.40	34.05
5772	NASDAQ	SMTC	Fri, Mar 2, 2018	32.55	35.45	32.35	33.55
5771	NASDAQ	SMTC	Thu, Mar 1, 2018	33.60	33.75	32.65	32.80
5770	NASDAQ	SMTC	Wed, Feb 28, 2018	34.70	34.70	33.60	33.65
5769	NASDAQ	SMTC	Tue, Feb 27, 2018	34.80	35.35	34.40	34.45
5768	NASDAQ	SMTC	Mon, Feb 26, 2018	34.10	34.88	34.05	34.80
5767	NASDAQ	SMTC	Fri, Feb 23, 2018	33.75	34.10	33.20	34.05
5766	NASDAQ	SMTC	Thu, Feb 22, 2018	33.60	33.85	33.35	33.55
5765	NASDAQ	SMTC	Wed, Feb 21, 2018	34.05	34.55	33.45	33.55
5764	NASDAQ	SMTC	Tue, Feb 20, 2018	32.70	34.70	32.35	33.80
5763	NASDAQ	SMTC	Fri, Feb 16, 2018	33.35	33.65	32.80	32.85
5762	NASDAQ	SMTC	Thu, Feb 15, 2018	33.00	33.55	32.40	33.50
5761	NASDAQ	SMTC	Wed, Feb 14, 2018	32.30	33.05	32.30	32.85
5760	NASDAQ	SMTC	Tue, Feb 13, 2018	32.25	33.15	32.25	32.50
5759	NASDAQ	SMTC	Mon, Feb 12, 2018	32.95	33.20	31.98	32.50
5758	NASDAQ	SMTC	Fri, Feb 9, 2018	32.60	33.13	31.30	32.80
5757	NASDAQ	SMTC	Thu, Feb 8, 2018	33.80	33.90	32.05	32.10
5756	NASDAQ	SMTC	Wed, Feb 7, 2018	34.50	34.60	33.65	33.85
5755	NASDAQ	SMTC	Tue, Feb 6, 2018	33.60	35.00	33.00	34.70
5754	NASDAQ	SMTC	Mon, Feb 5, 2018	35.10	35.85	34.25	34.35
5753	NASDAQ	SMTC	Fri, Feb 2, 2018	35.20	35.75	34.59	35.40
5752	NASDAQ	SMTC	Thu, Feb 1, 2018	35.65	36.25	35.48	35.65
5751	NASDAQ	SMTC	Wed, Jan 31, 2018	36.50	36.75	35.55	35.80
5750	NASDAQ	SMTC	Tue, Jan 30, 2018	36.00	36.70	35.90	36.10
5749	NASDAQ	SMTC	Mon, Jan 29, 2018	36.40	36.90	36.23	36.65
5748	NASDAQ	SMTC	Fri, Jan 26, 2018	36.75	36.85	36.08	36.45
5747	NASDAQ	SMTC	Thu, Jan 25, 2018	37.70	37.80	36.13	36.25
5746	NASDAQ	SMTC	Wed, Jan 24, 2018	37.60	38.45	36.10	37.25
5745	NASDAQ	SMTC	Tue, Jan 23, 2018	37.95	38.00	36.27	37.80
5744	NASDAQ	SMTC	Mon, Jan 22, 2018	37.90	38.10	37.30	37.95
5743	NASDAQ	SMTC	Fri, Jan 19, 2018	38.05	38.15	37.45	37.85
5742	NASDAQ	SMTC	Thu, Jan 18, 2018	37.95	38.30	37.85	38.00
5741	NASDAQ	SMTC	Wed, Jan 17, 2018	38.65	38.90	37.65	37.95
5740	NASDAQ	SMTC	Tue, Jan 16, 2018	39.00	39.40	38.25	38.25
5739	NASDAQ	SMTC	Fri, Jan 12, 2018	37.40	39.15	37.00	38.80
5738	NASDAQ	SMTC	Thu, Jan 11, 2018	36.60	37.45	36.45	37.30
5737	NASDAQ	SMTC	Wed, Jan 10, 2018	36.15	36.60	35.40	36.55
5736	NASDAQ	SMTC	Tue, Jan 9, 2018	35.80	36.65	35.75	36.50
5735	NASDAQ	SMTC	Mon, Jan 8, 2018	35.50	36.05	35.20	35.80
5734	NASDAQ	SMTC	Fri, Jan 5, 2018	36.05	36.50	35.60	35.60
5733	NASDAQ	SMTC	Thu, Jan 4, 2018	35.60	36.00	35.00	35.75
5732	NASDAQ	SMTC	Wed, Jan 3, 2018	34.95	35.45	34.45	35.30
5731	NASDAQ	SMTC	Tue, Jan 2, 2018	34.45	34.98	34.20	34.80
5730	NASDAQ	SMTC	Fri, Dec 29, 2017	34.50	34.70	34.15	34.20
5729	NASDAQ	SMTC	Thu, Dec 28, 2017	34.15	34.55	34.05	34.45
5728	NASDAQ	SMTC	Wed, Dec 27, 2017	34.35	34.45	33.65	34.10
5727	NASDAQ	SMTC	Tue, Dec 26, 2017	33.60	34.60	33.30	34.40
5726	NASDAQ	SMTC	Fri, Dec 22, 2017	33.80	34.05	33.55	34.00
5725	NASDAQ	SMTC	Thu, Dec 21, 2017	34.35	34.35	33.60	33.65
5724	NASDAQ	SMTC	Wed, Dec 20, 2017	34.10	34.30	33.45	34.20
5723	NASDAQ	SMTC	Tue, Dec 19, 2017	35.15	35.55	33.70	33.75
5722	NASDAQ	SMTC	Mon, Dec 18, 2017	34.60	35.55	34.50	35.25
5721	NASDAQ	SMTC	Fri, Dec 15, 2017	34.05	34.83	33.85	34.40
5720	NASDAQ	SMTC	Thu, Dec 14, 2017	34.50	34.90	34.20	34.20
5719	NASDAQ	SMTC	Wed, Dec 13, 2017	34.55	34.79	34.15	34.50
5718	NASDAQ	SMTC	Tue, Dec 12, 2017	33.80	34.65	33.58	34.40
5717	NASDAQ	SMTC	Mon, Dec 11, 2017	34.10	34.40	33.10	33.45
5716	NASDAQ	SMTC	Fri, Dec 8, 2017	33.80	34.45	33.70	34.00
5715	NASDAQ	SMTC	Thu, Dec 7, 2017	32.55	33.70	32.55	33.55
5714	NASDAQ	SMTC	Wed, Dec 6, 2017	33.20	33.70	32.40	32.50
5713	NASDAQ	SMTC	Tue, Dec 5, 2017	33.60	34.15	33.20	33.50
5712	NASDAQ	SMTC	Mon, Dec 4, 2017	34.60	34.78	33.40	33.80
5711	NASDAQ	SMTC	Fri, Dec 1, 2017	33.90	34.25	32.95	34.05
5710	NASDAQ	SMTC	Thu, Nov 30, 2017	34.30	36.30	33.30	34.05
5709	NASDAQ	SMTC	Wed, Nov 29, 2017	38.75	38.75	35.95	36.55
5708	NASDAQ	SMTC	Tue, Nov 28, 2017	39.15	39.23	38.50	38.75
5707	NASDAQ	SMTC	Mon, Nov 27, 2017	40.30	40.30	38.35	38.80
5706	NASDAQ	SMTC	Fri, Nov 24, 2017	40.05	40.65	39.60	40.65
5705	NASDAQ	SMTC	Wed, Nov 22, 2017	40.50	40.60	39.65	40.05
5704	NASDAQ	SMTC	Tue, Nov 21, 2017	39.50	40.50	39.38	40.50
5703	NASDAQ	SMTC	Mon, Nov 20, 2017	38.85	39.30	36.85	39.00
5702	NASDAQ	SMTC	Fri, Nov 17, 2017	38.85	39.40	38.65	38.65
5701	NASDAQ	SMTC	Thu, Nov 16, 2017	38.10	39.30	38.05	39.00
5700	NASDAQ	SMTC	Wed, Nov 15, 2017	38.10	38.10	37.15	37.90
5699	NASDAQ	SMTC	Tue, Nov 14, 2017	38.40	38.80	38.05	38.60
5698	NASDAQ	SMTC	Mon, Nov 13, 2017	39.05	39.05	38.50	38.70
5697	NASDAQ	SMTC	Fri, Nov 10, 2017	39.05	39.50	38.95	39.23
5696	NASDAQ	SMTC	Thu, Nov 9, 2017	40.15	40.30	37.95	39.10
5695	NASDAQ	SMTC	Wed, Nov 8, 2017	39.70	40.65	38.05	40.60
5694	NASDAQ	SMTC	Tue, Nov 7, 2017	40.45	40.68	39.90	39.95
5693	NASDAQ	SMTC	Mon, Nov 6, 2017	38.85	40.73	38.58	40.40
5692	NASDAQ	SMTC	Fri, Nov 3, 2017	39.55	40.18	38.10	38.25
5691	NASDAQ	SMTC	Thu, Nov 2, 2017	40.45	40.73	39.55	39.60
5690	NASDAQ	SMTC	Wed, Nov 1, 2017	41.60	41.95	40.15	40.50
5689	NASDAQ	SMTC	Tue, Oct 31, 2017	40.00	41.40	39.95	41.05
5688	NASDAQ	SMTC	Mon, Oct 30, 2017	40.30	40.55	39.60	39.80
5687	NASDAQ	SMTC	Fri, Oct 27, 2017	39.70	40.60	39.35	40.35
5686	NASDAQ	SMTC	Thu, Oct 26, 2017	39.25	39.55	38.65	39.55
5685	NASDAQ	SMTC	Wed, Oct 25, 2017	38.85	39.35	38.05	39.05
5684	NASDAQ	SMTC	Tue, Oct 24, 2017	38.60	39.15	38.35	39.00
5683	NASDAQ	SMTC	Mon, Oct 23, 2017	38.35	38.45	37.75	38.30
5682	NASDAQ	SMTC	Fri, Oct 20, 2017	38.90	38.90	38.30	38.35
5681	NASDAQ	SMTC	Thu, Oct 19, 2017	38.70	38.70	37.65	38.35
5680	NASDAQ	SMTC	Wed, Oct 18, 2017	39.00	39.25	38.25	38.75
5679	NASDAQ	SMTC	Tue, Oct 17, 2017	38.85	39.20	38.60	39.05
5678	NASDAQ	SMTC	Mon, Oct 16, 2017	39.60	40.25	38.95	39.00
5677	NASDAQ	SMTC	Fri, Oct 13, 2017	40.35	40.40	38.30	39.45
5676	NASDAQ	SMTC	Thu, Oct 12, 2017	40.05	40.75	40.00	40.40
5675	NASDAQ	SMTC	Wed, Oct 11, 2017	39.70	40.65	39.15	40.15
5674	NASDAQ	SMTC	Tue, Oct 10, 2017	38.65	40.05	38.45	40.00
5673	NASDAQ	SMTC	Mon, Oct 9, 2017	38.30	38.60	38.15	38.50
5672	NASDAQ	SMTC	Fri, Oct 6, 2017	37.35	38.35	37.05	38.30
5671	NASDAQ	SMTC	Thu, Oct 5, 2017	38.05	38.30	37.45	37.50
5670	NASDAQ	SMTC	Wed, Oct 4, 2017	38.35	38.38	37.60	37.85
5669	NASDAQ	SMTC	Tue, Oct 3, 2017	38.20	38.45	37.31	38.30
5668	NASDAQ	SMTC	Mon, Oct 2, 2017	37.60	38.25	37.40	38.20
5667	NASDAQ	SMTC	Fri, Sep 29, 2017	37.40	37.65	37.05	37.55
5666	NASDAQ	SMTC	Thu, Sep 28, 2017	36.70	37.50	36.63	37.25
5665	NASDAQ	SMTC	Wed, Sep 27, 2017	36.05	37.25	36.00	36.85
5664	NASDAQ	SMTC	Tue, Sep 26, 2017	35.95	35.95	35.38	35.75
5663	NASDAQ	SMTC	Mon, Sep 25, 2017	35.15	35.75	34.81	35.65
5662	NASDAQ	SMTC	Fri, Sep 22, 2017	35.00	35.70	35.00	35.40
5661	NASDAQ	SMTC	Thu, Sep 21, 2017	35.20	35.53	35.00	35.05
5660	NASDAQ	SMTC	Wed, Sep 20, 2017	35.10	35.40	34.90	35.30
5659	NASDAQ	SMTC	Tue, Sep 19, 2017	36.00	36.20	35.10	35.20
5658	NASDAQ	SMTC	Mon, Sep 18, 2017	35.90	36.10	35.70	35.90
5657	NASDAQ	SMTC	Fri, Sep 15, 2017	35.50	35.85	35.35	35.75
5656	NASDAQ	SMTC	Thu, Sep 14, 2017	35.55	35.90	35.30	35.45
5655	NASDAQ	SMTC	Wed, Sep 13, 2017	35.80	36.05	35.55	35.70
5654	NASDAQ	SMTC	Tue, Sep 12, 2017	36.50	36.72	35.70	35.80
5653	NASDAQ	SMTC	Mon, Sep 11, 2017	36.10	36.55	36.00	36.30
5652	NASDAQ	SMTC	Fri, Sep 8, 2017	36.00	36.25	35.85	35.90
5651	NASDAQ	SMTC	Thu, Sep 7, 2017	36.40	36.46	35.98	36.20
5650	NASDAQ	SMTC	Wed, Sep 6, 2017	36.40	36.55	35.95	36.20
5649	NASDAQ	SMTC	Tue, Sep 5, 2017	36.70	37.80	35.95	36.30
5648	NASDAQ	SMTC	Fri, Sep 1, 2017	37.90	38.15	36.93	37.05
5647	NASDAQ	SMTC	Thu, Aug 31, 2017	36.00	38.50	35.98	37.60
5646	NASDAQ	SMTC	Wed, Aug 30, 2017	37.90	39.15	37.70	39.05
5645	NASDAQ	SMTC	Tue, Aug 29, 2017	36.70	37.95	36.70	37.65
5644	NASDAQ	SMTC	Mon, Aug 28, 2017	37.55	37.68	37.00	37.20
5643	NASDAQ	SMTC	Fri, Aug 25, 2017	38.05	38.05	37.25	37.45
5642	NASDAQ	SMTC	Thu, Aug 24, 2017	37.65	38.55	37.30	38.10
5641	NASDAQ	SMTC	Wed, Aug 23, 2017	36.70	37.45	36.65	37.35
5640	NASDAQ	SMTC	Tue, Aug 22, 2017	35.75	37.30	35.75	37.25
5639	NASDAQ	SMTC	Mon, Aug 21, 2017	35.75	35.85	35.35	35.50
5638	NASDAQ	SMTC	Fri, Aug 18, 2017	35.90	36.40	35.80	35.80
5637	NASDAQ	SMTC	Thu, Aug 17, 2017	37.50	37.75	36.00	36.05
5636	NASDAQ	SMTC	Wed, Aug 16, 2017	38.20	38.25	37.50	37.70
5635	NASDAQ	SMTC	Tue, Aug 15, 2017	38.55	38.61	37.95	38.15
5634	NASDAQ	SMTC	Mon, Aug 14, 2017	38.70	39.00	38.15	38.35
5633	NASDAQ	SMTC	Fri, Aug 11, 2017	37.95	38.25	37.55	38.20
5632	NASDAQ	SMTC	Thu, Aug 10, 2017	38.50	38.60	37.65	37.75
5631	NASDAQ	SMTC	Wed, Aug 9, 2017	38.15	38.80	38.13	38.80
5630	NASDAQ	SMTC	Tue, Aug 8, 2017	39.25	39.50	38.45	38.55
5629	NASDAQ	SMTC	Mon, Aug 7, 2017	38.45	39.30	38.30	39.20
5628	NASDAQ	SMTC	Fri, Aug 4, 2017	37.90	38.60	37.60	38.40
5627	NASDAQ	SMTC	Thu, Aug 3, 2017	38.35	38.75	37.70	37.90
5626	NASDAQ	SMTC	Wed, Aug 2, 2017	40.40	40.40	38.15	38.25
5625	NASDAQ	SMTC	Tue, Aug 1, 2017	39.85	40.30	39.55	40.20
5624	NASDAQ	SMTC	Mon, Jul 31, 2017	39.80	40.00	39.45	39.60
5623	NASDAQ	SMTC	Fri, Jul 28, 2017	40.20	40.45	39.50	39.75
5622	NASDAQ	SMTC	Thu, Jul 27, 2017	41.10	41.15	39.85	40.40
5621	NASDAQ	SMTC	Wed, Jul 26, 2017	40.45	41.08	40.25	40.75
5620	NASDAQ	SMTC	Tue, Jul 25, 2017	39.65	40.55	39.14	40.20
5619	NASDAQ	SMTC	Mon, Jul 24, 2017	39.80	39.95	39.10	39.70
5618	NASDAQ	SMTC	Fri, Jul 21, 2017	39.75	40.25	38.74	39.75
5617	NASDAQ	SMTC	Thu, Jul 20, 2017	38.90	39.95	38.58	39.70
5616	NASDAQ	SMTC	Wed, Jul 19, 2017	37.60	38.95	37.55	38.90
5615	NASDAQ	SMTC	Tue, Jul 18, 2017	36.80	37.40	36.50	37.35
5614	NASDAQ	SMTC	Mon, Jul 17, 2017	37.35	37.50	36.95	37.15
5613	NASDAQ	SMTC	Fri, Jul 14, 2017	37.55	37.70	37.25	37.35
5612	NASDAQ	SMTC	Thu, Jul 13, 2017	37.15	37.60	37.00	37.50
5611	NASDAQ	SMTC	Wed, Jul 12, 2017	37.00	37.33	36.70	37.20
5610	NASDAQ	SMTC	Tue, Jul 11, 2017	35.80	36.65	35.80	36.55
5609	NASDAQ	SMTC	Mon, Jul 10, 2017	36.00	36.25	35.65	36.00
5608	NASDAQ	SMTC	Fri, Jul 7, 2017	35.10	36.10	35.00	36.00
5607	NASDAQ	SMTC	Thu, Jul 6, 2017	34.45	35.20	34.10	34.85
5606	NASDAQ	SMTC	Wed, Jul 5, 2017	34.85	35.35	34.30	34.90
5605	NASDAQ	SMTC	Mon, Jul 3, 2017	36.05	36.05	34.50	34.73
5604	NASDAQ	SMTC	Fri, Jun 30, 2017	36.10	36.35	35.70	35.75
5603	NASDAQ	SMTC	Thu, Jun 29, 2017	36.05	36.24	35.25	36.00
5602	NASDAQ	SMTC	Wed, Jun 28, 2017	35.25	36.35	34.68	36.25
5601	NASDAQ	SMTC	Tue, Jun 27, 2017	35.25	35.55	34.60	34.85
5600	NASDAQ	SMTC	Mon, Jun 26, 2017	36.00	36.25	35.30	35.45
5599	NASDAQ	SMTC	Fri, Jun 23, 2017	35.50	36.20	35.45	35.80
5598	NASDAQ	SMTC	Thu, Jun 22, 2017	35.60	35.85	35.10	35.40
5597	NASDAQ	SMTC	Wed, Jun 21, 2017	35.95	36.00	35.45	35.75
5596	NASDAQ	SMTC	Tue, Jun 20, 2017	35.95	36.35	35.40	35.70
5595	NASDAQ	SMTC	Mon, Jun 19, 2017	36.05	36.65	35.50	36.20
5594	NASDAQ	SMTC	Fri, Jun 16, 2017	35.65	35.90	35.10	35.70
5593	NASDAQ	SMTC	Thu, Jun 15, 2017	35.35	35.85	35.15	35.70
5592	NASDAQ	SMTC	Wed, Jun 14, 2017	36.55	36.70	35.65	36.00
5591	NASDAQ	SMTC	Tue, Jun 13, 2017	35.85	36.55	35.85	36.50
5590	NASDAQ	SMTC	Mon, Jun 12, 2017	35.05	35.80	34.10	35.55
5589	NASDAQ	SMTC	Fri, Jun 9, 2017	37.40	37.75	35.15	35.45
5588	NASDAQ	SMTC	Thu, Jun 8, 2017	36.45	37.45	36.00	37.40
5587	NASDAQ	SMTC	Wed, Jun 7, 2017	36.45	36.75	35.95	36.40
5586	NASDAQ	SMTC	Tue, Jun 6, 2017	35.65	36.55	35.35	36.35
5585	NASDAQ	SMTC	Mon, Jun 5, 2017	36.85	37.35	35.80	35.85
5584	NASDAQ	SMTC	Fri, Jun 2, 2017	36.90	37.70	36.25	37.05
5583	NASDAQ	SMTC	Thu, Jun 1, 2017	36.50	37.65	35.30	36.65
5582	NASDAQ	SMTC	Wed, May 31, 2017	37.65	38.40	37.00	38.20
5581	NASDAQ	SMTC	Tue, May 30, 2017	37.05	37.50	36.70	37.15
5580	NASDAQ	SMTC	Fri, May 26, 2017	36.70	37.15	36.30	37.10
5579	NASDAQ	SMTC	Thu, May 25, 2017	36.85	37.00	36.55	36.70
5578	NASDAQ	SMTC	Wed, May 24, 2017	36.55	36.75	36.25	36.70
5577	NASDAQ	SMTC	Tue, May 23, 2017	36.60	36.60	35.90	36.40
5576	NASDAQ	SMTC	Mon, May 22, 2017	35.35	36.45	35.25	36.45
5575	NASDAQ	SMTC	Fri, May 19, 2017	35.65	35.85	35.15	35.25
5574	NASDAQ	SMTC	Thu, May 18, 2017	34.65	35.55	34.50	35.45
5573	NASDAQ	SMTC	Wed, May 17, 2017	36.35	36.65	34.63	34.70
5572	NASDAQ	SMTC	Tue, May 16, 2017	36.50	37.00	36.25	36.95
5571	NASDAQ	SMTC	Mon, May 15, 2017	35.75	36.65	35.75	36.45
5570	NASDAQ	SMTC	Fri, May 12, 2017	35.50	35.90	35.25	35.55
5569	NASDAQ	SMTC	Thu, May 11, 2017	35.30	35.90	34.85	35.55
5568	NASDAQ	SMTC	Wed, May 10, 2017	34.75	35.85	34.60	35.45
5567	NASDAQ	SMTC	Tue, May 9, 2017	33.75	34.40	33.75	34.25
5566	NASDAQ	SMTC	Mon, May 8, 2017	34.10	34.30	33.65	33.75
5565	NASDAQ	SMTC	Fri, May 5, 2017	34.05	34.40	33.95	34.05
5564	NASDAQ	SMTC	Thu, May 4, 2017	33.90	34.08	33.45	33.95
5563	NASDAQ	SMTC	Wed, May 3, 2017	34.00	34.25	33.51	33.70
5562	NASDAQ	SMTC	Tue, May 2, 2017	34.80	34.95	34.15	34.35
5561	NASDAQ	SMTC	Mon, May 1, 2017	34.15	35.00	33.88	34.80
5560	NASDAQ	SMTC	Fri, Apr 28, 2017	34.50	34.55	33.90	34.15
5559	NASDAQ	SMTC	Thu, Apr 27, 2017	34.60	34.80	34.35	34.50
5558	NASDAQ	SMTC	Wed, Apr 26, 2017	35.20	35.33	34.20	34.35
5557	NASDAQ	SMTC	Tue, Apr 25, 2017	34.55	35.75	34.15	35.35
5556	NASDAQ	SMTC	Mon, Apr 24, 2017	34.00	34.40	33.63	34.30
5555	NASDAQ	SMTC	Fri, Apr 21, 2017	33.80	33.95	33.38	33.55
5554	NASDAQ	SMTC	Thu, Apr 20, 2017	33.45	33.95	33.20	33.90
5553	NASDAQ	SMTC	Wed, Apr 19, 2017	33.25	33.50	33.05	33.25
5552	NASDAQ	SMTC	Tue, Apr 18, 2017	32.35	33.10	32.15	33.05
5551	NASDAQ	SMTC	Mon, Apr 17, 2017	31.85	32.60	31.80	32.55
5550	NASDAQ	SMTC	Thu, Apr 13, 2017	32.00	32.50	31.50	31.60
5549	NASDAQ	SMTC	Wed, Apr 12, 2017	32.70	32.80	31.85	32.10
5548	NASDAQ	SMTC	Tue, Apr 11, 2017	32.85	32.85	32.25	32.70
5547	NASDAQ	SMTC	Mon, Apr 10, 2017	33.45	33.63	32.60	32.95
5546	NASDAQ	SMTC	Fri, Apr 7, 2017	32.80	33.50	32.60	33.45
5545	NASDAQ	SMTC	Thu, Apr 6, 2017	32.25	33.03	32.20	32.75
5544	NASDAQ	SMTC	Wed, Apr 5, 2017	33.30	33.60	32.35	32.40
5543	NASDAQ	SMTC	Tue, Apr 4, 2017	32.95	33.50	32.65	33.10
5542	NASDAQ	SMTC	Mon, Apr 3, 2017	33.95	34.05	32.90	33.05
5541	NASDAQ	SMTC	Fri, Mar 31, 2017	33.90	34.00	33.40	33.80
5540	NASDAQ	SMTC	Thu, Mar 30, 2017	33.95	34.20	33.65	33.85
5539	NASDAQ	SMTC	Wed, Mar 29, 2017	33.85	33.95	33.60	33.85
5538	NASDAQ	SMTC	Tue, Mar 28, 2017	34.05	34.20	33.65	34.00
5537	NASDAQ	SMTC	Mon, Mar 27, 2017	33.90	34.53	33.70	34.20
5536	NASDAQ	SMTC	Fri, Mar 24, 2017	34.05	34.70	34.05	34.35
5535	NASDAQ	SMTC	Thu, Mar 23, 2017	33.75	34.20	33.70	33.85
5534	NASDAQ	SMTC	Wed, Mar 22, 2017	33.55	33.95	33.23	33.70
5533	NASDAQ	SMTC	Tue, Mar 21, 2017	34.50	34.55	33.35	33.45
5532	NASDAQ	SMTC	Mon, Mar 20, 2017	34.50	35.00	34.20	34.40
5531	NASDAQ	SMTC	Fri, Mar 17, 2017	34.00	34.65	34.00	34.55
5530	NASDAQ	SMTC	Thu, Mar 16, 2017	34.35	34.55	33.98	34.25
5529	NASDAQ	SMTC	Wed, Mar 15, 2017	33.85	34.40	33.58	34.25
5528	NASDAQ	SMTC	Tue, Mar 14, 2017	34.15	34.40	33.55	33.70
5527	NASDAQ	SMTC	Mon, Mar 13, 2017	34.30	34.80	34.20	34.30
5526	NASDAQ	SMTC	Fri, Mar 10, 2017	34.20	34.67	33.50	34.35
5525	NASDAQ	SMTC	Thu, Mar 9, 2017	37.05	37.35	33.30	34.05
5524	NASDAQ	SMTC	Wed, Mar 8, 2017	33.80	34.65	33.60	34.30
5523	NASDAQ	SMTC	Tue, Mar 7, 2017	33.75	34.25	33.50	33.50
5522	NASDAQ	SMTC	Mon, Mar 6, 2017	33.50	33.90	33.05	33.80
5521	NASDAQ	SMTC	Fri, Mar 3, 2017	33.70	33.95	33.30	33.60
5520	NASDAQ	SMTC	Thu, Mar 2, 2017	34.00	34.25	33.50	33.65
5519	NASDAQ	SMTC	Wed, Mar 1, 2017	33.90	34.20	33.70	34.05
5518	NASDAQ	SMTC	Tue, Feb 28, 2017	34.05	34.40	33.35	33.45
5517	NASDAQ	SMTC	Mon, Feb 27, 2017	34.35	34.55	33.93	34.00
5516	NASDAQ	SMTC	Fri, Feb 24, 2017	34.40	34.60	33.98	34.40
5515	NASDAQ	SMTC	Thu, Feb 23, 2017	36.00	36.15	34.65	34.75
5514	NASDAQ	SMTC	Wed, Feb 22, 2017	35.25	35.90	35.10	35.90
5513	NASDAQ	SMTC	Tue, Feb 21, 2017	35.05	35.45	34.70	35.40
5512	NASDAQ	SMTC	Fri, Feb 17, 2017	34.95	35.15	34.65	34.90
5511	NASDAQ	SMTC	Thu, Feb 16, 2017	34.75	34.95	34.25	34.95
5510	NASDAQ	SMTC	Wed, Feb 15, 2017	33.95	34.95	33.55	34.65
5509	NASDAQ	SMTC	Tue, Feb 14, 2017	33.75	33.93	33.20	33.85
5508	NASDAQ	SMTC	Mon, Feb 13, 2017	34.00	34.00	33.35	33.70
5507	NASDAQ	SMTC	Fri, Feb 10, 2017	33.35	33.85	33.08	33.60
5506	NASDAQ	SMTC	Thu, Feb 9, 2017	33.30	33.70	33.10	33.25
5505	NASDAQ	SMTC	Wed, Feb 8, 2017	34.25	34.25	33.28	33.30
5504	NASDAQ	SMTC	Tue, Feb 7, 2017	33.80	34.20	33.26	34.20
5503	NASDAQ	SMTC	Mon, Feb 6, 2017	34.20	34.70	33.50	33.75
5502	NASDAQ	SMTC	Fri, Feb 3, 2017	33.85	34.40	33.15	34.35
5501	NASDAQ	SMTC	Thu, Feb 2, 2017	33.45	33.95	33.00	33.65
5500	NASDAQ	SMTC	Wed, Feb 1, 2017	33.45	33.50	32.90	33.45
5499	NASDAQ	SMTC	Tue, Jan 31, 2017	32.90	33.50	32.48	32.95
5498	NASDAQ	SMTC	Mon, Jan 30, 2017	33.50	33.50	32.80	33.10
5497	NASDAQ	SMTC	Fri, Jan 27, 2017	33.40	33.90	33.40	33.70
5496	NASDAQ	SMTC	Thu, Jan 26, 2017	33.80	33.88	33.13	33.25
5495	NASDAQ	SMTC	Wed, Jan 25, 2017	33.35	33.80	33.15	33.70
5494	NASDAQ	SMTC	Tue, Jan 24, 2017	32.15	33.05	31.95	33.00
5493	NASDAQ	SMTC	Mon, Jan 23, 2017	32.00	32.30	31.85	32.10
5492	NASDAQ	SMTC	Fri, Jan 20, 2017	32.25	32.65	32.05	32.20
5491	NASDAQ	SMTC	Thu, Jan 19, 2017	32.45	32.65	32.05	32.20
5490	NASDAQ	SMTC	Wed, Jan 18, 2017	32.90	33.30	32.30	32.60
5489	NASDAQ	SMTC	Tue, Jan 17, 2017	33.00	33.15	32.35	32.60
5488	NASDAQ	SMTC	Fri, Jan 13, 2017	32.00	33.15	32.00	32.90
5487	NASDAQ	SMTC	Thu, Jan 12, 2017	32.55	32.55	31.75	32.00
5486	NASDAQ	SMTC	Wed, Jan 11, 2017	32.15	32.70	32.05	32.70
5485	NASDAQ	SMTC	Tue, Jan 10, 2017	31.95	32.50	31.85	32.30
5484	NASDAQ	SMTC	Mon, Jan 9, 2017	31.70	32.30	31.40	32.00
5483	NASDAQ	SMTC	Fri, Jan 6, 2017	31.40	31.80	31.05	31.80
5482	NASDAQ	SMTC	Thu, Jan 5, 2017	31.20	31.90	31.00	31.25
5481	NASDAQ	SMTC	Wed, Jan 4, 2017	31.80	31.95	31.01	31.40
5480	NASDAQ	SMTC	Tue, Jan 3, 2017	31.80	32.25	31.30	31.85
5479	NASDAQ	SMTC	Fri, Dec 30, 2016	32.10	32.23	31.20	31.55
5478	NASDAQ	SMTC	Thu, Dec 29, 2016	32.25	32.55	31.65	32.05
5477	NASDAQ	SMTC	Wed, Dec 28, 2016	32.60	32.60	32.05	32.25
5476	NASDAQ	SMTC	Tue, Dec 27, 2016	32.15	32.70	31.95	32.50
5475	NASDAQ	SMTC	Fri, Dec 23, 2016	31.60	32.25	31.40	32.25
5474	NASDAQ	SMTC	Thu, Dec 22, 2016	32.60	32.75	31.40	31.50
5473	NASDAQ	SMTC	Wed, Dec 21, 2016	32.70	33.15	32.55	32.70
5472	NASDAQ	SMTC	Tue, Dec 20, 2016	32.65	33.20	32.40	32.75
5471	NASDAQ	SMTC	Mon, Dec 19, 2016	32.25	33.20	32.09	32.70
5470	NASDAQ	SMTC	Fri, Dec 16, 2016	32.80	33.05	32.10	32.20
5469	NASDAQ	SMTC	Thu, Dec 15, 2016	32.15	33.25	32.00	32.55
5468	NASDAQ	SMTC	Wed, Dec 14, 2016	32.10	32.35	30.80	32.15
5467	NASDAQ	SMTC	Tue, Dec 13, 2016	31.90	32.45	30.60	32.10
5466	NASDAQ	SMTC	Mon, Dec 12, 2016	31.85	32.15	31.31	31.80
5465	NASDAQ	SMTC	Fri, Dec 9, 2016	32.50	32.65	31.60	31.90
5464	NASDAQ	SMTC	Thu, Dec 8, 2016	31.95	32.75	31.80	32.55
5463	NASDAQ	SMTC	Wed, Dec 7, 2016	31.05	32.25	30.95	31.85
5462	NASDAQ	SMTC	Tue, Dec 6, 2016	30.90	31.65	30.85	31.05
5461	NASDAQ	SMTC	Mon, Dec 5, 2016	30.00	30.95	30.00	30.90
5460	NASDAQ	SMTC	Fri, Dec 2, 2016	29.15	30.30	29.00	30.30
5459	NASDAQ	SMTC	Thu, Dec 1, 2016	30.05	31.85	28.85	29.10
5458	NASDAQ	SMTC	Wed, Nov 30, 2016	28.50	28.75	27.55	28.10
5457	NASDAQ	SMTC	Tue, Nov 29, 2016	28.15	28.80	27.95	28.30
5456	NASDAQ	SMTC	Mon, Nov 28, 2016	28.40	28.45	27.90	28.15
5455	NASDAQ	SMTC	Fri, Nov 25, 2016	28.20	28.35	27.90	28.30
5454	NASDAQ	SMTC	Wed, Nov 23, 2016	28.35	28.45	27.90	28.20
5453	NASDAQ	SMTC	Tue, Nov 22, 2016	27.75	28.40	27.65	28.35
5452	NASDAQ	SMTC	Mon, Nov 21, 2016	27.80	27.95	27.10	27.45
5451	NASDAQ	SMTC	Fri, Nov 18, 2016	26.80	27.75	26.80	27.75
5450	NASDAQ	SMTC	Thu, Nov 17, 2016	27.05	27.15	26.70	26.90
5449	NASDAQ	SMTC	Wed, Nov 16, 2016	25.95	27.43	25.95	27.25
5448	NASDAQ	SMTC	Tue, Nov 15, 2016	26.10	26.50	25.85	25.95
5447	NASDAQ	SMTC	Mon, Nov 14, 2016	26.45	26.53	25.80	26.00
5446	NASDAQ	SMTC	Fri, Nov 11, 2016	25.95	26.50	25.95	26.30
5445	NASDAQ	SMTC	Thu, Nov 10, 2016	26.10	26.35	25.35	25.80
5444	NASDAQ	SMTC	Wed, Nov 9, 2016	25.00	25.95	24.40	25.80
5443	NASDAQ	SMTC	Tue, Nov 8, 2016	25.45	25.65	24.95	25.35
5442	NASDAQ	SMTC	Mon, Nov 7, 2016	24.95	25.55	24.80	25.35
5441	NASDAQ	SMTC	Fri, Nov 4, 2016	24.40	24.85	24.25	24.43
5440	NASDAQ	SMTC	Thu, Nov 3, 2016	24.05	24.70	22.81	24.45
5439	NASDAQ	SMTC	Wed, Nov 2, 2016	24.25	24.45	23.95	23.95
5438	NASDAQ	SMTC	Tue, Nov 1, 2016	24.35	24.40	23.73	24.10
5437	NASDAQ	SMTC	Mon, Oct 31, 2016	24.25	24.38	23.85	24.20
5436	NASDAQ	SMTC	Fri, Oct 28, 2016	24.75	25.00	24.05	24.20
5435	NASDAQ	SMTC	Thu, Oct 27, 2016	25.10	25.40	24.61	24.70
5434	NASDAQ	SMTC	Wed, Oct 26, 2016	25.05	25.25	24.65	24.85
5433	NASDAQ	SMTC	Tue, Oct 25, 2016	25.35	25.68	25.13	25.15
5432	NASDAQ	SMTC	Mon, Oct 24, 2016	25.00	25.55	25.00	25.20
5431	NASDAQ	SMTC	Fri, Oct 21, 2016	24.80	25.00	24.50	24.75
5430	NASDAQ	SMTC	Thu, Oct 20, 2016	24.95	25.10	24.65	25.00
5429	NASDAQ	SMTC	Wed, Oct 19, 2016	24.80	25.35	24.60	25.10
5428	NASDAQ	SMTC	Tue, Oct 18, 2016	24.90	25.35	24.75	24.85
5427	NASDAQ	SMTC	Mon, Oct 17, 2016	25.05	25.20	24.50	24.65
5426	NASDAQ	SMTC	Fri, Oct 14, 2016	24.95	25.34	24.54	25.15
5425	NASDAQ	SMTC	Thu, Oct 13, 2016	25.28	25.34	24.56	24.95
5424	NASDAQ	SMTC	Wed, Oct 12, 2016	25.83	26.42	25.40	25.48
5423	NASDAQ	SMTC	Tue, Oct 11, 2016	26.61	26.67	25.82	25.98
5422	NASDAQ	SMTC	Mon, Oct 10, 2016	27.60	27.99	26.76	26.78
5421	NASDAQ	SMTC	Fri, Oct 7, 2016	27.65	27.82	27.14	27.53
5420	NASDAQ	SMTC	Thu, Oct 6, 2016	27.75	28.17	27.24	27.66
5419	NASDAQ	SMTC	Wed, Oct 5, 2016	27.71	28.08	27.47	27.74
5418	NASDAQ	SMTC	Tue, Oct 4, 2016	27.66	27.88	27.46	27.50
5417	NASDAQ	SMTC	Mon, Oct 3, 2016	27.60	27.90	27.45	27.62
5416	NASDAQ	SMTC	Fri, Sep 30, 2016	27.91	28.21	27.69	27.73
5415	NASDAQ	SMTC	Thu, Sep 29, 2016	27.58	27.99	27.20	27.72
5414	NASDAQ	SMTC	Wed, Sep 28, 2016	27.59	27.81	27.45	27.72
5413	NASDAQ	SMTC	Tue, Sep 27, 2016	27.14	27.51	27.14	27.49
5412	NASDAQ	SMTC	Mon, Sep 26, 2016	27.37	27.52	27.12	27.26
5411	NASDAQ	SMTC	Fri, Sep 23, 2016	27.85	27.97	27.39	27.58
5410	NASDAQ	SMTC	Thu, Sep 22, 2016	27.47	28.00	27.05	27.93
5409	NASDAQ	SMTC	Wed, Sep 21, 2016	27.13	27.52	27.01	27.48
5408	NASDAQ	SMTC	Tue, Sep 20, 2016	27.29	27.33	26.94	26.98
5407	NASDAQ	SMTC	Mon, Sep 19, 2016	27.23	27.63	26.87	27.11
5406	NASDAQ	SMTC	Fri, Sep 16, 2016	27.13	27.25	26.68	27.12
5405	NASDAQ	SMTC	Thu, Sep 15, 2016	26.62	27.04	26.39	27.04
5404	NASDAQ	SMTC	Wed, Sep 14, 2016	26.09	26.73	25.93	26.62
5403	NASDAQ	SMTC	Tue, Sep 13, 2016	26.52	26.75	25.89	26.03
5402	NASDAQ	SMTC	Mon, Sep 12, 2016	25.80	26.57	25.80	26.54
5401	NASDAQ	SMTC	Fri, Sep 9, 2016	27.11	27.11	25.93	26.11
5400	NASDAQ	SMTC	Thu, Sep 8, 2016	27.41	27.47	27.15	27.24
5399	NASDAQ	SMTC	Wed, Sep 7, 2016	27.68	27.75	27.02	27.56
5398	NASDAQ	SMTC	Tue, Sep 6, 2016	27.99	27.99	27.32	27.65
5397	NASDAQ	SMTC	Fri, Sep 2, 2016	27.56	28.07	27.41	28.07
5396	NASDAQ	SMTC	Thu, Sep 1, 2016	26.70	28.17	26.54	27.49
5395	NASDAQ	SMTC	Wed, Aug 31, 2016	26.26	26.63	25.77	26.60
5394	NASDAQ	SMTC	Tue, Aug 30, 2016	26.15	26.42	25.99	26.26
5393	NASDAQ	SMTC	Mon, Aug 29, 2016	26.33	26.54	26.13	26.16
5392	NASDAQ	SMTC	Fri, Aug 26, 2016	26.55	26.63	26.08	26.21
5391	NASDAQ	SMTC	Thu, Aug 25, 2016	26.14	26.46	26.10	26.44
5390	NASDAQ	SMTC	Wed, Aug 24, 2016	26.27	26.44	26.09	26.18
5389	NASDAQ	SMTC	Tue, Aug 23, 2016	26.54	26.54	26.25	26.30
5388	NASDAQ	SMTC	Mon, Aug 22, 2016	26.05	26.68	25.88	26.42
5387	NASDAQ	SMTC	Fri, Aug 19, 2016	25.93	26.51	25.93	26.22
5386	NASDAQ	SMTC	Thu, Aug 18, 2016	25.91	26.02	25.63	25.92
5385	NASDAQ	SMTC	Wed, Aug 17, 2016	26.03	26.03	25.58	25.85
5384	NASDAQ	SMTC	Tue, Aug 16, 2016	25.97	26.23	25.59	25.85
5383	NASDAQ	SMTC	Mon, Aug 15, 2016	25.57	26.15	25.48	26.11
5382	NASDAQ	SMTC	Fri, Aug 12, 2016	25.27	25.51	25.23	25.48
5381	NASDAQ	SMTC	Thu, Aug 11, 2016	25.22	25.35	24.91	25.28
5380	NASDAQ	SMTC	Wed, Aug 10, 2016	25.38	25.38	24.78	25.12
5379	NASDAQ	SMTC	Tue, Aug 9, 2016	25.20	25.42	25.01	25.36
5378	NASDAQ	SMTC	Mon, Aug 8, 2016	24.90	25.08	24.71	25.03
5377	NASDAQ	SMTC	Fri, Aug 5, 2016	24.46	24.83	24.34	24.81
5376	NASDAQ	SMTC	Thu, Aug 4, 2016	24.32	24.48	24.20	24.25
5375	NASDAQ	SMTC	Wed, Aug 3, 2016	24.25	24.49	24.09	24.25
5374	NASDAQ	SMTC	Tue, Aug 2, 2016	25.48	25.48	24.28	24.28
5373	NASDAQ	SMTC	Mon, Aug 1, 2016	25.51	25.58	25.26	25.48
5372	NASDAQ	SMTC	Fri, Jul 29, 2016	25.42	25.68	25.07	25.42
5371	NASDAQ	SMTC	Thu, Jul 28, 2016	25.40	25.56	25.15	25.42
5370	NASDAQ	SMTC	Wed, Jul 27, 2016	25.48	25.55	25.02	25.52
5369	NASDAQ	SMTC	Tue, Jul 26, 2016	24.19	25.31	24.19	25.31
5368	NASDAQ	SMTC	Mon, Jul 25, 2016	23.98	24.34	23.88	24.19
5367	NASDAQ	SMTC	Fri, Jul 22, 2016	24.10	24.19	23.81	24.00
5366	NASDAQ	SMTC	Thu, Jul 21, 2016	24.47	24.60	24.07	24.11
5365	NASDAQ	SMTC	Wed, Jul 20, 2016	24.54	24.65	24.32	24.52
5364	NASDAQ	SMTC	Tue, Jul 19, 2016	24.37	24.57	24.36	24.41
5363	NASDAQ	SMTC	Mon, Jul 18, 2016	24.69	24.69	24.38	24.38
5362	NASDAQ	SMTC	Fri, Jul 15, 2016	24.49	24.57	24.30	24.44
5361	NASDAQ	SMTC	Thu, Jul 14, 2016	24.47	24.59	24.16	24.38
5360	NASDAQ	SMTC	Wed, Jul 13, 2016	24.58	24.74	24.35	24.49
5359	NASDAQ	SMTC	Tue, Jul 12, 2016	24.60	24.84	24.38	24.43
5358	NASDAQ	SMTC	Mon, Jul 11, 2016	24.35	24.60	24.23	24.35
5357	NASDAQ	SMTC	Fri, Jul 8, 2016	23.65	24.27	23.65	24.21
5356	NASDAQ	SMTC	Thu, Jul 7, 2016	23.22	23.68	23.18	23.38
5355	NASDAQ	SMTC	Wed, Jul 6, 2016	22.99	23.34	22.65	23.09
5354	NASDAQ	SMTC	Tue, Jul 5, 2016	23.41	23.50	23.05	23.20
5353	NASDAQ	SMTC	Fri, Jul 1, 2016	23.75	24.17	23.41	23.67
5352	NASDAQ	SMTC	Thu, Jun 30, 2016	23.34	23.86	23.24	23.86
5351	NASDAQ	SMTC	Wed, Jun 29, 2016	22.43	23.34	22.41	23.26
5350	NASDAQ	SMTC	Tue, Jun 28, 2016	21.85	22.34	21.72	22.21
5349	NASDAQ	SMTC	Mon, Jun 27, 2016	22.82	22.85	21.35	21.61
5348	NASDAQ	SMTC	Fri, Jun 24, 2016	23.35	23.79	22.90	23.16
5347	NASDAQ	SMTC	Thu, Jun 23, 2016	24.37	24.62	24.26	24.61
5346	NASDAQ	SMTC	Wed, Jun 22, 2016	24.06	24.45	24.00	24.03
5345	NASDAQ	SMTC	Tue, Jun 21, 2016	24.36	24.39	24.01	24.10
5344	NASDAQ	SMTC	Mon, Jun 20, 2016	24.46	24.76	24.22	24.28
5343	NASDAQ	SMTC	Fri, Jun 17, 2016	24.00	24.16	23.42	24.08
5342	NASDAQ	SMTC	Thu, Jun 16, 2016	24.02	24.12	23.63	24.05
5341	NASDAQ	SMTC	Wed, Jun 15, 2016	24.30	24.44	24.07	24.25
5340	NASDAQ	SMTC	Tue, Jun 14, 2016	23.60	24.24	23.60	24.16
5339	NASDAQ	SMTC	Mon, Jun 13, 2016	23.62	24.03	23.55	23.69
5338	NASDAQ	SMTC	Fri, Jun 10, 2016	24.07	24.10	23.75	23.80
5337	NASDAQ	SMTC	Thu, Jun 9, 2016	24.42	24.51	24.16	24.47
5336	NASDAQ	SMTC	Wed, Jun 8, 2016	24.24	24.74	24.20	24.51
5335	NASDAQ	SMTC	Tue, Jun 7, 2016	24.26	24.45	24.04	24.30
5334	NASDAQ	SMTC	Mon, Jun 6, 2016	23.85	24.37	23.85	24.16
5333	NASDAQ	SMTC	Fri, Jun 3, 2016	24.19	24.19	23.60	23.90
5332	NASDAQ	SMTC	Thu, Jun 2, 2016	24.53	24.68	23.08	24.14
5331	NASDAQ	SMTC	Wed, Jun 1, 2016	23.48	24.51	23.37	24.37
5330	NASDAQ	SMTC	Tue, May 31, 2016	23.11	23.61	23.03	23.54
5329	NASDAQ	SMTC	Fri, May 27, 2016	22.53	23.15	22.48	23.01
5328	NASDAQ	SMTC	Thu, May 26, 2016	22.36	22.63	22.24	22.49
5327	NASDAQ	SMTC	Wed, May 25, 2016	22.50	22.51	22.09	22.27
5326	NASDAQ	SMTC	Tue, May 24, 2016	21.80	22.35	21.80	22.21
5325	NASDAQ	SMTC	Mon, May 23, 2016	21.31	21.77	21.27	21.59
5324	NASDAQ	SMTC	Fri, May 20, 2016	20.61	21.24	20.61	21.23
5323	NASDAQ	SMTC	Thu, May 19, 2016	20.89	21.23	20.27	20.46
5322	NASDAQ	SMTC	Wed, May 18, 2016	20.52	21.24	20.52	21.01
5321	NASDAQ	SMTC	Tue, May 17, 2016	21.28	21.35	20.16	20.56
5320	NASDAQ	SMTC	Mon, May 16, 2016	21.07	21.45	21.07	21.26
5319	NASDAQ	SMTC	Fri, May 13, 2016	21.02	21.29	20.09	20.97
5318	NASDAQ	SMTC	Thu, May 12, 2016	21.92	21.92	20.74	21.03
5317	NASDAQ	SMTC	Wed, May 11, 2016	21.76	22.06	21.66	21.86
5316	NASDAQ	SMTC	Tue, May 10, 2016	21.73	22.12	21.67	21.86
5315	NASDAQ	SMTC	Mon, May 9, 2016	21.67	21.83	21.46	21.66
5314	NASDAQ	SMTC	Fri, May 6, 2016	21.33	21.68	21.00	21.67
5313	NASDAQ	SMTC	Thu, May 5, 2016	21.60	21.75	21.39	21.46
5312	NASDAQ	SMTC	Wed, May 4, 2016	21.71	22.05	21.39	21.52
5311	NASDAQ	SMTC	Tue, May 3, 2016	21.54	21.89	21.46	21.79
5310	NASDAQ	SMTC	Mon, May 2, 2016	21.77	21.88	21.39	21.76
5309	NASDAQ	SMTC	Fri, Apr 29, 2016	22.33	22.58	21.48	21.64
5308	NASDAQ	SMTC	Thu, Apr 28, 2016	22.65	23.05	22.25	22.31
5307	NASDAQ	SMTC	Wed, Apr 27, 2016	22.67	23.25	22.50	22.85
5306	NASDAQ	SMTC	Tue, Apr 26, 2016	22.55	23.07	22.34	22.89
5305	NASDAQ	SMTC	Mon, Apr 25, 2016	22.62	22.79	22.27	22.40
5304	NASDAQ	SMTC	Fri, Apr 22, 2016	22.61	23.04	22.53	22.75
5303	NASDAQ	SMTC	Thu, Apr 21, 2016	22.65	22.83	22.39	22.52
5302	NASDAQ	SMTC	Wed, Apr 20, 2016	22.37	22.74	22.27	22.50
5301	NASDAQ	SMTC	Tue, Apr 19, 2016	23.48	23.48	22.28	22.30
5300	NASDAQ	SMTC	Mon, Apr 18, 2016	23.00	23.40	22.98	23.40
5299	NASDAQ	SMTC	Fri, Apr 15, 2016	23.08	23.16	22.85	23.00
5298	NASDAQ	SMTC	Thu, Apr 14, 2016	23.19	23.22	22.71	23.22
5297	NASDAQ	SMTC	Wed, Apr 13, 2016	22.42	23.30	22.27	23.29
5296	NASDAQ	SMTC	Tue, Apr 12, 2016	22.33	22.40	21.93	22.23
5295	NASDAQ	SMTC	Mon, Apr 11, 2016	22.11	22.62	22.02	22.37
5294	NASDAQ	SMTC	Fri, Apr 8, 2016	22.11	22.34	21.86	21.93
5293	NASDAQ	SMTC	Thu, Apr 7, 2016	22.32	22.32	21.77	21.90
5292	NASDAQ	SMTC	Wed, Apr 6, 2016	22.05	22.50	21.74	22.37
5291	NASDAQ	SMTC	Tue, Apr 5, 2016	22.44	22.44	22.44	22.12
5290	NASDAQ	SMTC	Mon, Apr 4, 2016	22.49	22.65	22.27	22.44
5289	NASDAQ	SMTC	Fri, Apr 1, 2016	21.82	22.60	21.75	22.57
5288	NASDAQ	SMTC	Thu, Mar 31, 2016	21.99	22.22	21.80	21.94
5287	NASDAQ	SMTC	Wed, Mar 30, 2016	22.04	22.42	21.89	21.94
5286	NASDAQ	SMTC	Tue, Mar 29, 2016	21.81	22.20	21.57	21.85
5285	NASDAQ	SMTC	Mon, Mar 28, 2016	21.53	21.89	21.29	21.85
5284	NASDAQ	SMTC	Thu, Mar 24, 2016	21.20	21.20	21.20	21.45
5283	NASDAQ	SMTC	Wed, Mar 23, 2016	21.81	21.93	21.05	21.20
5282	NASDAQ	SMTC	Tue, Mar 22, 2016	21.81	22.22	21.00	21.91
5281	NASDAQ	SMTC	Mon, Mar 21, 2016	21.91	22.02	21.57	21.95
5280	NASDAQ	SMTC	Fri, Mar 18, 2016	21.60	22.00	21.06	21.92
5279	NASDAQ	SMTC	Thu, Mar 17, 2016	20.59	21.50	20.32	21.46
5278	NASDAQ	SMTC	Wed, Mar 16, 2016	20.51	20.91	20.18	20.78
5277	NASDAQ	SMTC	Tue, Mar 15, 2016	20.76	20.76	20.76	20.64
5276	NASDAQ	SMTC	Mon, Mar 14, 2016	20.90	20.98	20.65	20.76
5275	NASDAQ	SMTC	Fri, Mar 11, 2016	20.64	20.97	20.50	20.90
5274	NASDAQ	SMTC	Thu, Mar 10, 2016	20.60	20.82	20.03	20.53
5273	NASDAQ	SMTC	Wed, Mar 9, 2016	20.12	20.12	20.12	20.53
5272	NASDAQ	SMTC	Tue, Mar 8, 2016	20.86	20.86	20.08	21.03
5271	NASDAQ	SMTC	Mon, Mar 7, 2016	21.00	21.27	20.58	21.03
5270	NASDAQ	SMTC	Fri, Mar 4, 2016	21.00	21.00	21.00	21.01
5269	NASDAQ	SMTC	Thu, Mar 3, 2016	22.00	22.13	22.00	21.00
5268	NASDAQ	SMTC	Wed, Mar 2, 2016	20.15	20.29	19.27	19.33
5267	NASDAQ	SMTC	Tue, Mar 1, 2016	19.16	19.16	19.16	19.99
5266	NASDAQ	SMTC	Mon, Feb 29, 2016	18.57	19.29	18.53	18.59
5265	NASDAQ	SMTC	Fri, Feb 26, 2016	18.50	18.50	18.50	18.59
5264	NASDAQ	SMTC	Thu, Feb 25, 2016	18.16	18.51	17.92	18.50
5263	NASDAQ	SMTC	Wed, Feb 24, 2016	17.30	18.16	17.14	18.14
5262	NASDAQ	SMTC	Tue, Feb 23, 2016	17.80	18.06	17.51	17.51
5261	NASDAQ	SMTC	Mon, Feb 22, 2016	17.85	18.15	17.76	17.93
5260	NASDAQ	SMTC	Fri, Feb 19, 2016	17.24	17.65	17.10	17.63
5259	NASDAQ	SMTC	Thu, Feb 18, 2016	17.68	17.71	17.14	17.30
5258	NASDAQ	SMTC	Wed, Feb 17, 2016	16.84	17.45	16.81	17.36
5257	NASDAQ	SMTC	Tue, Feb 16, 2016	16.44	16.98	16.44	16.77
5256	NASDAQ	SMTC	Fri, Feb 12, 2016	16.17	16.41	15.70	16.25
5255	NASDAQ	SMTC	Thu, Feb 11, 2016	15.80	16.57	15.75	15.95
5254	NASDAQ	SMTC	Wed, Feb 10, 2016	16.29	16.70	16.05	16.08
5253	NASDAQ	SMTC	Tue, Feb 9, 2016	16.59	16.90	16.15	16.22
5252	NASDAQ	SMTC	Mon, Feb 8, 2016	17.05	17.10	16.46	16.82
5251	NASDAQ	SMTC	Fri, Feb 5, 2016	18.88	19.03	17.31	17.31
5250	NASDAQ	SMTC	Thu, Feb 4, 2016	18.54	19.26	18.46	19.03
5249	NASDAQ	SMTC	Wed, Feb 3, 2016	19.61	19.92	18.12	18.48
5248	NASDAQ	SMTC	Tue, Feb 2, 2016	20.56	20.69	19.30	19.36
5247	NASDAQ	SMTC	Mon, Feb 1, 2016	19.95	20.95	19.76	20.64
5246	NASDAQ	SMTC	Fri, Jan 29, 2016	19.24	20.14	19.24	20.10
5245	NASDAQ	SMTC	Thu, Jan 28, 2016	17.88	19.32	17.88	19.11
5244	NASDAQ	SMTC	Wed, Jan 27, 2016	19.56	19.84	18.70	18.76
5243	NASDAQ	SMTC	Tue, Jan 26, 2016	18.99	19.92	18.83	19.70
5242	NASDAQ	SMTC	Mon, Jan 25, 2016	18.30	18.87	18.20	18.82
5241	NASDAQ	SMTC	Fri, Jan 22, 2016	18.34	18.49	17.98	18.38
5240	NASDAQ	SMTC	Thu, Jan 21, 2016	18.02	18.19	17.65	18.02
5239	NASDAQ	SMTC	Wed, Jan 20, 2016	17.75	18.04	16.82	17.78
5238	NASDAQ	SMTC	Tue, Jan 19, 2016	18.88	19.00	17.86	17.96
5237	NASDAQ	SMTC	Fri, Jan 15, 2016	18.11	18.65	17.81	18.62
5236	NASDAQ	SMTC	Thu, Jan 14, 2016	18.73	18.89	18.39	18.69
5235	NASDAQ	SMTC	Wed, Jan 13, 2016	18.79	19.12	18.57	18.66
5234	NASDAQ	SMTC	Tue, Jan 12, 2016	18.83	19.18	18.53	18.77
5233	NASDAQ	SMTC	Mon, Jan 11, 2016	18.41	18.77	18.14	18.68
5232	NASDAQ	SMTC	Fri, Jan 8, 2016	18.45	18.78	18.16	18.25
5231	NASDAQ	SMTC	Thu, Jan 7, 2016	18.29	18.64	18.07	18.42
5230	NASDAQ	SMTC	Wed, Jan 6, 2016	18.76	18.76	18.43	18.66
5229	NASDAQ	SMTC	Tue, Jan 5, 2016	18.96	19.14	18.70	19.10
5228	NASDAQ	SMTC	Mon, Jan 4, 2016	18.70	19.04	18.25	18.91
5227	NASDAQ	SMTC	Thu, Dec 31, 2015	19.26	19.29	18.92	18.92
5226	NASDAQ	SMTC	Wed, Dec 30, 2015	19.28	19.46	19.07	19.34
5225	NASDAQ	SMTC	Tue, Dec 29, 2015	19.23	19.37	19.11	19.30
5224	NASDAQ	SMTC	Mon, Dec 28, 2015	19.22	19.29	18.82	19.14
5223	NASDAQ	SMTC	Thu, Dec 24, 2015	19.31	19.63	19.23	19.33
5222	NASDAQ	SMTC	Wed, Dec 23, 2015	19.53	19.64	19.31	19.37
5221	NASDAQ	SMTC	Tue, Dec 22, 2015	19.17	19.57	18.81	19.44
5220	NASDAQ	SMTC	Mon, Dec 21, 2015	18.98	19.34	18.77	19.11
5219	NASDAQ	SMTC	Fri, Dec 18, 2015	19.36	19.46	18.72	18.84
5218	NASDAQ	SMTC	Thu, Dec 17, 2015	19.32	19.83	19.32	19.48
5217	NASDAQ	SMTC	Wed, Dec 16, 2015	19.07	19.88	18.76	19.19
5216	NASDAQ	SMTC	Tue, Dec 15, 2015	18.83	19.13	18.62	18.85
5215	NASDAQ	SMTC	Mon, Dec 14, 2015	18.98	19.00	18.53	18.69
5214	NASDAQ	SMTC	Fri, Dec 11, 2015	19.06	19.28	18.95	19.01
5213	NASDAQ	SMTC	Thu, Dec 10, 2015	19.11	19.43	19.02	19.39
5212	NASDAQ	SMTC	Wed, Dec 9, 2015	19.42	19.78	19.06	19.15
5211	NASDAQ	SMTC	Tue, Dec 8, 2015	19.34	19.61	19.07	19.43
5210	NASDAQ	SMTC	Mon, Dec 7, 2015	20.01	20.01	19.46	19.54
5209	NASDAQ	SMTC	Fri, Dec 4, 2015	19.87	20.08	19.79	20.04
5208	NASDAQ	SMTC	Thu, Dec 3, 2015	20.18	20.37	19.77	19.86
5207	NASDAQ	SMTC	Wed, Dec 2, 2015	20.19	20.19	19.98	20.01
5206	NASDAQ	SMTC	Tue, Dec 1, 2015	20.14	20.32	19.96	20.14
5205	NASDAQ	SMTC	Mon, Nov 30, 2015	19.38	20.15	19.33	20.10
5204	NASDAQ	SMTC	Fri, Nov 27, 2015	19.20	19.32	19.07	19.25
5203	NASDAQ	SMTC	Wed, Nov 25, 2015	19.18	19.32	19.10	19.25
5202	NASDAQ	SMTC	Tue, Nov 24, 2015	19.02	19.39	18.94	19.19
5201	NASDAQ	SMTC	Mon, Nov 23, 2015	19.22	19.30	18.95	19.07
5200	NASDAQ	SMTC	Fri, Nov 20, 2015	19.12	19.45	18.90	19.29
5199	NASDAQ	SMTC	Thu, Nov 19, 2015	18.05	19.53	18.05	19.04
5198	NASDAQ	SMTC	Wed, Nov 18, 2015	19.11	19.54	18.92	19.25
5197	NASDAQ	SMTC	Tue, Nov 17, 2015	19.04	19.07	18.72	18.96
5196	NASDAQ	SMTC	Mon, Nov 16, 2015	18.71	19.14	18.60	18.93
5195	NASDAQ	SMTC	Fri, Nov 13, 2015	17.94	18.39	17.84	18.21
5194	NASDAQ	SMTC	Thu, Nov 12, 2015	17.95	18.09	17.82	18.04
5193	NASDAQ	SMTC	Wed, Nov 11, 2015	18.30	18.47	18.04	18.08
5192	NASDAQ	SMTC	Tue, Nov 10, 2015	18.48	18.66	18.18	18.21
5191	NASDAQ	SMTC	Mon, Nov 9, 2015	19.12	19.15	18.63	18.72
5190	NASDAQ	SMTC	Fri, Nov 6, 2015	18.11	19.22	18.11	19.12
5189	NASDAQ	SMTC	Thu, Nov 5, 2015	18.13	18.35	17.93	18.14
5188	NASDAQ	SMTC	Wed, Nov 4, 2015	18.12	18.19	17.95	18.16
5187	NASDAQ	SMTC	Tue, Nov 3, 2015	17.91	18.25	17.84	18.10
5186	NASDAQ	SMTC	Mon, Nov 2, 2015	17.52	17.97	17.35	17.92
5185	NASDAQ	SMTC	Fri, Oct 30, 2015	17.35	17.66	17.26	17.50
5184	NASDAQ	SMTC	Thu, Oct 29, 2015	17.28	17.52	17.23	17.36
5183	NASDAQ	SMTC	Wed, Oct 28, 2015	17.21	17.67	17.21	17.49
5182	NASDAQ	SMTC	Tue, Oct 27, 2015	17.27	17.34	16.99	17.10
5181	NASDAQ	SMTC	Mon, Oct 26, 2015	17.65	17.65	17.13	17.24
5180	NASDAQ	SMTC	Fri, Oct 23, 2015	17.42	17.78	17.23	17.74
5179	NASDAQ	SMTC	Thu, Oct 22, 2015	17.21	17.51	17.11	17.42
5178	NASDAQ	SMTC	Wed, Oct 21, 2015	17.45	17.48	16.94	16.97
5177	NASDAQ	SMTC	Tue, Oct 20, 2015	17.27	17.50	17.10	17.32
5176	NASDAQ	SMTC	Mon, Oct 19, 2015	17.17	17.36	17.03	17.32
5175	NASDAQ	SMTC	Fri, Oct 16, 2015	17.52	17.53	17.07	17.20
5174	NASDAQ	SMTC	Thu, Oct 15, 2015	17.71	17.76	17.20	17.47
5173	NASDAQ	SMTC	Wed, Oct 14, 2015	16.67	17.70	16.29	17.43
5172	NASDAQ	SMTC	Tue, Oct 13, 2015	16.55	16.94	16.47	16.53
5171	NASDAQ	SMTC	Mon, Oct 12, 2015	16.75	16.79	16.53	16.69
5170	NASDAQ	SMTC	Fri, Oct 9, 2015	16.82	17.00	16.64	16.73
5169	NASDAQ	SMTC	Thu, Oct 8, 2015	16.35	16.79	16.22	16.78
5168	NASDAQ	SMTC	Wed, Oct 7, 2015	15.78	16.42	15.78	16.42
5167	NASDAQ	SMTC	Tue, Oct 6, 2015	15.73	16.03	15.48	15.72
5166	NASDAQ	SMTC	Mon, Oct 5, 2015	15.04	15.77	15.04	15.69
5165	NASDAQ	SMTC	Fri, Oct 2, 2015	14.27	14.88	14.14	14.87
5164	NASDAQ	SMTC	Thu, Oct 1, 2015	15.07	15.10	14.04	14.39
5163	NASDAQ	SMTC	Wed, Sep 30, 2015	14.63	15.34	14.63	15.10
5162	NASDAQ	SMTC	Tue, Sep 29, 2015	14.60	14.81	14.46	14.52
5161	NASDAQ	SMTC	Mon, Sep 28, 2015	14.95	15.05	14.48	14.52
5160	NASDAQ	SMTC	Fri, Sep 25, 2015	15.13	15.13	14.62	15.07
5159	NASDAQ	SMTC	Thu, Sep 24, 2015	15.28	15.41	14.99	15.31
5158	NASDAQ	SMTC	Wed, Sep 23, 2015	15.64	15.84	15.42	15.45
5157	NASDAQ	SMTC	Tue, Sep 22, 2015	16.01	16.01	15.51	15.58
5156	NASDAQ	SMTC	Mon, Sep 21, 2015	16.36	16.63	16.11	16.19
5155	NASDAQ	SMTC	Fri, Sep 18, 2015	16.48	16.65	16.12	16.18
5154	NASDAQ	SMTC	Thu, Sep 17, 2015	17.16	17.18	16.72	16.79
5153	NASDAQ	SMTC	Wed, Sep 16, 2015	17.23	17.39	17.12	17.22
5152	NASDAQ	SMTC	Tue, Sep 15, 2015	16.94	17.38	16.94	17.17
5151	NASDAQ	SMTC	Mon, Sep 14, 2015	16.98	17.08	16.71	16.87
5150	NASDAQ	SMTC	Fri, Sep 11, 2015	16.75	17.06	16.59	16.95
5149	NASDAQ	SMTC	Thu, Sep 10, 2015	17.06	17.13	16.75	16.93
5148	NASDAQ	SMTC	Wed, Sep 9, 2015	17.22	17.47	16.88	17.12
5147	NASDAQ	SMTC	Tue, Sep 8, 2015	16.85	17.15	16.77	17.11
5146	NASDAQ	SMTC	Fri, Sep 4, 2015	16.57	16.76	16.48	16.51
5145	NASDAQ	SMTC	Thu, Sep 3, 2015	16.63	17.03	16.53	16.82
5144	NASDAQ	SMTC	Wed, Sep 2, 2015	16.57	16.57	16.22	16.54
5143	NASDAQ	SMTC	Tue, Sep 1, 2015	16.55	16.95	16.24	16.32
5142	NASDAQ	SMTC	Mon, Aug 31, 2015	16.91	17.20	16.84	16.95
5141	NASDAQ	SMTC	Fri, Aug 28, 2015	16.90	17.23	16.79	17.02
5140	NASDAQ	SMTC	Thu, Aug 27, 2015	16.45	17.05	16.42	16.95
5139	NASDAQ	SMTC	Wed, Aug 26, 2015	15.98	16.33	15.66	16.32
5138	NASDAQ	SMTC	Tue, Aug 25, 2015	16.32	16.32	15.58	15.69
5137	NASDAQ	SMTC	Mon, Aug 24, 2015	15.70	16.56	15.37	15.87
5136	NASDAQ	SMTC	Fri, Aug 21, 2015	15.76	16.52	15.53	16.20
5135	NASDAQ	SMTC	Thu, Aug 20, 2015	15.50	17.25	15.50	16.14
5134	NASDAQ	SMTC	Wed, Aug 19, 2015	16.51	16.61	16.02	16.06
5133	NASDAQ	SMTC	Tue, Aug 18, 2015	17.19	17.33	16.10	16.51
5132	NASDAQ	SMTC	Mon, Aug 17, 2015	17.01	17.36	16.78	17.35
5131	NASDAQ	SMTC	Fri, Aug 14, 2015	17.48	17.48	16.69	17.13
5130	NASDAQ	SMTC	Thu, Aug 13, 2015	17.15	17.42	16.70	17.14
5129	NASDAQ	SMTC	Wed, Aug 12, 2015	16.80	17.29	16.60	17.14
5128	NASDAQ	SMTC	Tue, Aug 11, 2015	17.44	17.57	17.06	17.08
5127	NASDAQ	SMTC	Mon, Aug 10, 2015	17.25	17.89	17.20	17.60
5126	NASDAQ	SMTC	Fri, Aug 7, 2015	16.93	17.23	16.93	17.18
5125	NASDAQ	SMTC	Thu, Aug 6, 2015	17.24	17.28	16.86	17.02
5124	NASDAQ	SMTC	Wed, Aug 5, 2015	17.05	17.65	17.05	17.23
5123	NASDAQ	SMTC	Tue, Aug 4, 2015	17.20	17.33	16.82	17.02
5122	NASDAQ	SMTC	Mon, Aug 3, 2015	17.61	17.63	17.21	17.25
5121	NASDAQ	SMTC	Fri, Jul 31, 2015	17.81	17.88	17.40	17.59
5120	NASDAQ	SMTC	Thu, Jul 30, 2015	17.88	18.02	17.68	17.81
5119	NASDAQ	SMTC	Wed, Jul 29, 2015	18.13	18.28	17.95	17.96
5118	NASDAQ	SMTC	Tue, Jul 28, 2015	17.92	18.31	17.59	18.10
5117	NASDAQ	SMTC	Mon, Jul 27, 2015	17.78	18.08	17.65	17.82
5116	NASDAQ	SMTC	Fri, Jul 24, 2015	18.21	18.36	17.80	17.93
5115	NASDAQ	SMTC	Thu, Jul 23, 2015	17.90	18.40	17.90	18.17
5114	NASDAQ	SMTC	Wed, Jul 22, 2015	17.93	17.93	17.48	17.80
5113	NASDAQ	SMTC	Tue, Jul 21, 2015	18.21	18.42	18.13	18.16
5112	NASDAQ	SMTC	Mon, Jul 20, 2015	18.48	18.48	18.12	18.18
5111	NASDAQ	SMTC	Fri, Jul 17, 2015	18.42	18.51	18.22	18.41
5110	NASDAQ	SMTC	Thu, Jul 16, 2015	18.42	18.53	18.18	18.40
5109	NASDAQ	SMTC	Wed, Jul 15, 2015	18.91	19.04	18.33	18.41
5108	NASDAQ	SMTC	Tue, Jul 14, 2015	18.81	18.89	18.61	18.86
5107	NASDAQ	SMTC	Mon, Jul 13, 2015	18.83	18.83	18.53	18.75
5106	NASDAQ	SMTC	Fri, Jul 10, 2015	18.89	19.00	18.67	18.72
5105	NASDAQ	SMTC	Thu, Jul 9, 2015	19.28	19.46	18.68	18.70
5104	NASDAQ	SMTC	Wed, Jul 8, 2015	19.25	19.34	18.59	19.00
5103	NASDAQ	SMTC	Tue, Jul 7, 2015	19.54	19.54	18.98	19.37
5102	NASDAQ	SMTC	Mon, Jul 6, 2015	19.75	19.98	19.33	19.60
5101	NASDAQ	SMTC	Thu, Jul 2, 2015	19.66	20.01	19.54	19.95
5100	NASDAQ	SMTC	Wed, Jul 1, 2015	20.00	20.25	19.63	19.70
5099	NASDAQ	SMTC	Tue, Jun 30, 2015	20.44	20.44	19.70	19.85
5098	NASDAQ	SMTC	Mon, Jun 29, 2015	20.93	21.12	20.28	20.30
5097	NASDAQ	SMTC	Fri, Jun 26, 2015	21.15	21.27	21.03	21.10
5096	NASDAQ	SMTC	Thu, Jun 25, 2015	21.31	21.37	21.01	21.16
5095	NASDAQ	SMTC	Wed, Jun 24, 2015	21.51	21.74	21.11	21.22
5094	NASDAQ	SMTC	Tue, Jun 23, 2015	21.49	21.74	21.32	21.60
5093	NASDAQ	SMTC	Mon, Jun 22, 2015	21.57	21.62	21.24	21.52
5092	NASDAQ	SMTC	Fri, Jun 19, 2015	21.40	21.54	20.95	21.47
5091	NASDAQ	SMTC	Thu, Jun 18, 2015	21.13	21.49	21.02	21.38
5090	NASDAQ	SMTC	Wed, Jun 17, 2015	21.08	21.30	21.02	21.09
5089	NASDAQ	SMTC	Tue, Jun 16, 2015	21.28	21.48	21.04	21.09
5088	NASDAQ	SMTC	Mon, Jun 15, 2015	20.84	21.54	20.55	21.36
5087	NASDAQ	SMTC	Fri, Jun 12, 2015	21.04	21.10	20.82	20.99
5086	NASDAQ	SMTC	Thu, Jun 11, 2015	21.24	21.24	20.91	21.10
5085	NASDAQ	SMTC	Wed, Jun 10, 2015	21.15	21.33	21.05	21.17
5084	NASDAQ	SMTC	Tue, Jun 9, 2015	21.39	21.45	20.91	21.08
5083	NASDAQ	SMTC	Mon, Jun 8, 2015	21.56	21.66	21.20	21.46
5082	NASDAQ	SMTC	Fri, Jun 5, 2015	21.81	21.87	21.47	21.62
5081	NASDAQ	SMTC	Thu, Jun 4, 2015	21.47	21.81	21.41	21.80
5080	NASDAQ	SMTC	Wed, Jun 3, 2015	21.43	21.73	21.35	21.60
5079	NASDAQ	SMTC	Tue, Jun 2, 2015	21.49	21.59	21.27	21.38
5078	NASDAQ	SMTC	Mon, Jun 1, 2015	21.35	21.89	21.14	21.62
5077	NASDAQ	SMTC	Fri, May 29, 2015	21.44	22.00	21.08	21.36
5076	NASDAQ	SMTC	Thu, May 28, 2015	22.20	22.80	21.02	21.47
5075	NASDAQ	SMTC	Wed, May 27, 2015	23.39	24.68	23.25	24.62
5074	NASDAQ	SMTC	Tue, May 26, 2015	23.49	23.53	23.01	23.35
5073	NASDAQ	SMTC	Fri, May 22, 2015	23.50	23.81	23.50	23.63
5072	NASDAQ	SMTC	Thu, May 21, 2015	23.78	23.80	23.49	23.51
5071	NASDAQ	SMTC	Wed, May 20, 2015	24.09	24.34	23.64	23.80
5070	NASDAQ	SMTC	Tue, May 19, 2015	23.83	24.06	23.79	23.90
5069	NASDAQ	SMTC	Mon, May 18, 2015	23.54	23.89	23.18	23.83
5068	NASDAQ	SMTC	Fri, May 15, 2015	23.67	23.76	23.45	23.55
5067	NASDAQ	SMTC	Thu, May 14, 2015	23.51	23.63	23.28	23.62
5066	NASDAQ	SMTC	Wed, May 13, 2015	23.25	23.63	23.14	23.28
5065	NASDAQ	SMTC	Tue, May 12, 2015	23.27	23.39	22.88	23.21
5064	NASDAQ	SMTC	Mon, May 11, 2015	23.26	23.68	23.26	23.30
5063	NASDAQ	SMTC	Fri, May 8, 2015	23.52	23.72	22.95	23.25
5062	NASDAQ	SMTC	Thu, May 7, 2015	23.02	23.46	23.02	23.20
5061	NASDAQ	SMTC	Wed, May 6, 2015	23.04	23.26	22.77	23.02
5060	NASDAQ	SMTC	Tue, May 5, 2015	23.43	23.72	22.85	22.92
5059	NASDAQ	SMTC	Mon, May 4, 2015	23.75	23.88	23.50	23.57
5058	NASDAQ	SMTC	Fri, May 1, 2015	23.45	23.83	23.44	23.65
5057	NASDAQ	SMTC	Thu, Apr 30, 2015	23.33	23.63	23.00	23.29
5056	NASDAQ	SMTC	Wed, Apr 29, 2015	23.40	23.72	23.22	23.45
5055	NASDAQ	SMTC	Tue, Apr 28, 2015	23.37	23.76	22.76	23.51
5054	NASDAQ	SMTC	Mon, Apr 27, 2015	23.54	24.66	23.16	23.44
5053	NASDAQ	SMTC	Fri, Apr 24, 2015	25.45	25.76	23.43	23.60
5052	NASDAQ	SMTC	Thu, Apr 23, 2015	25.47	26.00	25.32	25.50
5051	NASDAQ	SMTC	Wed, Apr 22, 2015	25.83	25.89	25.41	25.78
5050	NASDAQ	SMTC	Tue, Apr 21, 2015	25.96	26.25	25.65	25.72
5049	NASDAQ	SMTC	Mon, Apr 20, 2015	25.64	25.92	25.47	25.70
5048	NASDAQ	SMTC	Fri, Apr 17, 2015	25.78	25.90	25.20	25.41
5047	NASDAQ	SMTC	Thu, Apr 16, 2015	25.75	26.26	25.52	26.00
5046	NASDAQ	SMTC	Wed, Apr 15, 2015	25.97	26.19	25.85	25.93
5045	NASDAQ	SMTC	Tue, Apr 14, 2015	26.34	26.34	25.55	25.76
5044	NASDAQ	SMTC	Mon, Apr 13, 2015	26.45	26.73	26.22	26.28
5043	NASDAQ	SMTC	Fri, Apr 10, 2015	26.72	26.80	26.35	26.46
5042	NASDAQ	SMTC	Thu, Apr 9, 2015	26.29	26.74	26.25	26.64
5041	NASDAQ	SMTC	Wed, Apr 8, 2015	26.26	26.49	26.14	26.40
5040	NASDAQ	SMTC	Tue, Apr 7, 2015	26.43	26.56	26.14	26.17
5039	NASDAQ	SMTC	Mon, Apr 6, 2015	26.18	26.73	25.91	26.56
5038	NASDAQ	SMTC	Thu, Apr 2, 2015	26.41	26.95	26.31	26.44
5037	NASDAQ	SMTC	Wed, Apr 1, 2015	26.52	26.69	26.11	26.41
5036	NASDAQ	SMTC	Tue, Mar 31, 2015	26.89	27.01	26.45	26.65
5035	NASDAQ	SMTC	Mon, Mar 30, 2015	26.76	27.08	26.43	27.03
5034	NASDAQ	SMTC	Fri, Mar 27, 2015	26.47	26.80	25.50	26.64
5033	NASDAQ	SMTC	Thu, Mar 26, 2015	26.76	27.23	26.70	27.01
5032	NASDAQ	SMTC	Wed, Mar 25, 2015	27.80	27.82	26.94	27.01
5031	NASDAQ	SMTC	Tue, Mar 24, 2015	28.01	28.27	27.73	27.81
5030	NASDAQ	SMTC	Mon, Mar 23, 2015	28.49	28.52	28.04	28.09
5029	NASDAQ	SMTC	Fri, Mar 20, 2015	28.29	28.56	28.10	28.47
5028	NASDAQ	SMTC	Thu, Mar 19, 2015	27.92	28.37	27.85	28.23
5027	NASDAQ	SMTC	Wed, Mar 18, 2015	27.56	27.99	27.21	27.92
5026	NASDAQ	SMTC	Tue, Mar 17, 2015	27.89	28.00	27.41	27.72
5025	NASDAQ	SMTC	Mon, Mar 16, 2015	28.00	28.22	27.75	28.03
5024	NASDAQ	SMTC	Fri, Mar 13, 2015	28.03	28.05	27.46	27.83
5023	NASDAQ	SMTC	Thu, Mar 12, 2015	27.48	28.03	27.22	28.02
5022	NASDAQ	SMTC	Wed, Mar 11, 2015	27.17	27.68	26.98	27.60
5021	NASDAQ	SMTC	Tue, Mar 10, 2015	27.09	27.29	26.51	27.07
5020	NASDAQ	SMTC	Mon, Mar 9, 2015	27.25	27.45	26.77	27.26
5019	NASDAQ	SMTC	Fri, Mar 6, 2015	26.05	27.15	26.02	27.06
5018	NASDAQ	SMTC	Thu, Mar 5, 2015	28.05	28.37	25.96	26.30
5017	NASDAQ	SMTC	Wed, Mar 4, 2015	29.83	30.01	29.18	29.29
5016	NASDAQ	SMTC	Tue, Mar 3, 2015	29.65	29.99	29.34	29.90
5015	NASDAQ	SMTC	Mon, Mar 2, 2015	28.99	29.90	28.78	29.84
5014	NASDAQ	SMTC	Fri, Feb 27, 2015	28.52	29.18	28.47	28.93
5013	NASDAQ	SMTC	Thu, Feb 26, 2015	28.28	28.63	28.00	28.60
5012	NASDAQ	SMTC	Wed, Feb 25, 2015	28.51	28.77	28.08	28.27
5011	NASDAQ	SMTC	Tue, Feb 24, 2015	27.80	28.62	27.72	28.60
5010	NASDAQ	SMTC	Mon, Feb 23, 2015	27.56	27.81	27.05	27.77
5009	NASDAQ	SMTC	Fri, Feb 20, 2015	27.36	27.77	27.02	27.58
5008	NASDAQ	SMTC	Thu, Feb 19, 2015	27.02	27.48	26.83	27.47
5007	NASDAQ	SMTC	Wed, Feb 18, 2015	27.07	27.55	27.00	27.13
5006	NASDAQ	SMTC	Tue, Feb 17, 2015	27.05	27.36	26.91	27.12
5005	NASDAQ	SMTC	Fri, Feb 13, 2015	27.11	27.62	26.86	27.12
5004	NASDAQ	SMTC	Thu, Feb 12, 2015	27.16	27.43	27.10	27.15
5003	NASDAQ	SMTC	Wed, Feb 11, 2015	26.88	27.16	26.68	27.00
5002	NASDAQ	SMTC	Tue, Feb 10, 2015	27.03	27.17	26.60	26.96
5001	NASDAQ	SMTC	Mon, Feb 9, 2015	26.71	26.93	26.40	26.71
5000	NASDAQ	SMTC	Fri, Feb 6, 2015	26.73	27.44	26.73	26.89
4999	NASDAQ	SMTC	Thu, Feb 5, 2015	26.59	26.76	26.42	26.67
4998	NASDAQ	SMTC	Wed, Feb 4, 2015	26.28	26.86	26.22	26.51
4997	NASDAQ	SMTC	Tue, Feb 3, 2015	25.91	26.65	25.91	26.50
4996	NASDAQ	SMTC	Mon, Feb 2, 2015	25.50	25.85	24.84	25.75
4995	NASDAQ	SMTC	Fri, Jan 30, 2015	26.10	26.37	25.44	25.46
4994	NASDAQ	SMTC	Thu, Jan 29, 2015	26.08	26.45	25.68	26.34
4993	NASDAQ	SMTC	Wed, Jan 28, 2015	26.98	27.12	26.02	26.07
4992	NASDAQ	SMTC	Tue, Jan 27, 2015	26.97	27.15	26.59	26.74
4991	NASDAQ	SMTC	Mon, Jan 26, 2015	27.05	27.48	26.71	27.38
4990	NASDAQ	SMTC	Fri, Jan 23, 2015	27.32	27.64	26.95	27.07
4989	NASDAQ	SMTC	Thu, Jan 22, 2015	26.85	27.29	25.99	27.29
4988	NASDAQ	SMTC	Wed, Jan 21, 2015	26.36	26.99	26.28	26.77
4987	NASDAQ	SMTC	Tue, Jan 20, 2015	26.35	26.72	25.91	26.40
4986	NASDAQ	SMTC	Fri, Jan 16, 2015	25.69	26.32	25.63	26.26
4985	NASDAQ	SMTC	Thu, Jan 15, 2015	26.65	26.88	25.76	25.78
4984	NASDAQ	SMTC	Wed, Jan 14, 2015	26.53	27.15	26.28	26.53
4983	NASDAQ	SMTC	Tue, Jan 13, 2015	27.32	27.81	26.46	26.73
4982	NASDAQ	SMTC	Mon, Jan 12, 2015	27.08	27.24	26.59	27.04
4981	NASDAQ	SMTC	Fri, Jan 9, 2015	27.25	27.45	26.79	27.18
4980	NASDAQ	SMTC	Thu, Jan 8, 2015	26.62	27.35	26.39	27.27
4979	NASDAQ	SMTC	Wed, Jan 7, 2015	26.31	26.47	25.90	26.32
4978	NASDAQ	SMTC	Tue, Jan 6, 2015	26.99	27.08	25.93	26.15
4977	NASDAQ	SMTC	Mon, Jan 5, 2015	28.04	28.20	26.99	27.03
4976	NASDAQ	SMTC	Fri, Jan 2, 2015	27.78	28.49	27.50	28.06
4975	NASDAQ	SMTC	Wed, Dec 31, 2014	27.85	28.14	27.55	27.57
4974	NASDAQ	SMTC	Tue, Dec 30, 2014	27.84	27.99	27.55	27.78
4973	NASDAQ	SMTC	Mon, Dec 29, 2014	27.90	28.06	27.66	27.90
4972	NASDAQ	SMTC	Fri, Dec 26, 2014	28.08	28.25	27.73	27.88
4971	NASDAQ	SMTC	Wed, Dec 24, 2014	27.73	28.08	27.60	28.00
4970	NASDAQ	SMTC	Tue, Dec 23, 2014	27.99	28.26	27.56	27.63
4969	NASDAQ	SMTC	Mon, Dec 22, 2014	27.25	28.09	27.25	27.84
4968	NASDAQ	SMTC	Fri, Dec 19, 2014	27.31	27.34	26.77	27.29
4967	NASDAQ	SMTC	Thu, Dec 18, 2014	27.08	27.37	26.80	27.31
4966	NASDAQ	SMTC	Wed, Dec 17, 2014	26.26	26.79	25.66	26.79
4965	NASDAQ	SMTC	Tue, Dec 16, 2014	26.48	26.99	26.18	26.26
4964	NASDAQ	SMTC	Mon, Dec 15, 2014	27.26	27.65	26.64	26.65
4963	NASDAQ	SMTC	Fri, Dec 12, 2014	26.66	27.33	26.52	27.15
4962	NASDAQ	SMTC	Thu, Dec 11, 2014	26.86	27.44	26.61	27.03
4961	NASDAQ	SMTC	Wed, Dec 10, 2014	27.25	27.45	26.62	26.70
4960	NASDAQ	SMTC	Tue, Dec 9, 2014	26.62	27.56	26.62	27.37
4959	NASDAQ	SMTC	Mon, Dec 8, 2014	26.98	27.33	26.85	27.03
4958	NASDAQ	SMTC	Fri, Dec 5, 2014	26.49	27.05	26.46	27.02
4957	NASDAQ	SMTC	Thu, Dec 4, 2014	25.99	26.58	25.92	26.47
4956	NASDAQ	SMTC	Wed, Dec 3, 2014	25.49	26.20	25.45	26.04
4955	NASDAQ	SMTC	Tue, Dec 2, 2014	25.08	25.42	24.98	25.41
4954	NASDAQ	SMTC	Mon, Dec 1, 2014	25.45	25.72	24.90	24.97
4953	NASDAQ	SMTC	Fri, Nov 28, 2014	25.82	25.84	25.37	25.46
4952	NASDAQ	SMTC	Wed, Nov 26, 2014	25.12	25.90	25.12	25.78
4951	NASDAQ	SMTC	Tue, Nov 25, 2014	25.11	25.33	24.98	25.03
4950	NASDAQ	SMTC	Mon, Nov 24, 2014	25.00	25.12	24.93	25.08
4949	NASDAQ	SMTC	Fri, Nov 21, 2014	24.86	24.99	24.37	24.86
4948	NASDAQ	SMTC	Thu, Nov 20, 2014	23.20	24.77	22.84	24.45
4947	NASDAQ	SMTC	Wed, Nov 19, 2014	24.79	24.81	23.88	24.28
4946	NASDAQ	SMTC	Tue, Nov 18, 2014	24.49	24.98	24.44	24.84
4945	NASDAQ	SMTC	Mon, Nov 17, 2014	24.95	25.06	24.35	24.40
4944	NASDAQ	SMTC	Fri, Nov 14, 2014	24.93	25.28	24.63	24.99
4943	NASDAQ	SMTC	Thu, Nov 13, 2014	25.80	25.98	25.32	25.32
4942	NASDAQ	SMTC	Wed, Nov 12, 2014	25.76	25.86	25.52	25.77
4941	NASDAQ	SMTC	Tue, Nov 11, 2014	25.39	25.91	25.01	25.83
4940	NASDAQ	SMTC	Mon, Nov 10, 2014	25.20	25.71	24.94	25.35
4939	NASDAQ	SMTC	Fri, Nov 7, 2014	25.77	26.08	25.05	25.26
4938	NASDAQ	SMTC	Thu, Nov 6, 2014	25.86	26.15	25.61	25.83
4937	NASDAQ	SMTC	Wed, Nov 5, 2014	25.51	26.09	24.94	25.88
4936	NASDAQ	SMTC	Tue, Nov 4, 2014	25.36	25.76	25.05	25.30
4935	NASDAQ	SMTC	Mon, Nov 3, 2014	24.99	25.82	24.99	25.38
4934	NASDAQ	SMTC	Fri, Oct 31, 2014	25.20	25.80	25.05	25.38
4933	NASDAQ	SMTC	Thu, Oct 30, 2014	24.79	24.89	23.82	24.60
4932	NASDAQ	SMTC	Wed, Oct 29, 2014	24.79	25.03	24.48	24.85
4931	NASDAQ	SMTC	Tue, Oct 28, 2014	24.36	24.85	24.18	24.82
4930	NASDAQ	SMTC	Mon, Oct 27, 2014	23.74	24.20	23.46	24.14
4929	NASDAQ	SMTC	Fri, Oct 24, 2014	23.84	24.07	23.74	23.89
4928	NASDAQ	SMTC	Thu, Oct 23, 2014	23.54	24.07	23.45	23.81
4927	NASDAQ	SMTC	Wed, Oct 22, 2014	23.77	24.04	23.20	23.22
4926	NASDAQ	SMTC	Tue, Oct 21, 2014	23.55	23.84	23.44	23.70
4925	NASDAQ	SMTC	Mon, Oct 20, 2014	22.75	23.30	22.57	23.26
4924	NASDAQ	SMTC	Fri, Oct 17, 2014	23.22	23.39	22.81	22.84
4923	NASDAQ	SMTC	Thu, Oct 16, 2014	22.37	23.42	22.27	22.90
4922	NASDAQ	SMTC	Wed, Oct 15, 2014	22.12	22.94	22.01	22.82
4921	NASDAQ	SMTC	Tue, Oct 14, 2014	22.79	23.01	22.40	22.52
4920	NASDAQ	SMTC	Mon, Oct 13, 2014	22.57	23.18	22.21	22.57
4919	NASDAQ	SMTC	Fri, Oct 10, 2014	24.28	24.32	22.63	22.64
4918	NASDAQ	SMTC	Thu, Oct 9, 2014	25.32	25.55	24.52	24.54
4917	NASDAQ	SMTC	Wed, Oct 8, 2014	25.22	25.59	24.84	25.40
4916	NASDAQ	SMTC	Tue, Oct 7, 2014	26.44	26.52	25.19	25.27
4915	NASDAQ	SMTC	Mon, Oct 6, 2014	27.49	27.70	26.62	26.68
4914	NASDAQ	SMTC	Fri, Oct 3, 2014	27.79	27.79	27.39	27.40
4913	NASDAQ	SMTC	Thu, Oct 2, 2014	27.25	27.66	27.04	27.55
4912	NASDAQ	SMTC	Wed, Oct 1, 2014	27.15	27.53	26.89	27.25
4911	NASDAQ	SMTC	Tue, Sep 30, 2014	27.53	27.53	27.14	27.15
4910	NASDAQ	SMTC	Mon, Sep 29, 2014	27.19	27.71	27.16	27.54
4909	NASDAQ	SMTC	Fri, Sep 26, 2014	27.63	27.63	27.38	27.51
4908	NASDAQ	SMTC	Thu, Sep 25, 2014	27.43	27.53	27.07	27.50
4907	NASDAQ	SMTC	Wed, Sep 24, 2014	27.38	27.74	27.33	27.53
4906	NASDAQ	SMTC	Tue, Sep 23, 2014	27.20	27.79	27.20	27.39
4905	NASDAQ	SMTC	Mon, Sep 22, 2014	27.41	27.47	27.08	27.25
4904	NASDAQ	SMTC	Fri, Sep 19, 2014	28.13	28.25	27.40	27.59
4903	NASDAQ	SMTC	Thu, Sep 18, 2014	27.90	28.16	27.70	28.07
4902	NASDAQ	SMTC	Wed, Sep 17, 2014	27.56	27.95	27.30	27.75
4901	NASDAQ	SMTC	Tue, Sep 16, 2014	27.30	27.67	25.41	27.54
4900	NASDAQ	SMTC	Mon, Sep 15, 2014	27.37	27.56	27.02	27.40
4899	NASDAQ	SMTC	Fri, Sep 12, 2014	27.42	27.42	27.10	27.33
4898	NASDAQ	SMTC	Thu, Sep 11, 2014	27.13	27.44	27.00	27.37
4897	NASDAQ	SMTC	Wed, Sep 10, 2014	27.11	27.31	26.94	27.27
4896	NASDAQ	SMTC	Tue, Sep 9, 2014	26.93	27.16	26.38	27.15
4895	NASDAQ	SMTC	Mon, Sep 8, 2014	27.04	27.28	26.67	27.01
4894	NASDAQ	SMTC	Fri, Sep 5, 2014	26.84	27.24	26.76	26.99
4893	NASDAQ	SMTC	Thu, Sep 4, 2014	26.68	27.06	26.38	26.86
4892	NASDAQ	SMTC	Wed, Sep 3, 2014	26.55	26.78	26.35	26.62
4891	NASDAQ	SMTC	Tue, Sep 2, 2014	26.06	26.48	25.95	26.45
4890	NASDAQ	SMTC	Fri, Aug 29, 2014	25.78	26.10	25.59	26.06
4889	NASDAQ	SMTC	Thu, Aug 28, 2014	24.90	25.74	24.90	25.66
4888	NASDAQ	SMTC	Wed, Aug 27, 2014	24.97	25.01	24.75	24.90
4887	NASDAQ	SMTC	Tue, Aug 26, 2014	24.71	25.00	24.71	24.96
4886	NASDAQ	SMTC	Mon, Aug 25, 2014	24.99	24.99	24.64	24.72
4885	NASDAQ	SMTC	Fri, Aug 22, 2014	25.03	25.43	24.78	24.89
4884	NASDAQ	SMTC	Thu, Aug 21, 2014	25.03	25.55	24.46	25.15
4883	NASDAQ	SMTC	Wed, Aug 20, 2014	24.20	25.81	23.30	24.00
4882	NASDAQ	SMTC	Tue, Aug 19, 2014	23.67	23.67	23.15	23.36
4881	NASDAQ	SMTC	Mon, Aug 18, 2014	23.71	23.79	23.36	23.70
4880	NASDAQ	SMTC	Fri, Aug 15, 2014	23.60	23.83	23.13	23.47
4879	NASDAQ	SMTC	Thu, Aug 14, 2014	23.59	23.78	23.29	23.39
4878	NASDAQ	SMTC	Wed, Aug 13, 2014	23.11	23.61	23.11	23.56
4877	NASDAQ	SMTC	Tue, Aug 12, 2014	22.99	23.30	22.74	22.99
4876	NASDAQ	SMTC	Mon, Aug 11, 2014	22.64	23.17	22.35	23.09
4875	NASDAQ	SMTC	Fri, Aug 8, 2014	22.41	22.65	22.19	22.53
4874	NASDAQ	SMTC	Thu, Aug 7, 2014	22.67	22.71	22.27	22.34
4873	NASDAQ	SMTC	Wed, Aug 6, 2014	22.29	22.75	22.12	22.55
4872	NASDAQ	SMTC	Tue, Aug 5, 2014	22.17	22.60	21.97	22.43
4871	NASDAQ	SMTC	Mon, Aug 4, 2014	22.53	22.71	21.84	22.32
4870	NASDAQ	SMTC	Fri, Aug 1, 2014	22.33	22.71	22.11	22.41
4869	NASDAQ	SMTC	Thu, Jul 31, 2014	22.75	22.85	22.30	22.33
4868	NASDAQ	SMTC	Wed, Jul 30, 2014	22.88	23.21	22.72	23.08
4867	NASDAQ	SMTC	Tue, Jul 29, 2014	22.98	23.26	22.65	22.67
4866	NASDAQ	SMTC	Mon, Jul 28, 2014	22.66	23.11	21.94	22.95
4865	NASDAQ	SMTC	Fri, Jul 25, 2014	22.56	22.56	21.69	21.80
4864	NASDAQ	SMTC	Thu, Jul 24, 2014	22.95	23.19	22.64	22.77
4863	NASDAQ	SMTC	Wed, Jul 23, 2014	24.21	24.23	22.72	22.79
4862	NASDAQ	SMTC	Tue, Jul 22, 2014	24.89	24.91	24.12	24.13
4861	NASDAQ	SMTC	Mon, Jul 21, 2014	24.70	25.07	24.70	24.82
4860	NASDAQ	SMTC	Fri, Jul 18, 2014	24.12	25.14	23.90	24.84
4859	NASDAQ	SMTC	Thu, Jul 17, 2014	24.60	24.69	24.12	24.19
4858	NASDAQ	SMTC	Wed, Jul 16, 2014	24.98	25.01	24.47	24.81
4857	NASDAQ	SMTC	Tue, Jul 15, 2014	25.05	25.28	24.56	24.84
4856	NASDAQ	SMTC	Mon, Jul 14, 2014	25.49	25.49	24.89	25.00
4855	NASDAQ	SMTC	Fri, Jul 11, 2014	25.20	25.54	25.14	25.23
4854	NASDAQ	SMTC	Thu, Jul 10, 2014	25.06	25.68	24.86	25.25
4853	NASDAQ	SMTC	Wed, Jul 9, 2014	25.57	25.64	25.29	25.57
4852	NASDAQ	SMTC	Tue, Jul 8, 2014	25.89	26.25	25.21	25.55
4851	NASDAQ	SMTC	Mon, Jul 7, 2014	26.63	26.63	25.90	26.05
4850	NASDAQ	SMTC	Thu, Jul 3, 2014	26.53	26.73	26.29	26.73
4849	NASDAQ	SMTC	Wed, Jul 2, 2014	26.52	26.78	26.35	26.43
4848	NASDAQ	SMTC	Tue, Jul 1, 2014	26.25	26.99	26.21	26.59
4847	NASDAQ	SMTC	Mon, Jun 30, 2014	25.99	26.25	25.93	26.15
4846	NASDAQ	SMTC	Fri, Jun 27, 2014	25.63	26.20	25.63	26.14
4845	NASDAQ	SMTC	Thu, Jun 26, 2014	26.25	26.25	25.60	25.83
4844	NASDAQ	SMTC	Wed, Jun 25, 2014	26.04	26.34	25.77	26.22
4843	NASDAQ	SMTC	Tue, Jun 24, 2014	26.75	26.99	26.20	26.26
4842	NASDAQ	SMTC	Mon, Jun 23, 2014	26.94	27.00	26.60	26.80
4841	NASDAQ	SMTC	Fri, Jun 20, 2014	26.92	27.08	26.66	26.92
4840	NASDAQ	SMTC	Thu, Jun 19, 2014	27.52	27.70	26.38	26.95
4839	NASDAQ	SMTC	Wed, Jun 18, 2014	27.55	27.55	27.09	27.48
4838	NASDAQ	SMTC	Tue, Jun 17, 2014	27.42	28.10	27.19	27.58
4837	NASDAQ	SMTC	Mon, Jun 16, 2014	27.61	27.87	27.10	27.50
4836	NASDAQ	SMTC	Fri, Jun 13, 2014	27.53	27.77	27.29	27.61
4835	NASDAQ	SMTC	Thu, Jun 12, 2014	27.55	27.65	27.21	27.34
4834	NASDAQ	SMTC	Wed, Jun 11, 2014	27.50	28.01	27.42	27.60
4833	NASDAQ	SMTC	Tue, Jun 10, 2014	27.40	27.68	27.28	27.62
4832	NASDAQ	SMTC	Mon, Jun 9, 2014	26.96	27.50	26.95	27.43
4831	NASDAQ	SMTC	Fri, Jun 6, 2014	27.10	27.70	27.08	27.26
4830	NASDAQ	SMTC	Thu, Jun 5, 2014	26.58	27.37	26.28	26.92
4829	NASDAQ	SMTC	Wed, Jun 4, 2014	25.99	26.55	25.74	26.45
4828	NASDAQ	SMTC	Tue, Jun 3, 2014	25.49	26.23	25.49	26.14
4827	NASDAQ	SMTC	Mon, Jun 2, 2014	26.01	26.08	25.36	25.54
4826	NASDAQ	SMTC	Fri, May 30, 2014	26.10	26.21	25.75	25.94
4825	NASDAQ	SMTC	Thu, May 29, 2014	26.14	26.22	25.94	26.06
4824	NASDAQ	SMTC	Wed, May 28, 2014	25.63	26.29	25.46	25.93
4823	NASDAQ	SMTC	Tue, May 27, 2014	25.05	25.83	25.00	25.72
4822	NASDAQ	SMTC	Fri, May 23, 2014	24.26	25.06	24.26	24.96
4821	NASDAQ	SMTC	Thu, May 22, 2014	25.56	25.74	24.29	24.37
4820	NASDAQ	SMTC	Wed, May 21, 2014	22.65	23.33	22.37	23.21
4819	NASDAQ	SMTC	Tue, May 20, 2014	22.74	22.81	22.16	22.43
4818	NASDAQ	SMTC	Mon, May 19, 2014	22.17	23.06	22.17	22.87
4817	NASDAQ	SMTC	Fri, May 16, 2014	22.13	22.37	21.96	22.31
4816	NASDAQ	SMTC	Thu, May 15, 2014	22.28	22.32	21.66	22.15
4815	NASDAQ	SMTC	Wed, May 14, 2014	23.04	23.22	22.17	22.33
4814	NASDAQ	SMTC	Tue, May 13, 2014	23.69	23.78	23.02	23.09
4813	NASDAQ	SMTC	Mon, May 12, 2014	23.19	23.79	23.02	23.70
4812	NASDAQ	SMTC	Fri, May 9, 2014	22.82	23.18	22.67	23.09
4811	NASDAQ	SMTC	Thu, May 8, 2014	22.93	23.67	22.67	22.92
4810	NASDAQ	SMTC	Wed, May 7, 2014	22.95	23.00	22.34	22.97
4809	NASDAQ	SMTC	Tue, May 6, 2014	23.26	23.48	22.90	22.92
4808	NASDAQ	SMTC	Mon, May 5, 2014	23.17	23.52	22.90	23.28
4807	NASDAQ	SMTC	Fri, May 2, 2014	23.37	23.78	23.17	23.37
4806	NASDAQ	SMTC	Thu, May 1, 2014	23.99	23.99	23.16	23.34
4805	NASDAQ	SMTC	Wed, Apr 30, 2014	23.74	24.06	23.35	23.99
4804	NASDAQ	SMTC	Tue, Apr 29, 2014	24.43	24.43	23.78	23.84
4803	NASDAQ	SMTC	Mon, Apr 28, 2014	24.37	24.79	23.46	24.24
4802	NASDAQ	SMTC	Fri, Apr 25, 2014	25.11	25.21	23.99	24.25
4801	NASDAQ	SMTC	Thu, Apr 24, 2014	25.55	25.55	24.92	25.33
4800	NASDAQ	SMTC	Wed, Apr 23, 2014	25.50	25.63	25.24	25.39
4799	NASDAQ	SMTC	Tue, Apr 22, 2014	24.72	25.65	24.48	25.61
4798	NASDAQ	SMTC	Mon, Apr 21, 2014	24.70	24.91	24.04	24.70
4797	NASDAQ	SMTC	Thu, Apr 17, 2014	24.40	24.84	24.26	24.58
4796	NASDAQ	SMTC	Wed, Apr 16, 2014	24.64	25.07	24.01	24.39
4795	NASDAQ	SMTC	Tue, Apr 15, 2014	24.51	24.62	23.82	24.52
4794	NASDAQ	SMTC	Mon, Apr 14, 2014	24.74	24.74	23.99	24.43
4793	NASDAQ	SMTC	Fri, Apr 11, 2014	24.93	25.21	24.31	24.44
4792	NASDAQ	SMTC	Thu, Apr 10, 2014	25.50	25.50	25.09	25.15
4791	NASDAQ	SMTC	Wed, Apr 9, 2014	25.50	25.53	25.12	25.52
4790	NASDAQ	SMTC	Tue, Apr 8, 2014	25.16	25.57	25.10	25.50
4789	NASDAQ	SMTC	Mon, Apr 7, 2014	25.15	25.35	24.96	25.18
4788	NASDAQ	SMTC	Fri, Apr 4, 2014	26.13	26.15	24.88	25.13
4787	NASDAQ	SMTC	Thu, Apr 3, 2014	25.84	26.18	25.74	25.92
4786	NASDAQ	SMTC	Wed, Apr 2, 2014	25.81	25.93	25.62	25.85
4785	NASDAQ	SMTC	Tue, Apr 1, 2014	25.37	25.86	25.37	25.77
4784	NASDAQ	SMTC	Mon, Mar 31, 2014	25.03	25.56	24.88	25.34
4783	NASDAQ	SMTC	Fri, Mar 28, 2014	24.94	25.23	24.76	24.81
4782	NASDAQ	SMTC	Thu, Mar 27, 2014	25.45	25.70	24.88	24.93
4781	NASDAQ	SMTC	Wed, Mar 26, 2014	26.50	26.54	25.47	25.47
4780	NASDAQ	SMTC	Tue, Mar 25, 2014	26.29	26.72	26.11	26.29
4779	NASDAQ	SMTC	Mon, Mar 24, 2014	26.36	26.36	25.72	26.19
4778	NASDAQ	SMTC	Fri, Mar 21, 2014	26.58	26.80	26.14	26.26
4777	NASDAQ	SMTC	Thu, Mar 20, 2014	26.28	26.53	26.18	26.46
4776	NASDAQ	SMTC	Wed, Mar 19, 2014	26.43	26.68	26.14	26.30
4775	NASDAQ	SMTC	Tue, Mar 18, 2014	25.83	26.60	25.83	26.45
4774	NASDAQ	SMTC	Mon, Mar 17, 2014	25.75	25.99	25.70	25.83
4773	NASDAQ	SMTC	Fri, Mar 14, 2014	25.07	25.71	25.07	25.55
4772	NASDAQ	SMTC	Thu, Mar 13, 2014	25.74	25.89	25.00	25.17
4771	NASDAQ	SMTC	Wed, Mar 12, 2014	25.57	25.97	25.43	25.71
4770	NASDAQ	SMTC	Tue, Mar 11, 2014	25.86	26.31	25.59	25.71
4769	NASDAQ	SMTC	Mon, Mar 10, 2014	25.65	26.14	25.49	25.80
4768	NASDAQ	SMTC	Fri, Mar 7, 2014	26.23	26.63	25.66	25.72
4767	NASDAQ	SMTC	Thu, Mar 6, 2014	26.35	27.34	25.79	26.22
4766	NASDAQ	SMTC	Wed, Mar 5, 2014	25.46	25.63	25.32	25.59
4765	NASDAQ	SMTC	Tue, Mar 4, 2014	25.03	25.73	25.03	25.46
4764	NASDAQ	SMTC	Mon, Mar 3, 2014	24.77	25.04	24.55	24.66
4763	NASDAQ	SMTC	Fri, Feb 28, 2014	25.10	25.10	24.85	24.95
4762	NASDAQ	SMTC	Thu, Feb 27, 2014	24.93	25.19	24.69	25.04
4761	NASDAQ	SMTC	Wed, Feb 26, 2014	24.85	25.21	24.84	24.93
4760	NASDAQ	SMTC	Tue, Feb 25, 2014	24.62	24.83	24.41	24.74
4759	NASDAQ	SMTC	Mon, Feb 24, 2014	24.87	25.09	24.53	24.55
4758	NASDAQ	SMTC	Fri, Feb 21, 2014	24.34	24.45	24.04	24.33
4757	NASDAQ	SMTC	Thu, Feb 20, 2014	23.91	24.41	23.88	24.26
4756	NASDAQ	SMTC	Wed, Feb 19, 2014	23.53	23.86	23.47	23.84
4755	NASDAQ	SMTC	Tue, Feb 18, 2014	23.46	23.73	23.27	23.56
4754	NASDAQ	SMTC	Fri, Feb 14, 2014	23.38	23.53	23.11	23.42
4753	NASDAQ	SMTC	Thu, Feb 13, 2014	23.10	23.46	23.10	23.38
4752	NASDAQ	SMTC	Wed, Feb 12, 2014	23.02	23.47	23.02	23.30
4751	NASDAQ	SMTC	Tue, Feb 11, 2014	22.70	23.12	22.70	23.02
4750	NASDAQ	SMTC	Mon, Feb 10, 2014	22.22	22.66	22.01	22.64
4749	NASDAQ	SMTC	Fri, Feb 7, 2014	22.11	22.30	21.98	22.24
4748	NASDAQ	SMTC	Thu, Feb 6, 2014	21.69	22.14	21.38	22.01
4747	NASDAQ	SMTC	Wed, Feb 5, 2014	21.83	21.94	21.56	21.62
4746	NASDAQ	SMTC	Tue, Feb 4, 2014	21.82	22.14	21.75	21.99
4745	NASDAQ	SMTC	Mon, Feb 3, 2014	22.76	22.93	21.65	21.71
4744	NASDAQ	SMTC	Fri, Jan 31, 2014	22.68	23.04	22.50	22.81
4743	NASDAQ	SMTC	Thu, Jan 30, 2014	22.83	23.17	22.61	23.04
4742	NASDAQ	SMTC	Wed, Jan 29, 2014	22.82	23.98	22.62	22.67
4741	NASDAQ	SMTC	Tue, Jan 28, 2014	22.78	23.00	22.61	22.96
4740	NASDAQ	SMTC	Mon, Jan 27, 2014	23.29	23.50	22.78	22.85
4739	NASDAQ	SMTC	Fri, Jan 24, 2014	23.70	23.93	23.10	23.22
4738	NASDAQ	SMTC	Thu, Jan 23, 2014	23.95	24.08	23.74	23.80
4737	NASDAQ	SMTC	Wed, Jan 22, 2014	24.17	24.36	24.11	24.13
4736	NASDAQ	SMTC	Tue, Jan 21, 2014	24.22	24.22	23.89	24.06
4735	NASDAQ	SMTC	Fri, Jan 17, 2014	24.02	24.17	23.84	24.03
4734	NASDAQ	SMTC	Thu, Jan 16, 2014	24.30	24.34	24.03	24.14
4733	NASDAQ	SMTC	Wed, Jan 15, 2014	24.15	24.64	24.06	24.37
4732	NASDAQ	SMTC	Tue, Jan 14, 2014	23.84	24.13	23.56	24.06
4731	NASDAQ	SMTC	Mon, Jan 13, 2014	23.97	24.18	23.53	23.65
4730	NASDAQ	SMTC	Fri, Jan 10, 2014	23.83	24.24	23.66	24.01
4729	NASDAQ	SMTC	Thu, Jan 9, 2014	24.27	24.33	23.51	23.87
4728	NASDAQ	SMTC	Wed, Jan 8, 2014	24.35	24.40	23.94	24.12
4727	NASDAQ	SMTC	Tue, Jan 7, 2014	24.46	24.57	24.09	24.31
4726	NASDAQ	SMTC	Mon, Jan 6, 2014	24.98	25.13	24.27	24.32
4725	NASDAQ	SMTC	Fri, Jan 3, 2014	24.96	25.28	24.77	24.84
4724	NASDAQ	SMTC	Thu, Jan 2, 2014	25.03	25.10	24.84	24.94
4723	NASDAQ	SMTC	Tue, Dec 31, 2013	25.16	25.34	24.95	25.28
4722	NASDAQ	SMTC	Mon, Dec 30, 2013	24.97	25.35	24.97	25.18
4721	NASDAQ	SMTC	Fri, Dec 27, 2013	25.10	25.30	24.93	25.02
4720	NASDAQ	SMTC	Thu, Dec 26, 2013	24.97	25.17	24.86	25.01
4719	NASDAQ	SMTC	Tue, Dec 24, 2013	24.95	25.34	24.92	24.95
4718	NASDAQ	SMTC	Mon, Dec 23, 2013	24.36	25.31	24.11	24.99
4717	NASDAQ	SMTC	Fri, Dec 20, 2013	24.77	25.15	24.19	24.20
4716	NASDAQ	SMTC	Thu, Dec 19, 2013	22.90	25.46	22.57	24.67
4715	NASDAQ	SMTC	Wed, Dec 18, 2013	28.68	28.68	27.70	28.07
4714	NASDAQ	SMTC	Tue, Dec 17, 2013	27.68	28.63	27.49	28.56
4713	NASDAQ	SMTC	Mon, Dec 16, 2013	27.82	28.10	27.61	27.70
4712	NASDAQ	SMTC	Fri, Dec 13, 2013	28.06	28.32	27.44	27.64
4711	NASDAQ	SMTC	Thu, Dec 12, 2013	28.52	28.73	27.93	28.00
4710	NASDAQ	SMTC	Wed, Dec 11, 2013	28.56	28.83	28.10	28.49
4709	NASDAQ	SMTC	Tue, Dec 10, 2013	29.27	29.60	28.55	28.60
4708	NASDAQ	SMTC	Mon, Dec 9, 2013	29.74	30.07	29.27	29.41
4707	NASDAQ	SMTC	Fri, Dec 6, 2013	29.80	30.18	29.67	29.76
4706	NASDAQ	SMTC	Thu, Dec 5, 2013	29.27	29.84	29.27	29.43
4705	NASDAQ	SMTC	Wed, Dec 4, 2013	29.34	29.79	29.05	29.31
4704	NASDAQ	SMTC	Tue, Dec 3, 2013	29.15	29.98	28.92	29.40
4703	NASDAQ	SMTC	Mon, Dec 2, 2013	29.65	30.04	29.23	29.26
4702	NASDAQ	SMTC	Fri, Nov 29, 2013	30.13	30.19	29.71	29.72
4701	NASDAQ	SMTC	Wed, Nov 27, 2013	29.69	30.00	29.57	29.95
4700	NASDAQ	SMTC	Tue, Nov 26, 2013	29.54	29.86	29.41	29.76
4699	NASDAQ	SMTC	Mon, Nov 25, 2013	29.80	29.90	29.24	29.59
4698	NASDAQ	SMTC	Fri, Nov 22, 2013	29.89	29.95	29.67	29.85
4697	NASDAQ	SMTC	Thu, Nov 21, 2013	29.49	30.06	29.39	29.99
4696	NASDAQ	SMTC	Wed, Nov 20, 2013	29.54	29.89	28.96	29.45
4695	NASDAQ	SMTC	Tue, Nov 19, 2013	32.72	32.72	29.49	29.50
4694	NASDAQ	SMTC	Mon, Nov 18, 2013	31.00	31.74	30.96	31.36
4693	NASDAQ	SMTC	Fri, Nov 15, 2013	31.24	31.24	30.63	30.96
4692	NASDAQ	SMTC	Thu, Nov 14, 2013	32.05	32.05	31.21	31.29
4691	NASDAQ	SMTC	Wed, Nov 13, 2013	31.66	32.16	31.38	32.16
4690	NASDAQ	SMTC	Tue, Nov 12, 2013	31.27	31.92	31.11	31.80
4689	NASDAQ	SMTC	Mon, Nov 11, 2013	30.99	31.13	30.66	31.01
4688	NASDAQ	SMTC	Fri, Nov 8, 2013	30.43	31.10	30.37	31.10
4687	NASDAQ	SMTC	Thu, Nov 7, 2013	30.93	30.93	30.41	30.43
4686	NASDAQ	SMTC	Wed, Nov 6, 2013	30.84	31.04	30.54	30.86
4685	NASDAQ	SMTC	Tue, Nov 5, 2013	30.98	30.98	30.49	30.67
4684	NASDAQ	SMTC	Mon, Nov 4, 2013	31.12	31.17	30.75	31.07
4683	NASDAQ	SMTC	Fri, Nov 1, 2013	31.08	31.40	30.94	30.98
4682	NASDAQ	SMTC	Thu, Oct 31, 2013	30.69	31.32	30.56	31.11
4681	NASDAQ	SMTC	Wed, Oct 30, 2013	31.01	31.30	30.41	30.61
4680	NASDAQ	SMTC	Tue, Oct 29, 2013	30.77	31.13	30.63	30.93
4679	NASDAQ	SMTC	Mon, Oct 28, 2013	30.20	30.70	30.08	30.62
4678	NASDAQ	SMTC	Fri, Oct 25, 2013	29.97	30.47	29.79	30.18
4677	NASDAQ	SMTC	Thu, Oct 24, 2013	29.55	29.91	29.55	29.72
4676	NASDAQ	SMTC	Wed, Oct 23, 2013	30.58	30.64	29.50	29.51
4675	NASDAQ	SMTC	Tue, Oct 22, 2013	31.16	31.41	30.47	30.85
4674	NASDAQ	SMTC	Mon, Oct 21, 2013	31.00	31.18	30.85	31.10
4673	NASDAQ	SMTC	Fri, Oct 18, 2013	31.13	31.13	30.68	31.03
4672	NASDAQ	SMTC	Thu, Oct 17, 2013	30.77	31.02	29.99	30.92
4671	NASDAQ	SMTC	Wed, Oct 16, 2013	31.10	31.57	30.86	30.87
4670	NASDAQ	SMTC	Tue, Oct 15, 2013	31.64	31.76	30.96	31.00
4669	NASDAQ	SMTC	Mon, Oct 14, 2013	31.56	31.90	31.35	31.77
4668	NASDAQ	SMTC	Fri, Oct 11, 2013	30.89	31.80	30.38	31.72
4667	NASDAQ	SMTC	Thu, Oct 10, 2013	30.40	31.13	30.32	31.07
4666	NASDAQ	SMTC	Wed, Oct 9, 2013	30.20	30.27	29.70	29.94
4665	NASDAQ	SMTC	Tue, Oct 8, 2013	30.15	30.57	29.92	30.06
4664	NASDAQ	SMTC	Mon, Oct 7, 2013	30.05	30.48	30.03	30.16
4663	NASDAQ	SMTC	Fri, Oct 4, 2013	29.79	30.44	29.75	30.28
4662	NASDAQ	SMTC	Thu, Oct 3, 2013	30.12	30.14	29.41	29.84
4661	NASDAQ	SMTC	Wed, Oct 2, 2013	30.62	30.62	29.80	30.12
4660	NASDAQ	SMTC	Tue, Oct 1, 2013	30.07	30.68	29.87	30.28
4659	NASDAQ	SMTC	Mon, Sep 30, 2013	29.90	30.42	29.61	29.99
4658	NASDAQ	SMTC	Fri, Sep 27, 2013	29.67	30.34	29.67	30.17
4657	NASDAQ	SMTC	Thu, Sep 26, 2013	30.65	30.73	29.77	29.94
4656	NASDAQ	SMTC	Wed, Sep 25, 2013	30.65	31.24	29.88	30.65
4655	NASDAQ	SMTC	Tue, Sep 24, 2013	31.75	31.75	30.79	31.43
4654	NASDAQ	SMTC	Mon, Sep 23, 2013	32.03	32.21	31.41	31.65
4653	NASDAQ	SMTC	Fri, Sep 20, 2013	32.10	32.35	31.92	32.07
4652	NASDAQ	SMTC	Thu, Sep 19, 2013	32.15	32.25	31.75	32.06
4651	NASDAQ	SMTC	Wed, Sep 18, 2013	32.24	32.30	31.87	32.08
4650	NASDAQ	SMTC	Tue, Sep 17, 2013	31.75	32.30	31.53	32.20
4649	NASDAQ	SMTC	Mon, Sep 16, 2013	32.04	32.14	31.51	31.79
4648	NASDAQ	SMTC	Fri, Sep 13, 2013	31.42	31.90	31.00	31.71
4647	NASDAQ	SMTC	Thu, Sep 12, 2013	31.35	31.48	30.85	31.25
4646	NASDAQ	SMTC	Wed, Sep 11, 2013	31.15	31.43	30.97	31.30
4645	NASDAQ	SMTC	Tue, Sep 10, 2013	30.74	31.36	30.60	31.34
4644	NASDAQ	SMTC	Mon, Sep 9, 2013	30.46	30.74	30.24	30.44
4643	NASDAQ	SMTC	Fri, Sep 6, 2013	30.92	30.92	30.05	30.40
4642	NASDAQ	SMTC	Thu, Sep 5, 2013	30.60	31.09	30.60	30.69
4641	NASDAQ	SMTC	Wed, Sep 4, 2013	29.75	30.63	29.48	30.63
4640	NASDAQ	SMTC	Tue, Sep 3, 2013	30.06	30.40	29.50	29.83
4639	NASDAQ	SMTC	Fri, Aug 30, 2013	30.54	30.54	29.67	29.72
4638	NASDAQ	SMTC	Thu, Aug 29, 2013	29.63	30.28	29.63	30.04
4637	NASDAQ	SMTC	Wed, Aug 28, 2013	29.90	30.38	29.81	30.04
4636	NASDAQ	SMTC	Tue, Aug 27, 2013	29.73	30.10	29.56	29.90
4635	NASDAQ	SMTC	Mon, Aug 26, 2013	30.24	30.44	30.00	30.17
4634	NASDAQ	SMTC	Fri, Aug 23, 2013	30.05	30.48	29.99	30.40
4633	NASDAQ	SMTC	Thu, Aug 22, 2013	28.00	30.45	27.78	30.07
4632	NASDAQ	SMTC	Wed, Aug 21, 2013	29.68	30.04	29.31	29.64
4631	NASDAQ	SMTC	Tue, Aug 20, 2013	29.39	30.03	29.04	29.84
4630	NASDAQ	SMTC	Mon, Aug 19, 2013	29.47	29.66	29.26	29.33
4629	NASDAQ	SMTC	Fri, Aug 16, 2013	29.04	30.25	28.78	29.70
4628	NASDAQ	SMTC	Thu, Aug 15, 2013	28.77	29.31	28.42	28.82
4627	NASDAQ	SMTC	Wed, Aug 14, 2013	29.71	29.85	29.15	29.21
4626	NASDAQ	SMTC	Tue, Aug 13, 2013	29.73	29.87	29.41	29.80
4625	NASDAQ	SMTC	Mon, Aug 12, 2013	29.05	29.82	29.04	29.73
4624	NASDAQ	SMTC	Fri, Aug 9, 2013	30.40	30.40	29.12	29.37
4623	NASDAQ	SMTC	Thu, Aug 8, 2013	30.59	30.84	29.96	29.99
4622	NASDAQ	SMTC	Wed, Aug 7, 2013	31.04	31.20	29.98	30.31
4621	NASDAQ	SMTC	Tue, Aug 6, 2013	31.48	31.68	31.21	31.24
4620	NASDAQ	SMTC	Mon, Aug 5, 2013	31.23	31.64	31.05	31.62
4619	NASDAQ	SMTC	Fri, Aug 2, 2013	31.11	31.35	30.77	31.30
4618	NASDAQ	SMTC	Thu, Aug 1, 2013	30.65	31.23	30.32	31.16
4617	NASDAQ	SMTC	Wed, Jul 31, 2013	29.94	30.66	29.86	30.25
4616	NASDAQ	SMTC	Tue, Jul 30, 2013	30.47	30.78	29.84	29.91
4615	NASDAQ	SMTC	Mon, Jul 29, 2013	31.35	31.64	30.25	30.42
4614	NASDAQ	SMTC	Fri, Jul 26, 2013	34.00	34.01	31.29	31.34
4613	NASDAQ	SMTC	Thu, Jul 25, 2013	34.22	34.62	33.91	34.43
4612	NASDAQ	SMTC	Wed, Jul 24, 2013	34.41	34.67	34.04	34.19
4611	NASDAQ	SMTC	Tue, Jul 23, 2013	34.61	34.81	34.10	34.29
4610	NASDAQ	SMTC	Mon, Jul 22, 2013	34.10	34.60	34.09	34.37
4609	NASDAQ	SMTC	Fri, Jul 19, 2013	33.89	34.31	33.66	34.28
4608	NASDAQ	SMTC	Thu, Jul 18, 2013	34.10	34.27	33.76	34.11
4607	NASDAQ	SMTC	Wed, Jul 17, 2013	34.32	34.46	33.98	34.34
4606	NASDAQ	SMTC	Tue, Jul 16, 2013	33.81	34.19	33.46	34.07
4605	NASDAQ	SMTC	Mon, Jul 15, 2013	33.55	33.93	33.25	33.71
4604	NASDAQ	SMTC	Fri, Jul 12, 2013	34.02	34.39	33.51	33.60
4603	NASDAQ	SMTC	Thu, Jul 11, 2013	33.67	34.16	33.35	34.13
4602	NASDAQ	SMTC	Wed, Jul 10, 2013	33.28	33.60	33.11	33.27
4601	NASDAQ	SMTC	Tue, Jul 9, 2013	33.46	33.65	33.09	33.39
4600	NASDAQ	SMTC	Mon, Jul 8, 2013	34.44	34.56	33.11	33.13
4599	NASDAQ	SMTC	Fri, Jul 5, 2013	34.24	34.41	33.60	34.40
4598	NASDAQ	SMTC	Wed, Jul 3, 2013	33.33	33.56	32.86	33.56
4597	NASDAQ	SMTC	Tue, Jul 2, 2013	35.12	35.20	33.31	33.44
4596	NASDAQ	SMTC	Mon, Jul 1, 2013	35.19	35.74	34.85	35.17
4595	NASDAQ	SMTC	Fri, Jun 28, 2013	35.07	35.36	34.67	35.03
4594	NASDAQ	SMTC	Thu, Jun 27, 2013	34.85	35.37	34.47	35.12
4593	NASDAQ	SMTC	Wed, Jun 26, 2013	35.00	35.04	34.19	34.50
4592	NASDAQ	SMTC	Tue, Jun 25, 2013	34.84	34.84	33.47	34.67
4591	NASDAQ	SMTC	Mon, Jun 24, 2013	35.38	35.76	34.44	34.51
4590	NASDAQ	SMTC	Fri, Jun 21, 2013	35.98	36.14	35.32	35.89
4589	NASDAQ	SMTC	Thu, Jun 20, 2013	36.03	36.50	35.66	35.84
4588	NASDAQ	SMTC	Wed, Jun 19, 2013	36.96	37.19	36.68	36.68
4587	NASDAQ	SMTC	Tue, Jun 18, 2013	36.26	37.12	36.17	36.89
4586	NASDAQ	SMTC	Mon, Jun 17, 2013	35.86	36.19	35.69	36.11
4585	NASDAQ	SMTC	Fri, Jun 14, 2013	35.67	35.75	35.34	35.56
4584	NASDAQ	SMTC	Thu, Jun 13, 2013	34.92	35.75	34.73	35.66
4583	NASDAQ	SMTC	Wed, Jun 12, 2013	35.89	36.04	34.80	35.01
4582	NASDAQ	SMTC	Tue, Jun 11, 2013	35.74	36.08	35.10	35.63
4581	NASDAQ	SMTC	Mon, Jun 10, 2013	36.11	36.19	35.79	36.14
4580	NASDAQ	SMTC	Fri, Jun 7, 2013	36.03	36.10	35.29	35.78
4579	NASDAQ	SMTC	Thu, Jun 6, 2013	35.46	35.72	35.25	35.72
4578	NASDAQ	SMTC	Wed, Jun 5, 2013	36.27	36.55	35.50	35.55
4577	NASDAQ	SMTC	Tue, Jun 4, 2013	37.00	37.45	36.13	36.43
4576	NASDAQ	SMTC	Mon, Jun 3, 2013	36.57	36.97	36.26	36.84
4575	NASDAQ	SMTC	Fri, May 31, 2013	36.48	36.85	36.03	36.51
4574	NASDAQ	SMTC	Thu, May 30, 2013	36.00	36.84	35.85	36.80
4573	NASDAQ	SMTC	Wed, May 29, 2013	35.98	36.36	35.76	36.09
4572	NASDAQ	SMTC	Tue, May 28, 2013	35.96	36.71	35.67	36.39
4571	NASDAQ	SMTC	Fri, May 24, 2013	35.34	35.69	35.00	35.59
4570	NASDAQ	SMTC	Thu, May 23, 2013	36.00	36.00	31.60	35.59
4569	NASDAQ	SMTC	Wed, May 22, 2013	36.68	37.38	36.01	36.33
4568	NASDAQ	SMTC	Tue, May 21, 2013	36.85	37.10	36.32	36.74
4567	NASDAQ	SMTC	Mon, May 20, 2013	36.20	36.81	36.08	36.72
4566	NASDAQ	SMTC	Fri, May 17, 2013	36.37	36.73	36.11	36.32
4565	NASDAQ	SMTC	Thu, May 16, 2013	36.12	36.79	36.10	36.28
4564	NASDAQ	SMTC	Wed, May 15, 2013	34.37	36.00	34.20	35.92
4563	NASDAQ	SMTC	Tue, May 14, 2013	33.54	34.15	33.54	34.08
4562	NASDAQ	SMTC	Mon, May 13, 2013	33.17	33.60	33.00	33.40
4561	NASDAQ	SMTC	Fri, May 10, 2013	32.93	33.22	32.93	33.22
4560	NASDAQ	SMTC	Thu, May 9, 2013	32.75	33.06	32.71	32.81
4559	NASDAQ	SMTC	Wed, May 8, 2013	32.79	33.07	32.59	32.78
4558	NASDAQ	SMTC	Tue, May 7, 2013	32.55	32.81	32.42	32.81
4557	NASDAQ	SMTC	Mon, May 6, 2013	32.38	32.60	32.25	32.53
4556	NASDAQ	SMTC	Fri, May 3, 2013	32.14	32.57	32.14	32.43
4555	NASDAQ	SMTC	Thu, May 2, 2013	31.19	31.78	30.90	31.67
4554	NASDAQ	SMTC	Wed, May 1, 2013	31.92	32.21	31.04	31.08
4553	NASDAQ	SMTC	Tue, Apr 30, 2013	31.67	32.10	31.67	32.07
4552	NASDAQ	SMTC	Mon, Apr 29, 2013	31.26	31.84	31.12	31.70
4551	NASDAQ	SMTC	Fri, Apr 26, 2013	31.46	31.46	31.06	31.20
4550	NASDAQ	SMTC	Thu, Apr 25, 2013	31.26	31.79	31.26	31.52
4549	NASDAQ	SMTC	Wed, Apr 24, 2013	31.25	31.46	31.04	31.22
4548	NASDAQ	SMTC	Tue, Apr 23, 2013	30.86	31.34	30.61	31.32
4547	NASDAQ	SMTC	Mon, Apr 22, 2013	30.15	30.81	29.59	30.61
4546	NASDAQ	SMTC	Fri, Apr 19, 2013	30.49	30.49	29.64	30.19
4545	NASDAQ	SMTC	Thu, Apr 18, 2013	31.31	31.51	30.41	30.55
4544	NASDAQ	SMTC	Wed, Apr 17, 2013	32.47	32.59	31.19	31.34
4543	NASDAQ	SMTC	Tue, Apr 16, 2013	32.70	32.93	32.27	32.81
4542	NASDAQ	SMTC	Mon, Apr 15, 2013	33.00	33.16	32.36	32.42
4541	NASDAQ	SMTC	Fri, Apr 12, 2013	33.12	33.34	32.68	33.16
4540	NASDAQ	SMTC	Thu, Apr 11, 2013	33.31	33.64	33.03	33.33
4539	NASDAQ	SMTC	Wed, Apr 10, 2013	33.18	33.49	32.97	33.46
4538	NASDAQ	SMTC	Tue, Apr 9, 2013	32.74	33.16	32.46	32.99
4537	NASDAQ	SMTC	Mon, Apr 8, 2013	32.90	33.05	32.33	32.56
4536	NASDAQ	SMTC	Fri, Apr 5, 2013	33.03	33.19	32.68	32.88
4535	NASDAQ	SMTC	Thu, Apr 4, 2013	33.21	33.69	32.93	33.66
4534	NASDAQ	SMTC	Wed, Apr 3, 2013	34.16	34.23	33.15	33.22
4533	NASDAQ	SMTC	Tue, Apr 2, 2013	34.66	34.66	33.77	34.00
4532	NASDAQ	SMTC	Mon, Apr 1, 2013	35.45	35.45	34.33	34.53
4531	NASDAQ	SMTC	Thu, Mar 28, 2013	35.03	35.50	34.87	35.40
4530	NASDAQ	SMTC	Wed, Mar 27, 2013	35.00	35.09	34.60	34.93
4529	NASDAQ	SMTC	Tue, Mar 26, 2013	34.62	35.23	34.62	35.22
4528	NASDAQ	SMTC	Mon, Mar 25, 2013	33.76	34.60	33.74	34.52
4527	NASDAQ	SMTC	Fri, Mar 22, 2013	33.50	33.81	33.32	33.69
4526	NASDAQ	SMTC	Thu, Mar 21, 2013	33.52	33.63	33.32	33.49
4525	NASDAQ	SMTC	Wed, Mar 20, 2013	33.65	34.05	33.57	33.75
4524	NASDAQ	SMTC	Tue, Mar 19, 2013	33.24	33.64	33.14	33.62
4523	NASDAQ	SMTC	Mon, Mar 18, 2013	32.62	33.22	32.50	32.98
4522	NASDAQ	SMTC	Fri, Mar 15, 2013	33.28	33.33	32.71	33.09
4521	NASDAQ	SMTC	Thu, Mar 14, 2013	32.97	33.35	32.82	33.31
4520	NASDAQ	SMTC	Wed, Mar 13, 2013	33.05	33.14	32.74	32.99
4519	NASDAQ	SMTC	Tue, Mar 12, 2013	33.03	33.18	32.86	33.02
4518	NASDAQ	SMTC	Mon, Mar 11, 2013	32.93	33.36	32.85	33.07
4517	NASDAQ	SMTC	Fri, Mar 8, 2013	33.25	33.60	32.68	33.36
4516	NASDAQ	SMTC	Thu, Mar 7, 2013	33.62	34.42	32.63	33.03
4515	NASDAQ	SMTC	Wed, Mar 6, 2013	30.60	30.91	30.57	30.72
4514	NASDAQ	SMTC	Tue, Mar 5, 2013	30.49	30.96	30.38	30.50
4513	NASDAQ	SMTC	Mon, Mar 4, 2013	30.18	30.36	30.04	30.23
4512	NASDAQ	SMTC	Fri, Mar 1, 2013	30.35	30.56	29.64	30.19
4511	NASDAQ	SMTC	Thu, Feb 28, 2013	30.62	30.84	30.37	30.57
4510	NASDAQ	SMTC	Wed, Feb 27, 2013	30.70	30.95	30.60	30.62
4509	NASDAQ	SMTC	Tue, Feb 26, 2013	30.77	31.04	30.58	30.82
4508	NASDAQ	SMTC	Mon, Feb 25, 2013	31.46	31.46	30.56	30.56
4507	NASDAQ	SMTC	Fri, Feb 22, 2013	31.12	31.36	31.03	31.25
4506	NASDAQ	SMTC	Thu, Feb 21, 2013	31.13	31.21	30.69	30.84
4505	NASDAQ	SMTC	Wed, Feb 20, 2013	31.63	31.72	31.14	31.19
4504	NASDAQ	SMTC	Tue, Feb 19, 2013	31.33	31.83	31.32	31.70
4503	NASDAQ	SMTC	Fri, Feb 15, 2013	31.72	31.84	31.15	31.33
4502	NASDAQ	SMTC	Thu, Feb 14, 2013	31.29	31.64	31.26	31.55
4501	NASDAQ	SMTC	Wed, Feb 13, 2013	31.60	31.77	31.28	31.48
4500	NASDAQ	SMTC	Tue, Feb 12, 2013	30.91	31.57	30.76	31.48
4499	NASDAQ	SMTC	Mon, Feb 11, 2013	30.80	31.03	30.53	30.74
4498	NASDAQ	SMTC	Fri, Feb 8, 2013	30.24	31.19	30.17	30.82
4497	NASDAQ	SMTC	Thu, Feb 7, 2013	30.15	30.15	29.56	30.05
4496	NASDAQ	SMTC	Wed, Feb 6, 2013	30.19	30.39	29.92	30.14
4495	NASDAQ	SMTC	Tue, Feb 5, 2013	30.50	30.50	30.00	30.27
4494	NASDAQ	SMTC	Mon, Feb 4, 2013	30.08	30.39	29.85	29.91
4493	NASDAQ	SMTC	Fri, Feb 1, 2013	30.39	30.57	30.14	30.37
4492	NASDAQ	SMTC	Thu, Jan 31, 2013	30.31	30.59	29.98	30.16
4491	NASDAQ	SMTC	Wed, Jan 30, 2013	29.69	30.48	29.49	30.20
4490	NASDAQ	SMTC	Tue, Jan 29, 2013	29.97	30.09	29.61	29.83
4489	NASDAQ	SMTC	Mon, Jan 28, 2013	29.87	30.14	29.72	30.08
4488	NASDAQ	SMTC	Fri, Jan 25, 2013	29.61	29.90	29.55	29.84
4487	NASDAQ	SMTC	Thu, Jan 24, 2013	29.32	29.64	29.24	29.49
4486	NASDAQ	SMTC	Wed, Jan 23, 2013	29.05	29.54	28.93	29.41
4485	NASDAQ	SMTC	Tue, Jan 22, 2013	29.09	29.16	28.77	28.99
4484	NASDAQ	SMTC	Fri, Jan 18, 2013	29.07	29.12	28.00	29.05
4483	NASDAQ	SMTC	Thu, Jan 17, 2013	29.08	29.23	28.88	29.18
4482	NASDAQ	SMTC	Wed, Jan 16, 2013	28.86	29.11	28.82	28.95
4481	NASDAQ	SMTC	Tue, Jan 15, 2013	28.88	29.30	28.82	28.99
4480	NASDAQ	SMTC	Mon, Jan 14, 2013	29.12	29.41	28.93	29.00
4479	NASDAQ	SMTC	Fri, Jan 11, 2013	29.65	29.69	29.12	29.19
4478	NASDAQ	SMTC	Thu, Jan 10, 2013	29.50	29.71	29.31	29.65
4477	NASDAQ	SMTC	Wed, Jan 9, 2013	29.24	29.37	28.93	29.30
4476	NASDAQ	SMTC	Tue, Jan 8, 2013	29.49	29.51	29.08	29.17
4475	NASDAQ	SMTC	Mon, Jan 7, 2013	29.10	29.51	28.97	29.42
4474	NASDAQ	SMTC	Fri, Jan 4, 2013	29.49	29.49	29.04	29.38
4473	NASDAQ	SMTC	Thu, Jan 3, 2013	29.67	29.82	29.20	29.29
4472	NASDAQ	SMTC	Wed, Jan 2, 2013	29.57	30.12	29.29	29.68
4471	NASDAQ	SMTC	Mon, Dec 31, 2012	28.44	28.97	28.20	28.95
4470	NASDAQ	SMTC	Fri, Dec 28, 2012	28.38	28.81	28.17	28.48
4469	NASDAQ	SMTC	Thu, Dec 27, 2012	28.55	28.63	28.03	28.52
4468	NASDAQ	SMTC	Wed, Dec 26, 2012	28.90	28.99	28.50	28.59
4467	NASDAQ	SMTC	Mon, Dec 24, 2012	28.94	28.96	28.63	28.86
4466	NASDAQ	SMTC	Fri, Dec 21, 2012	28.42	29.01	28.16	28.99
4465	NASDAQ	SMTC	Thu, Dec 20, 2012	28.71	28.88	28.39	28.86
4464	NASDAQ	SMTC	Wed, Dec 19, 2012	28.61	28.72	28.32	28.62
4463	NASDAQ	SMTC	Tue, Dec 18, 2012	28.48	28.79	28.38	28.50
4462	NASDAQ	SMTC	Mon, Dec 17, 2012	28.13	28.44	27.94	28.38
4461	NASDAQ	SMTC	Fri, Dec 14, 2012	27.90	28.20	27.75	28.02
4460	NASDAQ	SMTC	Thu, Dec 13, 2012	28.44	28.59	27.94	28.05
4459	NASDAQ	SMTC	Wed, Dec 12, 2012	28.89	28.89	28.33	28.46
4458	NASDAQ	SMTC	Tue, Dec 11, 2012	28.28	28.75	28.22	28.70
4457	NASDAQ	SMTC	Mon, Dec 10, 2012	27.98	28.18	27.71	28.12
4456	NASDAQ	SMTC	Fri, Dec 7, 2012	28.00	28.00	27.74	27.99
4455	NASDAQ	SMTC	Thu, Dec 6, 2012	27.96	28.00	27.82	27.97
4454	NASDAQ	SMTC	Wed, Dec 5, 2012	28.00	28.00	27.64	27.97
4453	NASDAQ	SMTC	Tue, Dec 4, 2012	27.76	28.00	27.57	27.97
4452	NASDAQ	SMTC	Mon, Dec 3, 2012	27.58	27.98	27.50	27.81
4451	NASDAQ	SMTC	Fri, Nov 30, 2012	28.00	28.08	27.27	27.35
4450	NASDAQ	SMTC	Thu, Nov 29, 2012	28.41	29.68	27.51	27.86
4449	NASDAQ	SMTC	Wed, Nov 28, 2012	24.73	25.05	24.26	24.92
4448	NASDAQ	SMTC	Tue, Nov 27, 2012	24.66	25.18	24.46	24.93
4447	NASDAQ	SMTC	Mon, Nov 26, 2012	24.67	24.94	24.59	24.77
4446	NASDAQ	SMTC	Fri, Nov 23, 2012	24.29	24.81	24.25	24.73
4445	NASDAQ	SMTC	Wed, Nov 21, 2012	24.22	24.42	24.06	24.14
4444	NASDAQ	SMTC	Tue, Nov 20, 2012	24.16	24.27	23.92	24.10
4443	NASDAQ	SMTC	Mon, Nov 19, 2012	23.72	24.33	23.50	24.27
4442	NASDAQ	SMTC	Fri, Nov 16, 2012	23.44	23.78	22.95	23.38
4441	NASDAQ	SMTC	Thu, Nov 15, 2012	23.92	24.39	23.43	23.50
4440	NASDAQ	SMTC	Wed, Nov 14, 2012	24.37	24.65	23.86	23.86
4439	NASDAQ	SMTC	Tue, Nov 13, 2012	24.33	24.76	24.19	24.22
4438	NASDAQ	SMTC	Mon, Nov 12, 2012	24.77	24.77	24.18	24.44
4437	NASDAQ	SMTC	Fri, Nov 9, 2012	24.42	25.04	24.41	24.70
4436	NASDAQ	SMTC	Thu, Nov 8, 2012	24.84	25.01	24.53	24.53
4435	NASDAQ	SMTC	Wed, Nov 7, 2012	25.57	25.86	24.59	24.82
4434	NASDAQ	SMTC	Tue, Nov 6, 2012	25.75	26.18	25.70	25.92
4433	NASDAQ	SMTC	Mon, Nov 5, 2012	24.84	25.69	24.84	25.59
4432	NASDAQ	SMTC	Fri, Nov 2, 2012	25.95	25.95	24.90	24.92
4431	NASDAQ	SMTC	Thu, Nov 1, 2012	24.96	26.18	24.85	25.89
4430	NASDAQ	SMTC	Wed, Oct 31, 2012	24.96	25.00	24.59	24.97
4429	NASDAQ	SMTC	Fri, Oct 26, 2012	24.89	25.02	24.58	24.93
4428	NASDAQ	SMTC	Thu, Oct 25, 2012	24.63	24.81	24.38	24.81
4427	NASDAQ	SMTC	Wed, Oct 24, 2012	24.80	24.92	24.37	24.54
4426	NASDAQ	SMTC	Tue, Oct 23, 2012	24.17	24.74	24.01	24.59
4425	NASDAQ	SMTC	Mon, Oct 22, 2012	24.36	24.51	24.07	24.46
4424	NASDAQ	SMTC	Fri, Oct 19, 2012	24.68	24.74	24.17	24.47
4423	NASDAQ	SMTC	Thu, Oct 18, 2012	24.87	24.91	24.61	24.76
4422	NASDAQ	SMTC	Wed, Oct 17, 2012	24.36	24.99	24.25	24.90
4421	NASDAQ	SMTC	Tue, Oct 16, 2012	23.92	24.53	23.81	24.51
4420	NASDAQ	SMTC	Mon, Oct 15, 2012	23.54	23.91	23.50	23.77
4419	NASDAQ	SMTC	Fri, Oct 12, 2012	23.90	24.01	23.48	23.52
4418	NASDAQ	SMTC	Thu, Oct 11, 2012	24.14	24.19	23.74	23.93
4417	NASDAQ	SMTC	Wed, Oct 10, 2012	24.32	24.38	23.85	23.93
4416	NASDAQ	SMTC	Tue, Oct 9, 2012	24.84	24.85	24.15	24.33
4415	NASDAQ	SMTC	Mon, Oct 8, 2012	25.25	25.45	24.79	24.88
4414	NASDAQ	SMTC	Fri, Oct 5, 2012	25.66	25.99	25.36	25.41
4413	NASDAQ	SMTC	Thu, Oct 4, 2012	25.28	25.52	25.02	25.50
4412	NASDAQ	SMTC	Wed, Oct 3, 2012	25.53	25.60	25.00	25.09
4411	NASDAQ	SMTC	Tue, Oct 2, 2012	24.99	25.06	24.50	24.69
4410	NASDAQ	SMTC	Mon, Oct 1, 2012	25.26	25.48	24.66	24.89
4409	NASDAQ	SMTC	Fri, Sep 28, 2012	25.17	25.36	24.93	25.14
4408	NASDAQ	SMTC	Thu, Sep 27, 2012	25.35	25.48	25.14	25.33
4407	NASDAQ	SMTC	Wed, Sep 26, 2012	25.78	25.92	25.23	25.28
4406	NASDAQ	SMTC	Tue, Sep 25, 2012	26.28	26.42	25.75	25.81
4405	NASDAQ	SMTC	Mon, Sep 24, 2012	26.11	26.15	25.94	26.08
4404	NASDAQ	SMTC	Fri, Sep 21, 2012	26.75	26.80	26.14	26.18
4403	NASDAQ	SMTC	Thu, Sep 20, 2012	26.28	26.50	26.09	26.40
4402	NASDAQ	SMTC	Wed, Sep 19, 2012	26.49	26.70	26.36	26.44
4401	NASDAQ	SMTC	Tue, Sep 18, 2012	26.50	26.73	26.33	26.51
4400	NASDAQ	SMTC	Mon, Sep 17, 2012	26.90	26.99	26.49	26.62
4399	NASDAQ	SMTC	Fri, Sep 14, 2012	26.18	27.10	26.14	27.07
4398	NASDAQ	SMTC	Thu, Sep 13, 2012	25.57	26.31	25.28	26.13
4397	NASDAQ	SMTC	Wed, Sep 12, 2012	25.61	25.62	25.30	25.47
4396	NASDAQ	SMTC	Tue, Sep 11, 2012	25.45	25.74	23.93	25.61
4395	NASDAQ	SMTC	Mon, Sep 10, 2012	25.47	25.61	25.34	25.53
4394	NASDAQ	SMTC	Fri, Sep 7, 2012	25.25	25.56	25.06	25.50
4393	NASDAQ	SMTC	Thu, Sep 6, 2012	24.51	25.47	24.45	25.35
4392	NASDAQ	SMTC	Wed, Sep 5, 2012	24.72	24.97	24.36	24.45
4391	NASDAQ	SMTC	Tue, Sep 4, 2012	24.48	25.00	24.01	24.92
4390	NASDAQ	SMTC	Fri, Aug 31, 2012	24.69	24.84	24.16	24.52
4389	NASDAQ	SMTC	Thu, Aug 30, 2012	24.64	24.83	24.38	24.41
4388	NASDAQ	SMTC	Wed, Aug 29, 2012	24.68	24.94	24.48	24.85
4387	NASDAQ	SMTC	Tue, Aug 28, 2012	24.54	24.82	24.45	24.71
4386	NASDAQ	SMTC	Mon, Aug 27, 2012	25.00	25.06	24.38	24.55
4385	NASDAQ	SMTC	Fri, Aug 24, 2012	24.61	25.09	23.82	25.01
4384	NASDAQ	SMTC	Thu, Aug 23, 2012	24.44	24.94	24.00	24.76
4383	NASDAQ	SMTC	Wed, Aug 22, 2012	24.98	25.03	24.57	24.77
4382	NASDAQ	SMTC	Tue, Aug 21, 2012	25.31	25.67	25.01	25.12
4381	NASDAQ	SMTC	Mon, Aug 20, 2012	25.50	25.50	25.06	25.30
4380	NASDAQ	SMTC	Fri, Aug 17, 2012	25.23	25.61	25.03	25.52
4379	NASDAQ	SMTC	Thu, Aug 16, 2012	24.94	25.34	24.72	25.29
4378	NASDAQ	SMTC	Wed, Aug 15, 2012	24.62	25.07	24.50	24.89
4377	NASDAQ	SMTC	Tue, Aug 14, 2012	25.08	25.16	24.63	24.73
4376	NASDAQ	SMTC	Mon, Aug 13, 2012	25.08	25.12	24.58	24.93
4375	NASDAQ	SMTC	Fri, Aug 10, 2012	24.80	25.11	24.68	25.08
4374	NASDAQ	SMTC	Thu, Aug 9, 2012	25.19	25.27	24.74	24.82
4373	NASDAQ	SMTC	Wed, Aug 8, 2012	25.41	25.51	24.89	25.11
4372	NASDAQ	SMTC	Tue, Aug 7, 2012	24.96	25.69	24.96	25.46
4371	NASDAQ	SMTC	Mon, Aug 6, 2012	24.63	24.95	24.45	24.84
4370	NASDAQ	SMTC	Fri, Aug 3, 2012	24.12	24.71	23.72	24.54
4369	NASDAQ	SMTC	Thu, Aug 2, 2012	23.30	23.86	23.18	23.63
4368	NASDAQ	SMTC	Wed, Aug 1, 2012	24.02	24.09	23.39	23.49
4367	NASDAQ	SMTC	Tue, Jul 31, 2012	24.00	24.59	23.88	23.89
4366	NASDAQ	SMTC	Mon, Jul 30, 2012	24.37	24.76	23.86	24.01
4365	NASDAQ	SMTC	Fri, Jul 27, 2012	23.81	24.53	23.65	24.39
4364	NASDAQ	SMTC	Thu, Jul 26, 2012	23.76	23.95	23.38	23.69
4363	NASDAQ	SMTC	Wed, Jul 25, 2012	22.86	23.60	22.75	23.30
4362	NASDAQ	SMTC	Tue, Jul 24, 2012	23.23	23.28	22.53	22.68
4361	NASDAQ	SMTC	Mon, Jul 23, 2012	22.97	23.35	22.68	23.24
4360	NASDAQ	SMTC	Fri, Jul 20, 2012	23.89	24.08	23.51	23.52
4359	NASDAQ	SMTC	Thu, Jul 19, 2012	23.64	24.33	23.53	24.09
4358	NASDAQ	SMTC	Wed, Jul 18, 2012	22.56	23.54	22.56	23.44
4357	NASDAQ	SMTC	Tue, Jul 17, 2012	22.65	23.65	22.22	22.56
4356	NASDAQ	SMTC	Mon, Jul 16, 2012	22.90	22.91	22.31	22.50
4355	NASDAQ	SMTC	Fri, Jul 13, 2012	22.90	23.08	22.83	22.97
4354	NASDAQ	SMTC	Thu, Jul 12, 2012	23.08	23.08	22.55	22.84
4353	NASDAQ	SMTC	Wed, Jul 11, 2012	23.65	23.79	23.20	23.33
4352	NASDAQ	SMTC	Tue, Jul 10, 2012	24.07	24.36	23.45	23.61
4351	NASDAQ	SMTC	Mon, Jul 9, 2012	24.06	24.15	23.93	24.06
4350	NASDAQ	SMTC	Fri, Jul 6, 2012	24.75	24.91	23.95	24.18
4349	NASDAQ	SMTC	Thu, Jul 5, 2012	24.58	25.10	24.47	25.03
4348	NASDAQ	SMTC	Tue, Jul 3, 2012	24.39	24.80	24.12	24.73
4347	NASDAQ	SMTC	Mon, Jul 2, 2012	24.24	24.50	23.79	24.46
4346	NASDAQ	SMTC	Fri, Jun 29, 2012	23.94	24.43	23.74	24.32
4345	NASDAQ	SMTC	Thu, Jun 28, 2012	23.15	23.44	22.90	23.43
4344	NASDAQ	SMTC	Wed, Jun 27, 2012	22.72	23.39	22.61	23.35
4343	NASDAQ	SMTC	Tue, Jun 26, 2012	22.72	22.89	22.25	22.62
4342	NASDAQ	SMTC	Mon, Jun 25, 2012	23.23	23.29	22.70	22.74
4341	NASDAQ	SMTC	Fri, Jun 22, 2012	23.43	23.67	23.22	23.59
4340	NASDAQ	SMTC	Thu, Jun 21, 2012	24.43	24.57	23.22	23.28
4339	NASDAQ	SMTC	Wed, Jun 20, 2012	24.31	24.66	24.24	24.41
4338	NASDAQ	SMTC	Tue, Jun 19, 2012	24.55	24.75	24.34	24.38
4337	NASDAQ	SMTC	Mon, Jun 18, 2012	23.79	24.56	23.73	24.42
4336	NASDAQ	SMTC	Fri, Jun 15, 2012	23.79	24.06	23.78	23.96
4335	NASDAQ	SMTC	Thu, Jun 14, 2012	23.67	23.92	23.33	23.81
4334	NASDAQ	SMTC	Wed, Jun 13, 2012	23.96	23.96	23.43	23.59
4333	NASDAQ	SMTC	Tue, Jun 12, 2012	23.47	23.99	23.36	23.99
4332	NASDAQ	SMTC	Mon, Jun 11, 2012	24.58	24.68	23.43	23.45
4331	NASDAQ	SMTC	Fri, Jun 8, 2012	23.78	24.49	23.78	24.37
4330	NASDAQ	SMTC	Thu, Jun 7, 2012	24.66	24.81	23.84	23.86
4329	NASDAQ	SMTC	Wed, Jun 6, 2012	23.80	24.40	23.72	24.35
4328	NASDAQ	SMTC	Tue, Jun 5, 2012	22.98	23.70	22.89	23.61
4327	NASDAQ	SMTC	Mon, Jun 4, 2012	23.20	23.59	22.93	23.16
4326	NASDAQ	SMTC	Fri, Jun 1, 2012	23.60	23.83	23.16	23.17
4325	NASDAQ	SMTC	Thu, May 31, 2012	23.98	24.24	23.49	24.09
4324	NASDAQ	SMTC	Wed, May 30, 2012	24.05	24.24	23.86	23.98
4323	NASDAQ	SMTC	Tue, May 29, 2012	24.21	25.23	23.94	24.33
4322	NASDAQ	SMTC	Fri, May 25, 2012	24.00	24.50	22.83	24.08
4321	NASDAQ	SMTC	Thu, May 24, 2012	24.51	24.52	23.48	23.70
4320	NASDAQ	SMTC	Wed, May 23, 2012	23.87	24.59	23.61	24.40
4319	NASDAQ	SMTC	Tue, May 22, 2012	24.68	24.75	24.07	24.17
4318	NASDAQ	SMTC	Mon, May 21, 2012	23.91	24.66	23.83	24.58
4317	NASDAQ	SMTC	Fri, May 18, 2012	24.37	24.43	23.78	23.92
4316	NASDAQ	SMTC	Thu, May 17, 2012	24.75	24.83	24.33	24.39
4315	NASDAQ	SMTC	Wed, May 16, 2012	24.88	25.10	24.57	24.68
4314	NASDAQ	SMTC	Tue, May 15, 2012	24.89	25.19	24.65	24.82
4313	NASDAQ	SMTC	Mon, May 14, 2012	24.96	25.33	24.83	24.97
4312	NASDAQ	SMTC	Fri, May 11, 2012	25.07	25.58	25.01	25.29
4311	NASDAQ	SMTC	Thu, May 10, 2012	25.45	25.47	24.79	25.18
4310	NASDAQ	SMTC	Wed, May 9, 2012	25.02	25.31	24.78	25.18
4309	NASDAQ	SMTC	Tue, May 8, 2012	25.39	25.52	24.79	25.31
4308	NASDAQ	SMTC	Mon, May 7, 2012	25.45	25.78	25.32	25.65
4307	NASDAQ	SMTC	Fri, May 4, 2012	26.52	26.57	25.82	25.86
4306	NASDAQ	SMTC	Thu, May 3, 2012	27.29	27.32	26.67	26.71
4305	NASDAQ	SMTC	Wed, May 2, 2012	27.11	27.41	26.93	27.36
4304	NASDAQ	SMTC	Tue, May 1, 2012	27.19	27.59	27.11	27.38
4303	NASDAQ	SMTC	Mon, Apr 30, 2012	27.29	27.51	27.16	27.26
4302	NASDAQ	SMTC	Fri, Apr 27, 2012	27.04	27.34	26.82	27.29
4301	NASDAQ	SMTC	Thu, Apr 26, 2012	26.59	27.08	26.40	26.94
4300	NASDAQ	SMTC	Wed, Apr 25, 2012	26.51	26.65	26.20	26.61
4299	NASDAQ	SMTC	Tue, Apr 24, 2012	26.06	26.18	25.87	26.05
4298	NASDAQ	SMTC	Mon, Apr 23, 2012	26.43	26.52	25.86	26.08
4297	NASDAQ	SMTC	Fri, Apr 20, 2012	27.76	27.76	26.83	26.89
4296	NASDAQ	SMTC	Thu, Apr 19, 2012	27.58	28.18	27.25	27.45
4295	NASDAQ	SMTC	Wed, Apr 18, 2012	27.58	27.83	27.30	27.63
4294	NASDAQ	SMTC	Tue, Apr 17, 2012	26.82	27.68	26.82	27.60
4293	NASDAQ	SMTC	Mon, Apr 16, 2012	26.67	26.83	26.13	26.60
4292	NASDAQ	SMTC	Fri, Apr 13, 2012	27.10	27.26	26.33	26.40
4291	NASDAQ	SMTC	Thu, Apr 12, 2012	27.06	27.31	27.00	27.25
4290	NASDAQ	SMTC	Wed, Apr 11, 2012	26.80	27.09	26.67	27.03
4289	NASDAQ	SMTC	Tue, Apr 10, 2012	27.02	27.36	26.50	26.58
4288	NASDAQ	SMTC	Mon, Apr 9, 2012	26.93	27.19	26.65	26.95
4287	NASDAQ	SMTC	Thu, Apr 5, 2012	27.26	27.57	27.26	27.40
4286	NASDAQ	SMTC	Wed, Apr 4, 2012	27.86	27.99	27.21	27.44
4285	NASDAQ	SMTC	Tue, Apr 3, 2012	28.50	28.65	28.07	28.18
4284	NASDAQ	SMTC	Mon, Apr 2, 2012	28.34	28.67	27.97	28.65
4283	NASDAQ	SMTC	Fri, Mar 30, 2012	28.57	28.94	28.22	28.46
4282	NASDAQ	SMTC	Thu, Mar 29, 2012	28.15	28.59	27.98	28.28
4281	NASDAQ	SMTC	Wed, Mar 28, 2012	28.93	29.00	28.16	28.45
4280	NASDAQ	SMTC	Tue, Mar 27, 2012	28.90	29.15	28.83	29.01
4279	NASDAQ	SMTC	Mon, Mar 26, 2012	29.00	29.26	28.80	28.95
4278	NASDAQ	SMTC	Fri, Mar 23, 2012	28.77	28.83	28.21	28.70
4277	NASDAQ	SMTC	Thu, Mar 22, 2012	28.68	28.99	28.46	28.80
4276	NASDAQ	SMTC	Wed, Mar 21, 2012	28.56	29.03	28.19	28.83
4275	NASDAQ	SMTC	Tue, Mar 20, 2012	28.35	28.80	28.17	28.56
4274	NASDAQ	SMTC	Mon, Mar 19, 2012	28.31	28.70	28.06	28.63
4273	NASDAQ	SMTC	Fri, Mar 16, 2012	28.39	28.50	27.97	28.46
4272	NASDAQ	SMTC	Thu, Mar 15, 2012	27.74	28.42	27.54	28.42
4271	NASDAQ	SMTC	Wed, Mar 14, 2012	27.71	28.09	27.56	27.68
4270	NASDAQ	SMTC	Tue, Mar 13, 2012	27.65	27.78	27.32	27.78
4269	NASDAQ	SMTC	Mon, Mar 12, 2012	27.21	27.52	26.98	27.40
4268	NASDAQ	SMTC	Fri, Mar 9, 2012	27.03	27.35	26.90	27.14
4267	NASDAQ	SMTC	Thu, Mar 8, 2012	27.13	27.31	25.54	27.06
4266	NASDAQ	SMTC	Wed, Mar 7, 2012	27.65	28.25	27.48	28.14
4265	NASDAQ	SMTC	Tue, Mar 6, 2012	27.40	27.71	27.17	27.59
4264	NASDAQ	SMTC	Mon, Mar 5, 2012	27.89	28.09	27.46	27.65
4263	NASDAQ	SMTC	Fri, Mar 2, 2012	28.71	28.96	28.01	28.04
4262	NASDAQ	SMTC	Thu, Mar 1, 2012	28.91	29.21	28.63	28.70
4261	NASDAQ	SMTC	Wed, Feb 29, 2012	29.31	29.50	28.71	28.71
4260	NASDAQ	SMTC	Tue, Feb 28, 2012	29.36	29.79	29.14	29.35
4259	NASDAQ	SMTC	Mon, Feb 27, 2012	28.86	29.67	28.48	29.37
4258	NASDAQ	SMTC	Fri, Feb 24, 2012	29.16	29.36	28.86	29.02
4257	NASDAQ	SMTC	Thu, Feb 23, 2012	28.89	29.36	28.54	29.24
4256	NASDAQ	SMTC	Wed, Feb 22, 2012	28.91	29.41	28.81	28.88
4255	NASDAQ	SMTC	Tue, Feb 21, 2012	29.52	29.74	28.95	29.01
4254	NASDAQ	SMTC	Fri, Feb 17, 2012	29.72	29.72	29.30	29.48
4253	NASDAQ	SMTC	Thu, Feb 16, 2012	28.77	29.60	28.77	29.55
4252	NASDAQ	SMTC	Wed, Feb 15, 2012	29.00	29.19	28.59	28.70
4251	NASDAQ	SMTC	Tue, Feb 14, 2012	28.80	28.92	28.42	28.81
4250	NASDAQ	SMTC	Mon, Feb 13, 2012	29.13	29.82	28.53	28.95
4249	NASDAQ	SMTC	Fri, Feb 10, 2012	28.90	29.10	28.54	28.74
4248	NASDAQ	SMTC	Thu, Feb 9, 2012	29.47	29.58	29.09	29.28
4247	NASDAQ	SMTC	Wed, Feb 8, 2012	29.37	29.63	28.85	29.27
4246	NASDAQ	SMTC	Tue, Feb 7, 2012	29.59	29.77	29.30	29.43
4245	NASDAQ	SMTC	Mon, Feb 6, 2012	30.07	30.07	29.65	29.74
4244	NASDAQ	SMTC	Fri, Feb 3, 2012	29.83	30.46	29.55	30.35
4243	NASDAQ	SMTC	Thu, Feb 2, 2012	29.37	29.91	29.26	29.30
4242	NASDAQ	SMTC	Wed, Feb 1, 2012	29.42	29.49	28.61	29.41
4241	NASDAQ	SMTC	Tue, Jan 31, 2012	28.96	29.10	28.47	28.48
4240	NASDAQ	SMTC	Mon, Jan 30, 2012	28.58	29.07	28.49	28.73
4239	NASDAQ	SMTC	Fri, Jan 27, 2012	28.63	29.13	28.60	28.97
4238	NASDAQ	SMTC	Thu, Jan 26, 2012	29.29	29.36	28.65	28.89
4237	NASDAQ	SMTC	Wed, Jan 25, 2012	29.20	29.36	28.12	29.12
4236	NASDAQ	SMTC	Tue, Jan 24, 2012	27.49	29.40	27.20	29.14
4235	NASDAQ	SMTC	Mon, Jan 23, 2012	27.06	27.18	26.68	26.89
4234	NASDAQ	SMTC	Fri, Jan 20, 2012	26.81	27.23	26.69	27.07
4233	NASDAQ	SMTC	Thu, Jan 19, 2012	26.81	27.07	26.70	26.87
4232	NASDAQ	SMTC	Wed, Jan 18, 2012	25.99	27.08	25.84	26.84
4231	NASDAQ	SMTC	Tue, Jan 17, 2012	25.30	25.73	25.18	25.41
4230	NASDAQ	SMTC	Fri, Jan 13, 2012	25.44	25.62	25.02	25.05
4229	NASDAQ	SMTC	Thu, Jan 12, 2012	25.89	25.99	25.67	25.84
4228	NASDAQ	SMTC	Wed, Jan 11, 2012	25.71	26.08	25.71	25.92
4227	NASDAQ	SMTC	Tue, Jan 10, 2012	26.00	26.13	25.70	25.92
4226	NASDAQ	SMTC	Mon, Jan 9, 2012	25.31	25.94	25.31	25.85
4225	NASDAQ	SMTC	Fri, Jan 6, 2012	25.37	25.63	25.25	25.38
4224	NASDAQ	SMTC	Thu, Jan 5, 2012	24.97	25.70	24.90	25.42
4223	NASDAQ	SMTC	Wed, Jan 4, 2012	25.06	25.29	24.92	25.06
4222	NASDAQ	SMTC	Tue, Jan 3, 2012	25.72	26.23	25.06	25.25
4221	NASDAQ	SMTC	Fri, Dec 30, 2011	24.89	25.10	24.79	24.82
4220	NASDAQ	SMTC	Thu, Dec 29, 2011	24.76	25.15	24.59	24.86
4219	NASDAQ	SMTC	Wed, Dec 28, 2011	25.17	25.23	24.62	24.66
4218	NASDAQ	SMTC	Tue, Dec 27, 2011	25.14	25.50	24.75	25.15
4217	NASDAQ	SMTC	Fri, Dec 23, 2011	25.38	25.47	25.13	25.25
4216	NASDAQ	SMTC	Thu, Dec 22, 2011	24.33	25.45	24.23	25.42
4215	NASDAQ	SMTC	Wed, Dec 21, 2011	23.94	24.37	23.57	24.30
4214	NASDAQ	SMTC	Tue, Dec 20, 2011	23.08	24.00	23.06	23.94
4213	NASDAQ	SMTC	Mon, Dec 19, 2011	23.24	23.45	22.53	22.60
4212	NASDAQ	SMTC	Fri, Dec 16, 2011	22.97	23.48	22.67	23.13
4211	NASDAQ	SMTC	Thu, Dec 15, 2011	22.79	23.02	22.60	22.86
4210	NASDAQ	SMTC	Wed, Dec 14, 2011	22.43	22.80	22.27	22.45
4209	NASDAQ	SMTC	Tue, Dec 13, 2011	23.37	23.52	22.43	22.62
4208	NASDAQ	SMTC	Mon, Dec 12, 2011	23.13	23.20	22.70	23.15
4207	NASDAQ	SMTC	Fri, Dec 9, 2011	23.00	23.71	22.10	23.53
4206	NASDAQ	SMTC	Thu, Dec 8, 2011	23.41	23.66	22.94	22.98
4205	NASDAQ	SMTC	Wed, Dec 7, 2011	23.68	23.91	23.11	23.73
4204	NASDAQ	SMTC	Tue, Dec 6, 2011	23.84	24.19	23.74	23.92
4203	NASDAQ	SMTC	Mon, Dec 5, 2011	24.16	24.57	23.65	23.84
4202	NASDAQ	SMTC	Fri, Dec 2, 2011	24.30	24.57	23.78	23.82
4201	NASDAQ	SMTC	Thu, Dec 1, 2011	24.90	24.95	23.47	23.89
4200	NASDAQ	SMTC	Wed, Nov 30, 2011	22.40	23.21	21.19	23.20
4199	NASDAQ	SMTC	Tue, Nov 29, 2011	21.77	22.03	21.36	21.66
4198	NASDAQ	SMTC	Mon, Nov 28, 2011	21.56	22.06	21.48	21.76
4197	NASDAQ	SMTC	Fri, Nov 25, 2011	20.97	21.26	20.90	20.95
4196	NASDAQ	SMTC	Wed, Nov 23, 2011	20.88	21.34	20.45	21.05
4195	NASDAQ	SMTC	Tue, Nov 22, 2011	21.84	22.04	21.01	21.03
4194	NASDAQ	SMTC	Mon, Nov 21, 2011	22.25	22.49	21.63	22.06
4193	NASDAQ	SMTC	Fri, Nov 18, 2011	23.00	23.31	22.46	22.62
4192	NASDAQ	SMTC	Thu, Nov 17, 2011	23.72	23.79	22.67	23.00
4191	NASDAQ	SMTC	Wed, Nov 16, 2011	23.83	24.80	23.46	23.82
4190	NASDAQ	SMTC	Tue, Nov 15, 2011	23.29	24.27	22.13	24.11
4189	NASDAQ	SMTC	Mon, Nov 14, 2011	23.95	24.08	23.20	23.45
4188	NASDAQ	SMTC	Fri, Nov 11, 2011	23.59	24.28	23.45	24.00
4187	NASDAQ	SMTC	Thu, Nov 10, 2011	23.65	23.65	22.94	23.28
4186	NASDAQ	SMTC	Wed, Nov 9, 2011	23.56	23.97	23.19	23.26
4185	NASDAQ	SMTC	Tue, Nov 8, 2011	24.66	24.70	23.85	24.28
4184	NASDAQ	SMTC	Mon, Nov 7, 2011	24.54	24.78	23.93	24.45
4183	NASDAQ	SMTC	Fri, Nov 4, 2011	24.24	24.86	24.14	24.66
4182	NASDAQ	SMTC	Thu, Nov 3, 2011	23.89	24.65	23.32	24.55
4181	NASDAQ	SMTC	Wed, Nov 2, 2011	23.56	23.75	23.18	23.55
4180	NASDAQ	SMTC	Tue, Nov 1, 2011	23.61	23.74	22.77	23.23
4179	NASDAQ	SMTC	Mon, Oct 31, 2011	24.94	24.98	24.38	24.42
4178	NASDAQ	SMTC	Fri, Oct 28, 2011	25.79	25.97	25.12	25.32
4177	NASDAQ	SMTC	Thu, Oct 27, 2011	24.69	26.23	24.43	25.76
4176	NASDAQ	SMTC	Wed, Oct 26, 2011	24.11	24.26	23.18	24.09
4175	NASDAQ	SMTC	Tue, Oct 25, 2011	23.96	24.40	23.69	23.76
4174	NASDAQ	SMTC	Mon, Oct 24, 2011	23.42	24.50	23.38	24.19
4173	NASDAQ	SMTC	Fri, Oct 21, 2011	23.22	23.47	23.04	23.32
4172	NASDAQ	SMTC	Thu, Oct 20, 2011	23.11	23.11	22.16	22.80
4171	NASDAQ	SMTC	Wed, Oct 19, 2011	23.80	23.83	23.01	23.11
4170	NASDAQ	SMTC	Tue, Oct 18, 2011	23.36	23.95	22.93	23.83
4169	NASDAQ	SMTC	Mon, Oct 17, 2011	23.61	23.85	23.06	23.24
4168	NASDAQ	SMTC	Fri, Oct 14, 2011	23.93	24.07	23.34	23.79
4167	NASDAQ	SMTC	Thu, Oct 13, 2011	22.94	24.04	22.88	23.70
4166	NASDAQ	SMTC	Wed, Oct 12, 2011	23.35	23.43	23.09	23.19
4165	NASDAQ	SMTC	Tue, Oct 11, 2011	23.03	23.73	22.86	23.10
4164	NASDAQ	SMTC	Mon, Oct 10, 2011	22.85	23.38	22.60	23.30
4163	NASDAQ	SMTC	Fri, Oct 7, 2011	22.63	23.06	22.38	22.41
4162	NASDAQ	SMTC	Thu, Oct 6, 2011	22.22	22.58	21.89	22.55
4161	NASDAQ	SMTC	Wed, Oct 5, 2011	22.12	22.45	21.75	22.20
4160	NASDAQ	SMTC	Tue, Oct 4, 2011	20.11	22.17	19.92	22.15
4159	NASDAQ	SMTC	Mon, Oct 3, 2011	20.86	21.23	20.25	20.32
4158	NASDAQ	SMTC	Fri, Sep 30, 2011	21.52	22.04	21.07	21.10
4157	NASDAQ	SMTC	Thu, Sep 29, 2011	22.14	22.26	21.27	21.81
4156	NASDAQ	SMTC	Wed, Sep 28, 2011	23.29	23.52	21.71	21.71
4155	NASDAQ	SMTC	Tue, Sep 27, 2011	23.11	23.72	22.94	23.21
4154	NASDAQ	SMTC	Mon, Sep 26, 2011	22.63	22.78	21.96	22.66
4153	NASDAQ	SMTC	Fri, Sep 23, 2011	21.97	22.55	21.67	22.53
4152	NASDAQ	SMTC	Thu, Sep 22, 2011	22.15	22.50	21.62	21.99
4151	NASDAQ	SMTC	Wed, Sep 21, 2011	23.29	23.62	22.76	22.82
4150	NASDAQ	SMTC	Tue, Sep 20, 2011	23.81	24.07	23.20	23.22
4149	NASDAQ	SMTC	Mon, Sep 19, 2011	23.65	24.03	23.12	23.77
4148	NASDAQ	SMTC	Fri, Sep 16, 2011	24.35	24.68	23.59	24.03
4147	NASDAQ	SMTC	Thu, Sep 15, 2011	24.15	24.44	23.72	24.20
4146	NASDAQ	SMTC	Wed, Sep 14, 2011	23.20	24.38	23.05	24.06
4145	NASDAQ	SMTC	Tue, Sep 13, 2011	22.39	23.05	22.25	22.95
4144	NASDAQ	SMTC	Mon, Sep 12, 2011	21.57	22.54	21.57	22.26
4143	NASDAQ	SMTC	Fri, Sep 9, 2011	21.61	22.53	21.54	21.87
4142	NASDAQ	SMTC	Thu, Sep 8, 2011	21.71	22.28	21.61	21.87
4141	NASDAQ	SMTC	Wed, Sep 7, 2011	21.44	21.94	21.29	21.92
4140	NASDAQ	SMTC	Tue, Sep 6, 2011	20.35	21.14	20.05	21.10
4139	NASDAQ	SMTC	Fri, Sep 2, 2011	20.56	21.25	20.56	21.07
4138	NASDAQ	SMTC	Thu, Sep 1, 2011	21.37	21.77	21.07	21.11
4137	NASDAQ	SMTC	Wed, Aug 31, 2011	21.84	21.98	21.13	21.33
4136	NASDAQ	SMTC	Tue, Aug 30, 2011	22.79	22.82	21.52	21.60
4135	NASDAQ	SMTC	Mon, Aug 29, 2011	21.93	23.01	21.93	23.01
4134	NASDAQ	SMTC	Fri, Aug 26, 2011	20.40	21.80	20.16	21.78
4133	NASDAQ	SMTC	Thu, Aug 25, 2011	20.07	21.29	20.06	20.70
4132	NASDAQ	SMTC	Wed, Aug 24, 2011	20.66	20.78	19.88	20.40
4131	NASDAQ	SMTC	Tue, Aug 23, 2011	19.56	20.75	19.42	20.67
4130	NASDAQ	SMTC	Mon, Aug 22, 2011	19.86	19.99	19.30	19.59
4129	NASDAQ	SMTC	Fri, Aug 19, 2011	19.29	20.00	19.16	19.46
4128	NASDAQ	SMTC	Thu, Aug 18, 2011	20.27	20.27	19.41	19.55
4127	NASDAQ	SMTC	Wed, Aug 17, 2011	21.20	21.48	20.68	20.90
4126	NASDAQ	SMTC	Tue, Aug 16, 2011	21.19	21.28	20.74	21.11
4125	NASDAQ	SMTC	Mon, Aug 15, 2011	21.11	21.39	20.70	21.39
4124	NASDAQ	SMTC	Fri, Aug 12, 2011	21.44	21.45	20.51	21.05
4123	NASDAQ	SMTC	Thu, Aug 11, 2011	20.32	21.48	20.21	21.18
4122	NASDAQ	SMTC	Wed, Aug 10, 2011	20.53	21.00	20.11	20.21
4121	NASDAQ	SMTC	Tue, Aug 9, 2011	20.32	21.17	19.64	21.14
4120	NASDAQ	SMTC	Mon, Aug 8, 2011	20.04	20.67	19.40	19.88
4119	NASDAQ	SMTC	Fri, Aug 5, 2011	21.64	21.81	20.07	20.79
4118	NASDAQ	SMTC	Thu, Aug 4, 2011	22.13	22.99	21.41	21.41
4117	NASDAQ	SMTC	Wed, Aug 3, 2011	22.43	22.62	22.00	22.52
4116	NASDAQ	SMTC	Tue, Aug 2, 2011	22.73	23.09	22.44	22.46
4115	NASDAQ	SMTC	Mon, Aug 1, 2011	23.57	23.92	22.65	22.97
4114	NASDAQ	SMTC	Fri, Jul 29, 2011	23.19	23.53	22.88	23.30
4113	NASDAQ	SMTC	Thu, Jul 28, 2011	24.19	24.19	23.38	23.41
4112	NASDAQ	SMTC	Wed, Jul 27, 2011	24.80	25.05	23.74	24.04
4111	NASDAQ	SMTC	Tue, Jul 26, 2011	24.96	25.16	24.67	24.99
4110	NASDAQ	SMTC	Mon, Jul 25, 2011	25.49	25.49	24.88	24.92
4109	NASDAQ	SMTC	Fri, Jul 22, 2011	25.34	25.90	25.25	25.79
4108	NASDAQ	SMTC	Thu, Jul 21, 2011	25.35	25.36	24.96	25.22
4107	NASDAQ	SMTC	Wed, Jul 20, 2011	25.47	25.61	25.00	25.34
4106	NASDAQ	SMTC	Tue, Jul 19, 2011	25.13	25.49	24.86	25.42
4105	NASDAQ	SMTC	Mon, Jul 18, 2011	25.19	25.24	24.62	24.87
4104	NASDAQ	SMTC	Fri, Jul 15, 2011	25.47	25.47	24.88	25.30
4103	NASDAQ	SMTC	Thu, Jul 14, 2011	26.03	26.33	25.20	25.28
4102	NASDAQ	SMTC	Wed, Jul 13, 2011	26.36	26.78	25.95	26.05
4101	NASDAQ	SMTC	Tue, Jul 12, 2011	27.29	27.29	25.58	26.25
4100	NASDAQ	SMTC	Mon, Jul 11, 2011	27.36	27.89	27.31	27.48
4099	NASDAQ	SMTC	Fri, Jul 8, 2011	27.56	27.94	27.27	27.91
4098	NASDAQ	SMTC	Thu, Jul 7, 2011	28.00	28.33	27.82	27.90
4097	NASDAQ	SMTC	Wed, Jul 6, 2011	27.62	27.87	27.32	27.87
4096	NASDAQ	SMTC	Tue, Jul 5, 2011	27.49	27.70	27.32	27.62
4095	NASDAQ	SMTC	Fri, Jul 1, 2011	27.29	27.66	26.95	27.60
4094	NASDAQ	SMTC	Thu, Jun 30, 2011	26.52	27.48	26.42	27.34
4093	NASDAQ	SMTC	Wed, Jun 29, 2011	26.40	26.74	26.00	26.53
4092	NASDAQ	SMTC	Tue, Jun 28, 2011	25.77	26.43	25.67	26.35
4091	NASDAQ	SMTC	Mon, Jun 27, 2011	25.77	25.96	25.35	25.75
4090	NASDAQ	SMTC	Fri, Jun 24, 2011	25.90	26.24	25.47	25.72
4089	NASDAQ	SMTC	Thu, Jun 23, 2011	24.80	25.95	24.69	25.89
4088	NASDAQ	SMTC	Wed, Jun 22, 2011	24.83	25.25	24.61	25.14
4087	NASDAQ	SMTC	Tue, Jun 21, 2011	24.50	25.37	24.31	25.04
4086	NASDAQ	SMTC	Mon, Jun 20, 2011	24.56	24.91	24.11	24.33
4085	NASDAQ	SMTC	Fri, Jun 17, 2011	24.87	25.09	24.36	24.74
4084	NASDAQ	SMTC	Thu, Jun 16, 2011	25.00	25.19	24.44	24.71
4083	NASDAQ	SMTC	Wed, Jun 15, 2011	25.50	25.78	24.92	25.10
4082	NASDAQ	SMTC	Tue, Jun 14, 2011	25.57	25.92	25.37	25.82
4081	NASDAQ	SMTC	Mon, Jun 13, 2011	25.91	26.01	25.18	25.30
4080	NASDAQ	SMTC	Fri, Jun 10, 2011	26.38	26.38	25.59	25.67
4079	NASDAQ	SMTC	Thu, Jun 9, 2011	26.80	26.83	26.38	26.53
4078	NASDAQ	SMTC	Wed, Jun 8, 2011	26.90	26.91	26.27	26.56
4077	NASDAQ	SMTC	Tue, Jun 7, 2011	27.73	27.73	26.91	27.19
4076	NASDAQ	SMTC	Mon, Jun 6, 2011	26.84	27.17	26.67	27.01
4075	NASDAQ	SMTC	Fri, Jun 3, 2011	27.04	27.41	26.78	26.96
4074	NASDAQ	SMTC	Thu, Jun 2, 2011	27.31	27.63	27.15	27.50
4073	NASDAQ	SMTC	Wed, Jun 1, 2011	28.62	28.70	27.31	27.40
4072	NASDAQ	SMTC	Tue, May 31, 2011	28.16	28.66	28.00	28.62
4071	NASDAQ	SMTC	Fri, May 27, 2011	28.50	28.71	28.20	28.26
4070	NASDAQ	SMTC	Thu, May 26, 2011	29.11	29.47	27.73	28.26
4069	NASDAQ	SMTC	Wed, May 25, 2011	27.03	27.51	26.58	27.29
4068	NASDAQ	SMTC	Tue, May 24, 2011	27.59	27.59	26.81	27.01
4067	NASDAQ	SMTC	Mon, May 23, 2011	28.01	28.08	27.24	27.45
4066	NASDAQ	SMTC	Fri, May 20, 2011	28.08	28.47	27.98	28.10
4065	NASDAQ	SMTC	Thu, May 19, 2011	29.14	29.18	28.04	28.25
4064	NASDAQ	SMTC	Wed, May 18, 2011	27.56	29.27	27.53	28.98
4063	NASDAQ	SMTC	Tue, May 17, 2011	27.84	28.06	27.26	27.42
4062	NASDAQ	SMTC	Mon, May 16, 2011	28.08	28.25	27.82	27.91
4061	NASDAQ	SMTC	Fri, May 13, 2011	28.57	28.57	28.01	28.12
4060	NASDAQ	SMTC	Thu, May 12, 2011	27.41	28.40	27.16	28.31
4059	NASDAQ	SMTC	Wed, May 11, 2011	27.79	28.00	27.32	27.58
4058	NASDAQ	SMTC	Tue, May 10, 2011	28.05	28.28	27.65	27.92
4057	NASDAQ	SMTC	Mon, May 9, 2011	27.48	28.09	27.19	27.96
4056	NASDAQ	SMTC	Fri, May 6, 2011	27.63	28.13	27.37	27.58
4055	NASDAQ	SMTC	Thu, May 5, 2011	27.00	28.00	26.85	27.36
4054	NASDAQ	SMTC	Wed, May 4, 2011	27.03	27.35	26.63	27.16
4053	NASDAQ	SMTC	Tue, May 3, 2011	27.69	28.08	26.84	27.01
4052	NASDAQ	SMTC	Mon, May 2, 2011	28.27	28.33	27.71	27.73
4051	NASDAQ	SMTC	Fri, Apr 29, 2011	27.95	28.29	27.80	28.07
4050	NASDAQ	SMTC	Thu, Apr 28, 2011	27.80	27.98	27.60	27.86
4049	NASDAQ	SMTC	Wed, Apr 27, 2011	27.77	28.02	27.46	27.86
4048	NASDAQ	SMTC	Tue, Apr 26, 2011	27.55	28.20	27.26	27.87
4047	NASDAQ	SMTC	Mon, Apr 25, 2011	27.15	27.74	27.13	27.48
4046	NASDAQ	SMTC	Thu, Apr 21, 2011	26.82	27.22	26.62	27.13
4045	NASDAQ	SMTC	Wed, Apr 20, 2011	25.66	26.66	25.64	26.64
4044	NASDAQ	SMTC	Tue, Apr 19, 2011	25.13	25.24	24.74	25.11
4043	NASDAQ	SMTC	Mon, Apr 18, 2011	25.24	25.35	24.54	25.09
4042	NASDAQ	SMTC	Fri, Apr 15, 2011	25.60	25.70	25.23	25.60
4041	NASDAQ	SMTC	Thu, Apr 14, 2011	25.33	25.77	25.26	25.71
4040	NASDAQ	SMTC	Wed, Apr 13, 2011	25.63	25.67	25.28	25.62
4039	NASDAQ	SMTC	Tue, Apr 12, 2011	25.75	25.82	25.12	25.43
4038	NASDAQ	SMTC	Mon, Apr 11, 2011	26.16	26.29	25.70	25.97
4037	NASDAQ	SMTC	Fri, Apr 8, 2011	26.24	26.30	25.81	26.03
4036	NASDAQ	SMTC	Thu, Apr 7, 2011	25.97	26.26	25.94	26.04
4035	NASDAQ	SMTC	Wed, Apr 6, 2011	26.19	26.29	25.85	26.16
4034	NASDAQ	SMTC	Tue, Apr 5, 2011	24.43	26.59	24.43	26.19
4033	NASDAQ	SMTC	Mon, Apr 4, 2011	24.77	24.77	24.06	24.37
4032	NASDAQ	SMTC	Fri, Apr 1, 2011	25.07	25.11	24.61	24.71
4031	NASDAQ	SMTC	Thu, Mar 31, 2011	25.00	25.17	24.84	25.02
4030	NASDAQ	SMTC	Wed, Mar 30, 2011	24.43	25.08	24.32	25.06
4029	NASDAQ	SMTC	Tue, Mar 29, 2011	24.00	24.50	23.80	24.45
4028	NASDAQ	SMTC	Mon, Mar 28, 2011	24.33	24.69	24.01	24.11
4027	NASDAQ	SMTC	Fri, Mar 25, 2011	24.40	24.80	24.16	24.39
4026	NASDAQ	SMTC	Thu, Mar 24, 2011	23.99	24.40	23.70	24.27
4025	NASDAQ	SMTC	Wed, Mar 23, 2011	23.49	23.92	23.31	23.87
4024	NASDAQ	SMTC	Tue, Mar 22, 2011	23.62	23.75	23.46	23.57
4023	NASDAQ	SMTC	Mon, Mar 21, 2011	23.44	23.86	23.35	23.71
4022	NASDAQ	SMTC	Fri, Mar 18, 2011	23.43	23.70	22.95	23.25
4021	NASDAQ	SMTC	Thu, Mar 17, 2011	23.92	23.99	23.21	23.24
4020	NASDAQ	SMTC	Wed, Mar 16, 2011	23.79	24.02	23.36	23.52
4019	NASDAQ	SMTC	Tue, Mar 15, 2011	23.36	24.15	22.84	23.93
4018	NASDAQ	SMTC	Mon, Mar 14, 2011	24.50	24.91	24.10	24.32
4017	NASDAQ	SMTC	Fri, Mar 11, 2011	24.98	25.22	24.58	24.80
4016	NASDAQ	SMTC	Thu, Mar 10, 2011	24.47	25.72	23.85	25.01
4015	NASDAQ	SMTC	Wed, Mar 9, 2011	23.84	23.84	22.25	22.50
4014	NASDAQ	SMTC	Tue, Mar 8, 2011	23.63	24.32	23.35	23.92
4013	NASDAQ	SMTC	Mon, Mar 7, 2011	24.22	24.47	23.32	23.65
4012	NASDAQ	SMTC	Fri, Mar 4, 2011	24.15	24.24	23.89	24.16
4011	NASDAQ	SMTC	Thu, Mar 3, 2011	23.91	24.42	23.91	24.23
4010	NASDAQ	SMTC	Wed, Mar 2, 2011	23.28	24.01	23.28	23.63
4009	NASDAQ	SMTC	Tue, Mar 1, 2011	23.78	23.97	23.26	23.33
4008	NASDAQ	SMTC	Mon, Feb 28, 2011	24.03	24.29	23.42	23.67
4007	NASDAQ	SMTC	Fri, Feb 25, 2011	22.62	23.79	22.62	23.79
4006	NASDAQ	SMTC	Thu, Feb 24, 2011	22.67	22.83	22.31	22.59
4005	NASDAQ	SMTC	Wed, Feb 23, 2011	23.39	23.44	22.61	22.62
4004	NASDAQ	SMTC	Tue, Feb 22, 2011	24.15	24.39	23.30	23.36
4003	NASDAQ	SMTC	Fri, Feb 18, 2011	23.77	24.72	23.73	24.35
4002	NASDAQ	SMTC	Thu, Feb 17, 2011	23.04	23.37	22.54	23.33
4001	NASDAQ	SMTC	Wed, Feb 16, 2011	23.10	23.19	22.85	23.10
4000	NASDAQ	SMTC	Tue, Feb 15, 2011	23.03	23.21	22.70	22.96
3999	NASDAQ	SMTC	Mon, Feb 14, 2011	23.04	23.27	22.85	23.13
3998	NASDAQ	SMTC	Fri, Feb 11, 2011	22.31	23.09	22.11	22.97
3997	NASDAQ	SMTC	Thu, Feb 10, 2011	22.20	22.50	21.94	22.49
3996	NASDAQ	SMTC	Wed, Feb 9, 2011	22.32	22.51	22.26	22.38
3995	NASDAQ	SMTC	Tue, Feb 8, 2011	22.50	22.50	22.18	22.45
3994	NASDAQ	SMTC	Mon, Feb 7, 2011	22.47	22.74	22.30	22.47
3993	NASDAQ	SMTC	Fri, Feb 4, 2011	22.19	22.51	21.97	22.47
3992	NASDAQ	SMTC	Thu, Feb 3, 2011	21.99	22.25	21.77	22.11
3991	NASDAQ	SMTC	Wed, Feb 2, 2011	22.01	22.37	22.00	22.14
3990	NASDAQ	SMTC	Tue, Feb 1, 2011	21.94	22.25	21.91	22.16
3989	NASDAQ	SMTC	Mon, Jan 31, 2011	21.79	21.97	21.30	21.84
3988	NASDAQ	SMTC	Fri, Jan 28, 2011	22.17	22.33	21.56	21.74
3987	NASDAQ	SMTC	Thu, Jan 27, 2011	22.25	22.44	22.12	22.22
3986	NASDAQ	SMTC	Wed, Jan 26, 2011	21.97	22.22	21.84	22.13
3985	NASDAQ	SMTC	Tue, Jan 25, 2011	22.11	22.17	21.76	21.98
3984	NASDAQ	SMTC	Mon, Jan 24, 2011	21.59	22.39	21.56	22.28
3983	NASDAQ	SMTC	Fri, Jan 21, 2011	22.15	22.33	21.67	21.70
3982	NASDAQ	SMTC	Thu, Jan 20, 2011	22.78	22.84	22.09	22.15
3981	NASDAQ	SMTC	Wed, Jan 19, 2011	23.64	23.79	22.95	22.96
3980	NASDAQ	SMTC	Tue, Jan 18, 2011	23.50	23.79	23.12	23.64
3979	NASDAQ	SMTC	Fri, Jan 14, 2011	23.26	23.52	23.22	23.44
3978	NASDAQ	SMTC	Thu, Jan 13, 2011	23.25	23.33	22.96	23.33
3977	NASDAQ	SMTC	Wed, Jan 12, 2011	23.39	23.44	22.87	23.26
3976	NASDAQ	SMTC	Tue, Jan 11, 2011	22.79	23.32	22.70	23.13
3975	NASDAQ	SMTC	Mon, Jan 10, 2011	22.32	22.80	22.25	22.65
3974	NASDAQ	SMTC	Fri, Jan 7, 2011	22.72	22.74	22.21	22.51
3973	NASDAQ	SMTC	Thu, Jan 6, 2011	22.47	22.77	22.45	22.63
3972	NASDAQ	SMTC	Wed, Jan 5, 2011	22.13	22.59	21.45	22.47
3971	NASDAQ	SMTC	Tue, Jan 4, 2011	23.02	23.02	22.18	22.41
3970	NASDAQ	SMTC	Mon, Jan 3, 2011	22.75	23.14	22.65	22.91
3969	NASDAQ	SMTC	Fri, Dec 31, 2010	22.90	23.01	22.64	22.64
3968	NASDAQ	SMTC	Thu, Dec 30, 2010	23.00	23.07	22.90	22.96
3967	NASDAQ	SMTC	Wed, Dec 29, 2010	22.93	23.10	22.78	23.01
3966	NASDAQ	SMTC	Tue, Dec 28, 2010	23.11	23.20	22.87	22.97
3965	NASDAQ	SMTC	Mon, Dec 27, 2010	22.92	23.28	22.67	23.21
3964	NASDAQ	SMTC	Thu, Dec 23, 2010	23.24	23.36	23.00	23.06
3963	NASDAQ	SMTC	Wed, Dec 22, 2010	23.33	23.37	23.01	23.32
3962	NASDAQ	SMTC	Tue, Dec 21, 2010	23.30	23.38	23.18	23.32
3961	NASDAQ	SMTC	Mon, Dec 20, 2010	23.26	23.37	22.86	23.18
3960	NASDAQ	SMTC	Fri, Dec 17, 2010	23.61	23.72	23.17	23.29
3959	NASDAQ	SMTC	Thu, Dec 16, 2010	23.62	23.74	23.32	23.56
3958	NASDAQ	SMTC	Wed, Dec 15, 2010	24.20	24.28	23.62	23.64
3957	NASDAQ	SMTC	Tue, Dec 14, 2010	24.58	24.60	23.94	24.20
3956	NASDAQ	SMTC	Mon, Dec 13, 2010	24.28	25.05	24.08	24.43
3955	NASDAQ	SMTC	Fri, Dec 10, 2010	23.96	23.99	23.66	23.93
3954	NASDAQ	SMTC	Thu, Dec 9, 2010	24.12	24.20	23.83	23.97
3953	NASDAQ	SMTC	Wed, Dec 8, 2010	23.97	24.22	23.71	24.06
3952	NASDAQ	SMTC	Tue, Dec 7, 2010	23.98	24.10	23.80	23.91
3951	NASDAQ	SMTC	Mon, Dec 6, 2010	24.00	24.10	23.46	23.68
3950	NASDAQ	SMTC	Fri, Dec 3, 2010	23.32	24.19	22.77	24.13
3949	NASDAQ	SMTC	Thu, Dec 2, 2010	22.83	23.47	22.53	23.33
3948	NASDAQ	SMTC	Wed, Dec 1, 2010	23.82	24.39	23.74	24.03
3947	NASDAQ	SMTC	Tue, Nov 30, 2010	23.47	23.60	23.22	23.39
3946	NASDAQ	SMTC	Mon, Nov 29, 2010	23.79	23.87	23.46	23.64
3945	NASDAQ	SMTC	Fri, Nov 26, 2010	23.95	24.05	23.78	23.91
3944	NASDAQ	SMTC	Wed, Nov 24, 2010	23.47	24.10	23.47	24.07
3943	NASDAQ	SMTC	Tue, Nov 23, 2010	23.18	23.27	22.91	23.25
3942	NASDAQ	SMTC	Mon, Nov 22, 2010	23.17	23.43	22.97	23.38
3941	NASDAQ	SMTC	Fri, Nov 19, 2010	23.03	23.33	22.92	23.17
3940	NASDAQ	SMTC	Thu, Nov 18, 2010	22.66	23.06	22.66	22.99
3939	NASDAQ	SMTC	Wed, Nov 17, 2010	22.66	22.76	22.40	22.49
3938	NASDAQ	SMTC	Tue, Nov 16, 2010	22.68	23.50	22.47	22.60
3937	NASDAQ	SMTC	Mon, Nov 15, 2010	23.24	23.51	22.88	22.90
3936	NASDAQ	SMTC	Fri, Nov 12, 2010	23.20	23.69	22.94	23.05
3935	NASDAQ	SMTC	Thu, Nov 11, 2010	22.72	23.15	22.38	23.00
3934	NASDAQ	SMTC	Wed, Nov 10, 2010	23.24	23.24	22.75	23.05
3933	NASDAQ	SMTC	Tue, Nov 9, 2010	23.07	23.34	22.88	23.19
3932	NASDAQ	SMTC	Mon, Nov 8, 2010	22.54	23.19	22.38	22.91
3931	NASDAQ	SMTC	Fri, Nov 5, 2010	22.33	22.68	22.19	22.62
3930	NASDAQ	SMTC	Thu, Nov 4, 2010	22.06	22.43	22.06	22.35
3929	NASDAQ	SMTC	Wed, Nov 3, 2010	21.70	21.97	21.60	21.96
3928	NASDAQ	SMTC	Tue, Nov 2, 2010	21.66	21.74	21.20	21.69
3927	NASDAQ	SMTC	Mon, Nov 1, 2010	21.46	21.67	21.36	21.44
3926	NASDAQ	SMTC	Fri, Oct 29, 2010	21.21	21.47	21.03	21.41
3925	NASDAQ	SMTC	Thu, Oct 28, 2010	21.34	21.40	20.97	21.23
3924	NASDAQ	SMTC	Wed, Oct 27, 2010	20.54	21.30	20.42	21.27
3923	NASDAQ	SMTC	Tue, Oct 26, 2010	20.72	20.94	20.48	20.73
3922	NASDAQ	SMTC	Mon, Oct 25, 2010	20.89	21.10	20.79	20.90
3921	NASDAQ	SMTC	Fri, Oct 22, 2010	20.33	20.82	20.22	20.72
3920	NASDAQ	SMTC	Thu, Oct 21, 2010	20.74	20.74	20.00	20.23
3919	NASDAQ	SMTC	Wed, Oct 20, 2010	20.52	20.76	20.36	20.63
3918	NASDAQ	SMTC	Tue, Oct 19, 2010	20.44	20.76	20.26	20.40
3917	NASDAQ	SMTC	Mon, Oct 18, 2010	20.88	20.88	20.59	20.77
3916	NASDAQ	SMTC	Fri, Oct 15, 2010	20.91	20.94	20.48	20.81
3915	NASDAQ	SMTC	Thu, Oct 14, 2010	20.59	20.85	20.51	20.63
3914	NASDAQ	SMTC	Wed, Oct 13, 2010	20.75	20.77	20.40	20.68
3913	NASDAQ	SMTC	Tue, Oct 12, 2010	20.50	20.78	20.31	20.71
3912	NASDAQ	SMTC	Mon, Oct 11, 2010	20.58	20.78	20.49	20.55
3911	NASDAQ	SMTC	Fri, Oct 8, 2010	20.31	20.86	20.07	20.74
3910	NASDAQ	SMTC	Thu, Oct 7, 2010	20.53	20.57	20.12	20.39
3909	NASDAQ	SMTC	Wed, Oct 6, 2010	20.80	20.93	20.16	20.38
3908	NASDAQ	SMTC	Tue, Oct 5, 2010	20.43	20.98	20.28	20.95
3907	NASDAQ	SMTC	Mon, Oct 4, 2010	20.21	20.43	19.89	20.16
3906	NASDAQ	SMTC	Fri, Oct 1, 2010	20.27	20.30	19.98	20.22
3905	NASDAQ	SMTC	Thu, Sep 30, 2010	20.35	20.47	19.94	20.19
3904	NASDAQ	SMTC	Wed, Sep 29, 2010	19.96	20.33	19.82	20.28
3903	NASDAQ	SMTC	Tue, Sep 28, 2010	19.41	19.99	18.75	19.96
3902	NASDAQ	SMTC	Mon, Sep 27, 2010	19.57	19.80	19.31	19.35
3901	NASDAQ	SMTC	Fri, Sep 24, 2010	19.12	19.81	19.10	19.67
3900	NASDAQ	SMTC	Thu, Sep 23, 2010	18.82	19.32	18.70	18.81
3899	NASDAQ	SMTC	Wed, Sep 22, 2010	19.00	19.17	18.73	19.01
3898	NASDAQ	SMTC	Tue, Sep 21, 2010	19.07	19.40	19.03	19.21
3897	NASDAQ	SMTC	Mon, Sep 20, 2010	18.54	19.18	18.41	19.17
3896	NASDAQ	SMTC	Fri, Sep 17, 2010	18.47	18.60	18.19	18.53
3895	NASDAQ	SMTC	Thu, Sep 16, 2010	18.26	18.47	18.08	18.31
3894	NASDAQ	SMTC	Wed, Sep 15, 2010	17.96	18.44	17.71	18.35
3893	NASDAQ	SMTC	Tue, Sep 14, 2010	17.50	18.11	17.46	17.98
3892	NASDAQ	SMTC	Mon, Sep 13, 2010	16.97	17.82	16.97	17.74
3891	NASDAQ	SMTC	Fri, Sep 10, 2010	16.93	16.93	16.45	16.81
3890	NASDAQ	SMTC	Thu, Sep 9, 2010	17.30	17.45	16.88	16.94
3889	NASDAQ	SMTC	Wed, Sep 8, 2010	17.12	17.18	16.85	17.10
3888	NASDAQ	SMTC	Tue, Sep 7, 2010	17.64	17.64	17.08	17.09
3887	NASDAQ	SMTC	Fri, Sep 3, 2010	17.47	17.79	17.24	17.66
3886	NASDAQ	SMTC	Thu, Sep 2, 2010	17.05	17.33	16.99	17.29
3885	NASDAQ	SMTC	Wed, Sep 1, 2010	16.88	17.30	16.67	17.00
3884	NASDAQ	SMTC	Tue, Aug 31, 2010	16.87	17.11	16.43	16.60
3883	NASDAQ	SMTC	Mon, Aug 30, 2010	17.22	17.39	16.93	16.94
3882	NASDAQ	SMTC	Fri, Aug 27, 2010	17.11	17.37	16.71	17.33
3881	NASDAQ	SMTC	Thu, Aug 26, 2010	18.16	18.34	16.70	16.88
3880	NASDAQ	SMTC	Wed, Aug 25, 2010	16.74	16.98	16.48	16.91
3879	NASDAQ	SMTC	Tue, Aug 24, 2010	16.18	17.07	16.15	16.85
3878	NASDAQ	SMTC	Mon, Aug 23, 2010	16.55	16.65	16.45	16.46
3877	NASDAQ	SMTC	Fri, Aug 20, 2010	16.40	16.61	16.14	16.39
3876	NASDAQ	SMTC	Thu, Aug 19, 2010	16.77	16.90	16.30	16.47
3875	NASDAQ	SMTC	Wed, Aug 18, 2010	16.62	17.06	16.45	16.85
3874	NASDAQ	SMTC	Tue, Aug 17, 2010	16.60	16.95	16.42	16.69
3873	NASDAQ	SMTC	Mon, Aug 16, 2010	16.12	16.57	16.05	16.41
3872	NASDAQ	SMTC	Fri, Aug 13, 2010	16.36	16.54	16.22	16.24
3871	NASDAQ	SMTC	Thu, Aug 12, 2010	16.35	16.46	16.01	16.41
3870	NASDAQ	SMTC	Wed, Aug 11, 2010	17.03	17.07	16.52	16.70
3869	NASDAQ	SMTC	Tue, Aug 10, 2010	17.52	17.63	17.08	17.37
3868	NASDAQ	SMTC	Mon, Aug 9, 2010	17.75	17.84	17.59	17.77
3867	NASDAQ	SMTC	Fri, Aug 6, 2010	17.34	17.67	17.25	17.64
3866	NASDAQ	SMTC	Thu, Aug 5, 2010	17.55	17.73	17.46	17.52
3865	NASDAQ	SMTC	Wed, Aug 4, 2010	17.65	17.74	17.47	17.68
3864	NASDAQ	SMTC	Tue, Aug 3, 2010	17.58	17.75	17.41	17.62
3863	NASDAQ	SMTC	Mon, Aug 2, 2010	17.66	17.75	17.44	17.66
3862	NASDAQ	SMTC	Fri, Jul 30, 2010	17.28	17.57	17.14	17.38
3861	NASDAQ	SMTC	Thu, Jul 29, 2010	18.01	18.10	17.29	17.57
3860	NASDAQ	SMTC	Wed, Jul 28, 2010	18.40	18.53	17.78	17.91
3859	NASDAQ	SMTC	Tue, Jul 27, 2010	18.58	18.81	18.37	18.41
3858	NASDAQ	SMTC	Mon, Jul 26, 2010	17.97	18.44	17.77	18.40
3857	NASDAQ	SMTC	Fri, Jul 23, 2010	17.26	17.89	17.06	17.86
3856	NASDAQ	SMTC	Thu, Jul 22, 2010	17.07	17.40	16.86	17.37
3855	NASDAQ	SMTC	Wed, Jul 21, 2010	17.44	17.44	16.80	16.83
3854	NASDAQ	SMTC	Tue, Jul 20, 2010	17.07	17.30	16.59	17.30
3853	NASDAQ	SMTC	Mon, Jul 19, 2010	16.90	17.38	16.88	17.37
3852	NASDAQ	SMTC	Fri, Jul 16, 2010	17.36	17.51	16.87	16.92
3851	NASDAQ	SMTC	Thu, Jul 15, 2010	17.70	17.70	17.31	17.51
3850	NASDAQ	SMTC	Wed, Jul 14, 2010	17.65	17.89	17.49	17.67
3849	NASDAQ	SMTC	Tue, Jul 13, 2010	17.31	17.76	17.15	17.67
3848	NASDAQ	SMTC	Mon, Jul 12, 2010	16.99	17.26	16.81	17.09
3847	NASDAQ	SMTC	Fri, Jul 9, 2010	16.86	17.09	16.76	17.09
3846	NASDAQ	SMTC	Thu, Jul 8, 2010	17.14	17.14	16.72	16.93
3845	NASDAQ	SMTC	Wed, Jul 7, 2010	16.16	16.99	16.16	16.96
3844	NASDAQ	SMTC	Tue, Jul 6, 2010	16.54	16.68	15.97	16.10
3843	NASDAQ	SMTC	Fri, Jul 2, 2010	16.55	16.55	16.09	16.28
3842	NASDAQ	SMTC	Thu, Jul 1, 2010	16.39	16.61	15.95	16.43
3841	NASDAQ	SMTC	Wed, Jun 30, 2010	16.73	16.86	16.34	16.37
3840	NASDAQ	SMTC	Tue, Jun 29, 2010	17.12	17.12	16.57	16.72
3839	NASDAQ	SMTC	Mon, Jun 28, 2010	17.39	17.58	17.07	17.43
3838	NASDAQ	SMTC	Fri, Jun 25, 2010	17.16	17.42	16.83	17.35
3837	NASDAQ	SMTC	Thu, Jun 24, 2010	17.45	17.58	17.08	17.14
3836	NASDAQ	SMTC	Wed, Jun 23, 2010	17.40	17.77	17.29	17.55
3835	NASDAQ	SMTC	Tue, Jun 22, 2010	17.74	18.12	17.44	17.47
3834	NASDAQ	SMTC	Mon, Jun 21, 2010	18.19	18.25	17.59	17.74
3833	NASDAQ	SMTC	Fri, Jun 18, 2010	17.99	18.19	17.79	17.99
3832	NASDAQ	SMTC	Thu, Jun 17, 2010	18.07	18.14	17.70	17.96
3831	NASDAQ	SMTC	Wed, Jun 16, 2010	18.05	18.18	17.81	17.98
3830	NASDAQ	SMTC	Tue, Jun 15, 2010	17.43	18.24	17.43	18.20
3829	NASDAQ	SMTC	Mon, Jun 14, 2010	17.69	17.79	17.32	17.35
3828	NASDAQ	SMTC	Fri, Jun 11, 2010	17.25	17.55	17.17	17.48
3827	NASDAQ	SMTC	Thu, Jun 10, 2010	17.32	17.49	17.17	17.48
3826	NASDAQ	SMTC	Wed, Jun 9, 2010	16.92	17.37	16.73	17.01
3825	NASDAQ	SMTC	Tue, Jun 8, 2010	17.25	17.35	16.53	16.77
3824	NASDAQ	SMTC	Mon, Jun 7, 2010	17.48	17.64	16.79	16.82
3823	NASDAQ	SMTC	Fri, Jun 4, 2010	17.61	17.94	17.36	17.50
3822	NASDAQ	SMTC	Thu, Jun 3, 2010	17.49	17.93	17.41	17.88
3821	NASDAQ	SMTC	Wed, Jun 2, 2010	17.27	17.57	17.09	17.57
3820	NASDAQ	SMTC	Tue, Jun 1, 2010	17.54	17.84	17.21	17.21
3819	NASDAQ	SMTC	Fri, May 28, 2010	17.63	17.87	17.42	17.61
3818	NASDAQ	SMTC	Thu, May 27, 2010	18.50	18.84	17.17	17.47
3817	NASDAQ	SMTC	Wed, May 26, 2010	17.88	18.31	17.77	17.94
3816	NASDAQ	SMTC	Tue, May 25, 2010	17.00	17.94	16.74	17.87
3815	NASDAQ	SMTC	Mon, May 24, 2010	17.45	17.74	17.32	17.52
3814	NASDAQ	SMTC	Fri, May 21, 2010	16.97	17.83	16.60	17.58
3813	NASDAQ	SMTC	Thu, May 20, 2010	17.57	17.72	17.12	17.30
3812	NASDAQ	SMTC	Wed, May 19, 2010	17.55	18.22	17.46	17.92
3811	NASDAQ	SMTC	Tue, May 18, 2010	17.93	18.11	17.45	17.55
3810	NASDAQ	SMTC	Mon, May 17, 2010	17.34	17.71	16.96	17.67
3809	NASDAQ	SMTC	Fri, May 14, 2010	17.55	17.71	17.00	17.25
3808	NASDAQ	SMTC	Thu, May 13, 2010	18.23	18.26	17.66	17.77
3807	NASDAQ	SMTC	Wed, May 12, 2010	18.03	18.34	17.97	18.31
3806	NASDAQ	SMTC	Tue, May 11, 2010	17.75	18.18	17.53	17.93
3805	NASDAQ	SMTC	Mon, May 10, 2010	17.97	18.00	17.40	17.95
3804	NASDAQ	SMTC	Fri, May 7, 2010	17.14	17.48	16.52	17.08
3803	NASDAQ	SMTC	Thu, May 6, 2010	17.48	18.09	16.18	17.22
3802	NASDAQ	SMTC	Wed, May 5, 2010	17.63	18.09	17.51	17.62
3801	NASDAQ	SMTC	Tue, May 4, 2010	18.22	18.22	17.58	17.89
3800	NASDAQ	SMTC	Mon, May 3, 2010	18.18	18.59	18.15	18.54
3799	NASDAQ	SMTC	Fri, Apr 30, 2010	19.02	19.02	18.15	18.17
3798	NASDAQ	SMTC	Thu, Apr 29, 2010	18.93	19.09	18.57	19.05
3797	NASDAQ	SMTC	Wed, Apr 28, 2010	18.80	19.00	18.53	18.76
3796	NASDAQ	SMTC	Tue, Apr 27, 2010	19.05	19.26	18.56	18.63
3795	NASDAQ	SMTC	Mon, Apr 26, 2010	19.04	19.33	18.99	19.17
3794	NASDAQ	SMTC	Fri, Apr 23, 2010	19.20	19.37	18.89	19.03
3793	NASDAQ	SMTC	Thu, Apr 22, 2010	18.60	19.27	18.26	19.24
3792	NASDAQ	SMTC	Wed, Apr 21, 2010	19.18	19.28	18.54	18.78
3791	NASDAQ	SMTC	Tue, Apr 20, 2010	18.75	19.14	18.75	19.13
3790	NASDAQ	SMTC	Mon, Apr 19, 2010	18.84	18.96	18.30	18.66
3789	NASDAQ	SMTC	Fri, Apr 16, 2010	19.14	19.32	18.61	18.85
3788	NASDAQ	SMTC	Thu, Apr 15, 2010	19.23	19.41	19.05	19.19
3787	NASDAQ	SMTC	Wed, Apr 14, 2010	18.46	19.45	18.44	19.43
3786	NASDAQ	SMTC	Tue, Apr 13, 2010	18.10	18.33	17.98	18.33
3785	NASDAQ	SMTC	Mon, Apr 12, 2010	18.22	18.25	18.00	18.07
3784	NASDAQ	SMTC	Fri, Apr 9, 2010	17.87	18.25	17.75	18.24
3783	NASDAQ	SMTC	Thu, Apr 8, 2010	17.98	18.02	17.77	17.86
3782	NASDAQ	SMTC	Wed, Apr 7, 2010	17.95	18.20	17.89	18.12
3781	NASDAQ	SMTC	Tue, Apr 6, 2010	17.83	18.08	17.69	18.04
3780	NASDAQ	SMTC	Mon, Apr 5, 2010	17.57	18.00	17.47	17.96
3779	NASDAQ	SMTC	Thu, Apr 1, 2010	17.50	17.77	17.36	17.56
3778	NASDAQ	SMTC	Wed, Mar 31, 2010	17.39	17.58	17.24	17.43
3777	NASDAQ	SMTC	Tue, Mar 30, 2010	17.28	17.43	16.98	17.38
3776	NASDAQ	SMTC	Mon, Mar 29, 2010	17.08	17.33	17.08	17.22
3775	NASDAQ	SMTC	Fri, Mar 26, 2010	17.34	17.46	17.05	17.07
3774	NASDAQ	SMTC	Thu, Mar 25, 2010	17.80	17.86	17.32	17.33
3773	NASDAQ	SMTC	Wed, Mar 24, 2010	18.06	18.06	17.58	17.60
3772	NASDAQ	SMTC	Tue, Mar 23, 2010	18.01	18.29	17.92	18.20
3771	NASDAQ	SMTC	Mon, Mar 22, 2010	17.62	18.14	17.59	18.05
3770	NASDAQ	SMTC	Fri, Mar 19, 2010	18.08	18.08	17.57	17.73
3769	NASDAQ	SMTC	Thu, Mar 18, 2010	17.94	18.12	17.78	17.97
3768	NASDAQ	SMTC	Wed, Mar 17, 2010	17.90	18.17	17.90	18.05
3767	NASDAQ	SMTC	Tue, Mar 16, 2010	17.59	17.94	17.54	17.93
3766	NASDAQ	SMTC	Mon, Mar 15, 2010	17.75	17.81	17.51	17.60
3765	NASDAQ	SMTC	Fri, Mar 12, 2010	17.93	18.02	17.75	17.86
3764	NASDAQ	SMTC	Thu, Mar 11, 2010	18.10	18.25	17.58	17.90
3763	NASDAQ	SMTC	Wed, Mar 10, 2010	17.14	17.49	17.14	17.35
3762	NASDAQ	SMTC	Tue, Mar 9, 2010	17.07	17.32	17.06	17.19
3761	NASDAQ	SMTC	Mon, Mar 8, 2010	16.80	17.22	16.79	17.17
3760	NASDAQ	SMTC	Fri, Mar 5, 2010	16.76	16.95	16.62	16.85
3759	NASDAQ	SMTC	Thu, Mar 4, 2010	16.54	16.68	16.41	16.65
3758	NASDAQ	SMTC	Wed, Mar 3, 2010	16.65	16.86	16.53	16.56
3757	NASDAQ	SMTC	Tue, Mar 2, 2010	16.48	16.84	16.46	16.68
3756	NASDAQ	SMTC	Mon, Mar 1, 2010	15.96	16.42	15.87	16.40
3755	NASDAQ	SMTC	Fri, Feb 26, 2010	15.97	16.01	15.63	15.87
3754	NASDAQ	SMTC	Thu, Feb 25, 2010	16.08	16.08	15.73	15.94
3753	NASDAQ	SMTC	Wed, Feb 24, 2010	16.04	16.52	16.01	16.30
3752	NASDAQ	SMTC	Tue, Feb 23, 2010	16.11	16.22	15.76	16.02
3751	NASDAQ	SMTC	Mon, Feb 22, 2010	16.33	16.44	16.17	16.19
3750	NASDAQ	SMTC	Fri, Feb 19, 2010	16.31	16.46	16.14	16.27
3749	NASDAQ	SMTC	Thu, Feb 18, 2010	15.90	16.30	15.85	16.30
3748	NASDAQ	SMTC	Wed, Feb 17, 2010	15.91	15.91	15.58	15.87
3747	NASDAQ	SMTC	Tue, Feb 16, 2010	15.86	15.93	15.74	15.83
3746	NASDAQ	SMTC	Fri, Feb 12, 2010	15.39	15.87	15.17	15.74
3745	NASDAQ	SMTC	Thu, Feb 11, 2010	15.16	15.55	15.02	15.52
3744	NASDAQ	SMTC	Wed, Feb 10, 2010	15.00	15.40	14.95	15.22
3743	NASDAQ	SMTC	Tue, Feb 9, 2010	15.15	15.24	14.90	15.00
3742	NASDAQ	SMTC	Mon, Feb 8, 2010	15.08	15.26	14.89	14.97
3741	NASDAQ	SMTC	Fri, Feb 5, 2010	14.67	15.12	14.67	15.03
3740	NASDAQ	SMTC	Thu, Feb 4, 2010	15.14	15.17	14.65	14.70
3739	NASDAQ	SMTC	Wed, Feb 3, 2010	15.35	15.54	15.17	15.30
3738	NASDAQ	SMTC	Tue, Feb 2, 2010	15.54	15.66	15.31	15.45
3737	NASDAQ	SMTC	Mon, Feb 1, 2010	15.02	15.59	14.96	15.56
3736	NASDAQ	SMTC	Fri, Jan 29, 2010	15.35	15.54	14.91	14.98
3735	NASDAQ	SMTC	Thu, Jan 28, 2010	15.59	15.59	15.02	15.30
3734	NASDAQ	SMTC	Wed, Jan 27, 2010	15.43	15.79	15.30	15.61
3733	NASDAQ	SMTC	Tue, Jan 26, 2010	15.38	15.48	15.24	15.42
3732	NASDAQ	SMTC	Mon, Jan 25, 2010	15.59	15.62	15.33	15.44
3731	NASDAQ	SMTC	Fri, Jan 22, 2010	15.80	15.80	15.31	15.40
3730	NASDAQ	SMTC	Thu, Jan 21, 2010	15.75	16.00	15.50	15.81
3729	NASDAQ	SMTC	Wed, Jan 20, 2010	15.80	15.85	15.57	15.77
3728	NASDAQ	SMTC	Tue, Jan 19, 2010	15.84	16.10	15.83	15.95
3727	NASDAQ	SMTC	Fri, Jan 15, 2010	16.40	16.43	15.76	15.88
3726	NASDAQ	SMTC	Thu, Jan 14, 2010	16.34	16.42	16.11	16.34
3725	NASDAQ	SMTC	Wed, Jan 13, 2010	16.13	16.42	15.90	16.33
3724	NASDAQ	SMTC	Tue, Jan 12, 2010	15.77	16.03	15.66	15.89
3723	NASDAQ	SMTC	Mon, Jan 11, 2010	16.40	16.44	16.05	16.35
3722	NASDAQ	SMTC	Fri, Jan 8, 2010	16.26	16.40	16.12	16.38
3721	NASDAQ	SMTC	Thu, Jan 7, 2010	16.46	16.50	16.03	16.33
3720	NASDAQ	SMTC	Wed, Jan 6, 2010	16.65	16.75	16.40	16.53
3719	NASDAQ	SMTC	Tue, Jan 5, 2010	17.22	17.29	16.57	16.69
3718	NASDAQ	SMTC	Mon, Jan 4, 2010	17.12	17.43	17.07	17.29
3717	NASDAQ	SMTC	Thu, Dec 31, 2009	17.32	17.37	17.01	17.01
3716	NASDAQ	SMTC	Wed, Dec 30, 2009	17.12	17.48	17.04	17.28
3715	NASDAQ	SMTC	Tue, Dec 29, 2009	17.37	17.38	17.11	17.20
3714	NASDAQ	SMTC	Mon, Dec 28, 2009	17.47	17.55	17.23	17.31
3713	NASDAQ	SMTC	Thu, Dec 24, 2009	17.35	17.45	17.11	17.41
3712	NASDAQ	SMTC	Wed, Dec 23, 2009	17.43	17.49	17.23	17.27
3711	NASDAQ	SMTC	Tue, Dec 22, 2009	17.16	17.50	17.02	17.44
3710	NASDAQ	SMTC	Mon, Dec 21, 2009	16.90	17.18	16.68	17.10
3709	NASDAQ	SMTC	Fri, Dec 18, 2009	16.62	16.96	16.55	16.90
3708	NASDAQ	SMTC	Thu, Dec 17, 2009	16.90	16.92	16.51	16.58
3707	NASDAQ	SMTC	Wed, Dec 16, 2009	16.90	17.17	16.70	16.94
3706	NASDAQ	SMTC	Tue, Dec 15, 2009	16.97	17.17	16.84	16.85
3705	NASDAQ	SMTC	Mon, Dec 14, 2009	16.89	17.03	16.72	17.00
3704	NASDAQ	SMTC	Fri, Dec 11, 2009	16.91	16.91	16.68	16.82
3703	NASDAQ	SMTC	Thu, Dec 10, 2009	16.84	17.12	16.69	16.86
3702	NASDAQ	SMTC	Wed, Dec 9, 2009	16.73	16.88	16.48	16.80
3701	NASDAQ	SMTC	Tue, Dec 8, 2009	16.71	16.91	16.48	16.70
3700	NASDAQ	SMTC	Mon, Dec 7, 2009	16.85	17.09	16.68	16.83
3699	NASDAQ	SMTC	Fri, Dec 4, 2009	16.71	17.05	16.44	16.86
3698	NASDAQ	SMTC	Thu, Dec 3, 2009	16.47	16.69	16.39	16.42
3697	NASDAQ	SMTC	Wed, Dec 2, 2009	16.18	16.60	16.13	16.40
3696	NASDAQ	SMTC	Tue, Dec 1, 2009	16.17	16.39	16.11	16.24
3695	NASDAQ	SMTC	Mon, Nov 30, 2009	15.91	16.06	15.76	16.02
3694	NASDAQ	SMTC	Fri, Nov 27, 2009	15.92	16.19	15.92	16.00
3693	NASDAQ	SMTC	Wed, Nov 25, 2009	16.37	16.51	16.33	16.37
3692	NASDAQ	SMTC	Tue, Nov 24, 2009	16.26	16.43	16.14	16.37
3691	NASDAQ	SMTC	Mon, Nov 23, 2009	16.16	16.60	16.08	16.31
3690	NASDAQ	SMTC	Fri, Nov 20, 2009	16.10	16.30	15.84	16.01
3689	NASDAQ	SMTC	Thu, Nov 19, 2009	15.63	16.36	14.66	16.21
3688	NASDAQ	SMTC	Wed, Nov 18, 2009	17.20	17.20	16.81	16.98
3687	NASDAQ	SMTC	Tue, Nov 17, 2009	17.23	17.29	16.95	17.15
3686	NASDAQ	SMTC	Mon, Nov 16, 2009	16.77	17.43	16.74	17.38
3685	NASDAQ	SMTC	Fri, Nov 13, 2009	16.01	16.63	15.96	16.62
3684	NASDAQ	SMTC	Thu, Nov 12, 2009	16.08	16.32	15.75	15.77
3683	NASDAQ	SMTC	Wed, Nov 11, 2009	16.05	16.33	15.95	16.13
3682	NASDAQ	SMTC	Tue, Nov 10, 2009	15.72	16.08	15.69	15.90
3681	NASDAQ	SMTC	Mon, Nov 9, 2009	15.44	15.82	15.37	15.72
3680	NASDAQ	SMTC	Fri, Nov 6, 2009	15.25	15.59	15.09	15.38
3679	NASDAQ	SMTC	Thu, Nov 5, 2009	15.15	15.31	15.10	15.26
3678	NASDAQ	SMTC	Wed, Nov 4, 2009	15.37	15.39	14.97	14.99
3677	NASDAQ	SMTC	Tue, Nov 3, 2009	15.49	15.52	15.23	15.30
3676	NASDAQ	SMTC	Mon, Nov 2, 2009	15.56	15.69	15.19	15.59
3675	NASDAQ	SMTC	Fri, Oct 30, 2009	15.54	15.64	15.26	15.47
3674	NASDAQ	SMTC	Thu, Oct 29, 2009	15.47	15.81	15.24	15.67
3673	NASDAQ	SMTC	Wed, Oct 28, 2009	15.80	16.00	15.26	15.34
3672	NASDAQ	SMTC	Tue, Oct 27, 2009	16.05	16.15	15.77	15.77
3671	NASDAQ	SMTC	Mon, Oct 26, 2009	15.99	16.34	15.95	16.02
3670	NASDAQ	SMTC	Fri, Oct 23, 2009	16.35	16.47	15.94	16.03
3669	NASDAQ	SMTC	Thu, Oct 22, 2009	16.25	16.39	15.93	16.29
3668	NASDAQ	SMTC	Wed, Oct 21, 2009	16.85	17.03	16.27	16.30
3667	NASDAQ	SMTC	Tue, Oct 20, 2009	16.97	16.98	16.72	16.83
3666	NASDAQ	SMTC	Mon, Oct 19, 2009	16.60	16.94	16.41	16.90
3665	NASDAQ	SMTC	Fri, Oct 16, 2009	16.80	16.80	16.14	16.53
3664	NASDAQ	SMTC	Thu, Oct 15, 2009	17.46	17.48	16.79	16.82
3663	NASDAQ	SMTC	Wed, Oct 14, 2009	17.27	17.61	17.23	17.52
3662	NASDAQ	SMTC	Tue, Oct 13, 2009	16.87	17.17	16.70	17.04
3661	NASDAQ	SMTC	Mon, Oct 12, 2009	17.01	17.25	16.76	16.90
3660	NASDAQ	SMTC	Fri, Oct 9, 2009	16.61	16.99	16.61	16.99
3659	NASDAQ	SMTC	Thu, Oct 8, 2009	16.91	16.91	16.40	16.66
3658	NASDAQ	SMTC	Wed, Oct 7, 2009	16.60	16.82	16.48	16.80
3657	NASDAQ	SMTC	Tue, Oct 6, 2009	16.37	16.73	16.29	16.68
3656	NASDAQ	SMTC	Mon, Oct 5, 2009	16.08	16.26	15.95	16.23
3655	NASDAQ	SMTC	Fri, Oct 2, 2009	16.50	16.59	16.06	16.08
3654	NASDAQ	SMTC	Thu, Oct 1, 2009	16.90	17.03	16.49	16.50
3653	NASDAQ	SMTC	Wed, Sep 30, 2009	17.23	17.29	16.72	17.01
3652	NASDAQ	SMTC	Tue, Sep 29, 2009	17.46	17.51	17.15	17.16
3651	NASDAQ	SMTC	Mon, Sep 28, 2009	17.37	17.68	17.27	17.39
3650	NASDAQ	SMTC	Fri, Sep 25, 2009	17.39	17.39	17.11	17.26
3649	NASDAQ	SMTC	Thu, Sep 24, 2009	17.93	18.01	17.22	17.29
3648	NASDAQ	SMTC	Wed, Sep 23, 2009	17.91	18.27	17.82	17.89
3647	NASDAQ	SMTC	Tue, Sep 22, 2009	17.94	18.08	17.79	17.92
3646	NASDAQ	SMTC	Mon, Sep 21, 2009	17.81	17.91	17.61	17.85
3645	NASDAQ	SMTC	Fri, Sep 18, 2009	17.84	18.19	17.61	17.89
3644	NASDAQ	SMTC	Thu, Sep 17, 2009	18.09	18.21	17.79	17.85
3643	NASDAQ	SMTC	Wed, Sep 16, 2009	18.18	18.18	17.71	18.06
3642	NASDAQ	SMTC	Tue, Sep 15, 2009	18.25	18.30	17.99	18.18
3641	NASDAQ	SMTC	Mon, Sep 14, 2009	18.25	18.45	18.11	18.34
3640	NASDAQ	SMTC	Fri, Sep 11, 2009	18.98	19.00	18.36	18.36
3639	NASDAQ	SMTC	Thu, Sep 10, 2009	18.65	19.16	18.65	19.01
3638	NASDAQ	SMTC	Wed, Sep 9, 2009	18.32	18.75	18.11	18.69
3637	NASDAQ	SMTC	Tue, Sep 8, 2009	18.10	18.33	17.92	18.32
3636	NASDAQ	SMTC	Fri, Sep 4, 2009	17.85	18.06	17.66	18.04
3635	NASDAQ	SMTC	Thu, Sep 3, 2009	17.77	18.07	17.54	17.84
3634	NASDAQ	SMTC	Wed, Sep 2, 2009	17.66	17.89	17.58	17.70
3633	NASDAQ	SMTC	Tue, Sep 1, 2009	18.07	18.58	17.55	17.63
3632	NASDAQ	SMTC	Mon, Aug 31, 2009	18.20	18.45	18.12	18.27
3631	NASDAQ	SMTC	Fri, Aug 28, 2009	18.27	18.59	18.11	18.27
3630	NASDAQ	SMTC	Thu, Aug 27, 2009	18.06	18.16	17.59	17.97
3629	NASDAQ	SMTC	Wed, Aug 26, 2009	18.30	18.37	18.06	18.14
3628	NASDAQ	SMTC	Tue, Aug 25, 2009	18.45	18.62	18.27	18.41
3627	NASDAQ	SMTC	Mon, Aug 24, 2009	18.53	18.84	18.05	18.43
3626	NASDAQ	SMTC	Fri, Aug 21, 2009	17.88	18.45	17.69	18.37
3625	NASDAQ	SMTC	Thu, Aug 20, 2009	16.74	17.75	16.26	17.65
3624	NASDAQ	SMTC	Wed, Aug 19, 2009	17.31	17.53	17.11	17.53
3623	NASDAQ	SMTC	Tue, Aug 18, 2009	17.13	17.56	17.07	17.47
3622	NASDAQ	SMTC	Mon, Aug 17, 2009	17.02	17.15	16.73	17.02
3621	NASDAQ	SMTC	Fri, Aug 14, 2009	17.80	17.88	17.04	17.25
3620	NASDAQ	SMTC	Thu, Aug 13, 2009	17.46	17.76	17.32	17.73
3619	NASDAQ	SMTC	Wed, Aug 12, 2009	17.01	17.61	16.87	17.41
3618	NASDAQ	SMTC	Tue, Aug 11, 2009	17.04	17.25	16.85	17.00
3617	NASDAQ	SMTC	Mon, Aug 10, 2009	17.41	17.62	16.99	17.15
3616	NASDAQ	SMTC	Fri, Aug 7, 2009	17.40	17.67	17.12	17.54
3615	NASDAQ	SMTC	Thu, Aug 6, 2009	17.65	17.80	17.07	17.13
3614	NASDAQ	SMTC	Wed, Aug 5, 2009	18.32	18.42	17.44	17.54
3613	NASDAQ	SMTC	Tue, Aug 4, 2009	18.32	18.55	18.10	18.36
3612	NASDAQ	SMTC	Mon, Aug 3, 2009	18.56	18.70	18.03	18.45
3611	NASDAQ	SMTC	Fri, Jul 31, 2009	18.47	18.71	18.37	18.40
3610	NASDAQ	SMTC	Thu, Jul 30, 2009	18.70	19.00	18.41	18.57
3609	NASDAQ	SMTC	Wed, Jul 29, 2009	18.10	18.62	18.08	18.52
3608	NASDAQ	SMTC	Tue, Jul 28, 2009	18.05	18.63	18.05	18.25
3607	NASDAQ	SMTC	Mon, Jul 27, 2009	18.18	18.44	18.03	18.20
3606	NASDAQ	SMTC	Fri, Jul 24, 2009	18.08	18.23	17.65	18.23
3605	NASDAQ	SMTC	Thu, Jul 23, 2009	17.90	18.43	17.68	18.27
3604	NASDAQ	SMTC	Wed, Jul 22, 2009	17.32	18.09	17.24	18.00
3603	NASDAQ	SMTC	Tue, Jul 21, 2009	17.64	17.64	17.06	17.30
3602	NASDAQ	SMTC	Mon, Jul 20, 2009	17.72	17.83	17.44	17.56
3601	NASDAQ	SMTC	Fri, Jul 17, 2009	17.41	17.60	17.30	17.50
3600	NASDAQ	SMTC	Thu, Jul 16, 2009	16.68	17.36	16.63	17.33
3599	NASDAQ	SMTC	Wed, Jul 15, 2009	16.25	16.77	16.14	16.77
3598	NASDAQ	SMTC	Tue, Jul 14, 2009	15.81	16.04	15.77	15.95
3597	NASDAQ	SMTC	Mon, Jul 13, 2009	15.36	15.90	15.07	15.87
3596	NASDAQ	SMTC	Fri, Jul 10, 2009	14.88	15.43	14.88	15.35
3595	NASDAQ	SMTC	Thu, Jul 9, 2009	15.21	15.47	15.14	15.17
3594	NASDAQ	SMTC	Wed, Jul 8, 2009	15.19	15.35	14.85	15.07
3593	NASDAQ	SMTC	Tue, Jul 7, 2009	15.52	15.86	15.08	15.11
3592	NASDAQ	SMTC	Mon, Jul 6, 2009	15.90	15.93	15.32	15.59
3591	NASDAQ	SMTC	Thu, Jul 2, 2009	16.12	16.14	15.63	15.93
3590	NASDAQ	SMTC	Wed, Jul 1, 2009	15.99	16.31	15.90	16.18
3589	NASDAQ	SMTC	Tue, Jun 30, 2009	16.00	16.20	15.82	15.91
3588	NASDAQ	SMTC	Mon, Jun 29, 2009	15.99	16.17	15.81	15.94
3587	NASDAQ	SMTC	Fri, Jun 26, 2009	15.85	16.15	15.74	16.01
3586	NASDAQ	SMTC	Thu, Jun 25, 2009	15.70	16.04	15.54	15.91
3585	NASDAQ	SMTC	Wed, Jun 24, 2009	15.55	16.02	15.51	15.71
3584	NASDAQ	SMTC	Tue, Jun 23, 2009	15.88	15.88	15.16	15.51
3583	NASDAQ	SMTC	Mon, Jun 22, 2009	16.14	16.21	15.68	15.68
3582	NASDAQ	SMTC	Fri, Jun 19, 2009	16.37	16.46	16.14	16.34
3581	NASDAQ	SMTC	Thu, Jun 18, 2009	16.30	16.39	15.97	16.15
3580	NASDAQ	SMTC	Wed, Jun 17, 2009	16.05	16.56	15.89	16.32
3579	NASDAQ	SMTC	Tue, Jun 16, 2009	16.54	16.60	15.93	16.03
3578	NASDAQ	SMTC	Mon, Jun 15, 2009	16.60	16.76	16.07	16.43
3577	NASDAQ	SMTC	Fri, Jun 12, 2009	16.60	16.87	16.47	16.84
3576	NASDAQ	SMTC	Thu, Jun 11, 2009	16.63	17.03	16.62	16.93
3575	NASDAQ	SMTC	Wed, Jun 10, 2009	16.35	16.68	16.17	16.61
3574	NASDAQ	SMTC	Tue, Jun 9, 2009	16.27	16.84	16.22	16.70
3573	NASDAQ	SMTC	Mon, Jun 8, 2009	15.95	16.25	15.65	16.06
3572	NASDAQ	SMTC	Fri, Jun 5, 2009	16.38	16.42	15.91	16.21
3571	NASDAQ	SMTC	Thu, Jun 4, 2009	16.22	16.59	16.13	16.35
3570	NASDAQ	SMTC	Wed, Jun 3, 2009	16.11	16.32	15.89	16.15
3569	NASDAQ	SMTC	Tue, Jun 2, 2009	16.58	16.58	15.97	16.14
3568	NASDAQ	SMTC	Mon, Jun 1, 2009	16.30	16.79	16.23	16.68
3567	NASDAQ	SMTC	Fri, May 29, 2009	16.01	16.33	15.82	16.07
3566	NASDAQ	SMTC	Thu, May 28, 2009	15.88	16.08	15.62	16.02
3565	NASDAQ	SMTC	Wed, May 27, 2009	15.48	15.94	15.37	15.74
3564	NASDAQ	SMTC	Tue, May 26, 2009	14.60	15.63	14.48	15.46
3563	NASDAQ	SMTC	Fri, May 22, 2009	14.45	14.92	14.31	14.55
3562	NASDAQ	SMTC	Thu, May 21, 2009	15.27	15.36	13.95	14.45
3561	NASDAQ	SMTC	Wed, May 20, 2009	15.38	15.91	15.38	15.44
3560	NASDAQ	SMTC	Tue, May 19, 2009	15.01	15.46	14.91	15.21
3559	NASDAQ	SMTC	Mon, May 18, 2009	14.18	15.06	14.13	14.90
3558	NASDAQ	SMTC	Fri, May 15, 2009	14.09	14.42	14.04	14.23
3557	NASDAQ	SMTC	Thu, May 14, 2009	13.61	14.35	13.61	14.14
3556	NASDAQ	SMTC	Wed, May 13, 2009	14.15	14.47	13.61	13.76
3555	NASDAQ	SMTC	Tue, May 12, 2009	14.87	14.98	14.02	14.22
3554	NASDAQ	SMTC	Mon, May 11, 2009	14.40	14.91	14.11	14.70
3553	NASDAQ	SMTC	Fri, May 8, 2009	15.48	15.48	14.12	14.55
3552	NASDAQ	SMTC	Thu, May 7, 2009	16.66	16.66	14.99	15.25
3551	NASDAQ	SMTC	Wed, May 6, 2009	15.29	16.54	15.28	16.51
3550	NASDAQ	SMTC	Tue, May 5, 2009	14.55	14.89	14.27	14.77
3549	NASDAQ	SMTC	Mon, May 4, 2009	14.33	14.79	14.33	14.61
3548	NASDAQ	SMTC	Fri, May 1, 2009	14.39	14.39	14.05	14.18
3547	NASDAQ	SMTC	Thu, Apr 30, 2009	14.84	15.14	14.37	14.42
3546	NASDAQ	SMTC	Wed, Apr 29, 2009	14.49	15.11	14.40	14.76
3545	NASDAQ	SMTC	Tue, Apr 28, 2009	14.42	14.72	14.21	14.41
3544	NASDAQ	SMTC	Mon, Apr 27, 2009	14.48	14.80	14.36	14.47
3543	NASDAQ	SMTC	Fri, Apr 24, 2009	14.40	14.69	14.20	14.58
3542	NASDAQ	SMTC	Thu, Apr 23, 2009	14.81	14.81	13.95	14.27
3541	NASDAQ	SMTC	Wed, Apr 22, 2009	14.32	14.99	14.32	14.67
3540	NASDAQ	SMTC	Tue, Apr 21, 2009	14.04	14.68	14.04	14.55
3539	NASDAQ	SMTC	Mon, Apr 20, 2009	14.50	14.74	14.12	14.31
3538	NASDAQ	SMTC	Fri, Apr 17, 2009	14.98	14.98	14.54	14.74
3537	NASDAQ	SMTC	Thu, Apr 16, 2009	14.58	15.01	14.54	14.92
3536	NASDAQ	SMTC	Wed, Apr 15, 2009	14.55	14.68	14.11	14.44
3535	NASDAQ	SMTC	Tue, Apr 14, 2009	14.35	14.75	14.24	14.68
3534	NASDAQ	SMTC	Mon, Apr 13, 2009	14.61	14.69	14.23	14.57
3533	NASDAQ	SMTC	Thu, Apr 9, 2009	14.36	14.88	14.17	14.74
3532	NASDAQ	SMTC	Wed, Apr 8, 2009	13.84	14.18	13.68	14.11
3531	NASDAQ	SMTC	Tue, Apr 7, 2009	14.17	14.25	13.80	13.81
3530	NASDAQ	SMTC	Mon, Apr 6, 2009	14.33	14.54	13.86	14.36
3529	NASDAQ	SMTC	Fri, Apr 3, 2009	14.10	14.71	14.02	14.59
3528	NASDAQ	SMTC	Thu, Apr 2, 2009	13.58	14.23	13.53	14.09
3527	NASDAQ	SMTC	Wed, Apr 1, 2009	13.19	13.45	13.00	13.38
3526	NASDAQ	SMTC	Tue, Mar 31, 2009	13.09	13.68	12.99	13.35
3525	NASDAQ	SMTC	Mon, Mar 30, 2009	12.80	13.06	12.46	13.04
3524	NASDAQ	SMTC	Fri, Mar 27, 2009	13.03	13.38	13.00	13.01
3523	NASDAQ	SMTC	Thu, Mar 26, 2009	12.47	13.22	12.42	13.21
3522	NASDAQ	SMTC	Wed, Mar 25, 2009	12.86	13.19	12.15	12.28
3521	NASDAQ	SMTC	Tue, Mar 24, 2009	13.34	13.45	13.02	13.03
3520	NASDAQ	SMTC	Mon, Mar 23, 2009	13.03	13.46	13.03	13.46
3519	NASDAQ	SMTC	Fri, Mar 20, 2009	13.72	13.74	12.97	13.02
3518	NASDAQ	SMTC	Thu, Mar 19, 2009	13.89	13.90	13.46	13.54
3517	NASDAQ	SMTC	Wed, Mar 18, 2009	13.16	13.86	13.02	13.77
3516	NASDAQ	SMTC	Tue, Mar 17, 2009	12.72	13.21	12.69	13.17
3515	NASDAQ	SMTC	Mon, Mar 16, 2009	13.56	13.56	12.66	12.77
3514	NASDAQ	SMTC	Fri, Mar 13, 2009	13.67	13.69	13.48	13.52
3513	NASDAQ	SMTC	Thu, Mar 12, 2009	13.16	13.73	12.99	13.64
3512	NASDAQ	SMTC	Wed, Mar 11, 2009	12.66	13.33	12.50	13.22
3511	NASDAQ	SMTC	Tue, Mar 10, 2009	11.93	12.61	11.93	12.57
3510	NASDAQ	SMTC	Mon, Mar 9, 2009	11.79	12.32	11.69	11.70
3509	NASDAQ	SMTC	Fri, Mar 6, 2009	11.95	11.99	11.41	11.84
3508	NASDAQ	SMTC	Thu, Mar 5, 2009	11.06	12.23	10.82	11.84
3507	NASDAQ	SMTC	Wed, Mar 4, 2009	11.63	11.73	10.99	11.26
3506	NASDAQ	SMTC	Tue, Mar 3, 2009	11.52	11.86	11.34	11.50
3505	NASDAQ	SMTC	Mon, Mar 2, 2009	11.52	12.00	11.39	11.43
3504	NASDAQ	SMTC	Fri, Feb 27, 2009	11.45	12.14	11.37	11.75
3503	NASDAQ	SMTC	Thu, Feb 26, 2009	11.33	12.11	11.33	11.49
3502	NASDAQ	SMTC	Wed, Feb 25, 2009	11.21	11.49	10.96	11.26
3501	NASDAQ	SMTC	Tue, Feb 24, 2009	10.94	11.33	10.92	11.23
3500	NASDAQ	SMTC	Mon, Feb 23, 2009	11.28	11.35	10.83	10.84
3499	NASDAQ	SMTC	Fri, Feb 20, 2009	11.14	11.60	11.05	11.24
3498	NASDAQ	SMTC	Thu, Feb 19, 2009	11.94	11.98	11.22	11.28
3497	NASDAQ	SMTC	Wed, Feb 18, 2009	11.95	12.16	11.73	11.80
3496	NASDAQ	SMTC	Tue, Feb 17, 2009	12.47	12.47	11.93	11.93
3495	NASDAQ	SMTC	Fri, Feb 13, 2009	12.46	13.00	12.37	12.75
3494	NASDAQ	SMTC	Thu, Feb 12, 2009	12.09	12.68	11.88	12.41
3493	NASDAQ	SMTC	Wed, Feb 11, 2009	12.35	12.43	11.97	12.24
3492	NASDAQ	SMTC	Tue, Feb 10, 2009	13.08	13.08	12.21	12.27
3491	NASDAQ	SMTC	Mon, Feb 9, 2009	13.39	13.52	12.98	13.13
3490	NASDAQ	SMTC	Fri, Feb 6, 2009	13.13	13.71	12.95	13.45
3489	NASDAQ	SMTC	Thu, Feb 5, 2009	12.60	13.18	12.55	13.07
3488	NASDAQ	SMTC	Wed, Feb 4, 2009	12.20	13.20	12.20	12.77
3487	NASDAQ	SMTC	Tue, Feb 3, 2009	12.08	12.28	11.85	12.22
3486	NASDAQ	SMTC	Mon, Feb 2, 2009	11.64	12.19	11.56	12.09
3485	NASDAQ	SMTC	Fri, Jan 30, 2009	12.31	12.35	11.64	11.75
3484	NASDAQ	SMTC	Thu, Jan 29, 2009	12.54	12.71	12.08	12.23
3483	NASDAQ	SMTC	Wed, Jan 28, 2009	12.60	12.94	12.32	12.73
3482	NASDAQ	SMTC	Tue, Jan 27, 2009	11.85	12.29	11.85	12.10
3481	NASDAQ	SMTC	Mon, Jan 26, 2009	11.57	12.07	11.50	11.89
3480	NASDAQ	SMTC	Fri, Jan 23, 2009	10.78	11.84	10.66	11.51
3479	NASDAQ	SMTC	Thu, Jan 22, 2009	10.47	10.66	10.22	10.50
3478	NASDAQ	SMTC	Wed, Jan 21, 2009	10.47	10.75	10.23	10.69
3477	NASDAQ	SMTC	Tue, Jan 20, 2009	10.93	11.10	10.25	10.27
3476	NASDAQ	SMTC	Fri, Jan 16, 2009	10.74	11.10	10.63	11.05
3475	NASDAQ	SMTC	Thu, Jan 15, 2009	10.56	10.71	10.18	10.61
3474	NASDAQ	SMTC	Wed, Jan 14, 2009	10.96	11.06	10.51	10.53
3473	NASDAQ	SMTC	Tue, Jan 13, 2009	10.78	11.16	10.78	11.06
3472	NASDAQ	SMTC	Mon, Jan 12, 2009	10.88	11.02	10.75	10.79
3471	NASDAQ	SMTC	Fri, Jan 9, 2009	11.15	11.20	10.74	10.86
3470	NASDAQ	SMTC	Thu, Jan 8, 2009	10.85	11.10	10.82	11.10
3469	NASDAQ	SMTC	Wed, Jan 7, 2009	11.07	11.17	10.65	10.92
3468	NASDAQ	SMTC	Tue, Jan 6, 2009	10.96	11.47	10.96	11.27
3467	NASDAQ	SMTC	Mon, Jan 5, 2009	11.11	11.35	10.93	11.05
3466	NASDAQ	SMTC	Fri, Jan 2, 2009	11.32	11.55	10.91	11.52
3465	NASDAQ	SMTC	Wed, Dec 31, 2008	11.32	11.41	11.09	11.27
3464	NASDAQ	SMTC	Tue, Dec 30, 2008	10.89	11.30	10.76	11.28
3463	NASDAQ	SMTC	Mon, Dec 29, 2008	10.84	10.89	10.55	10.86
3462	NASDAQ	SMTC	Fri, Dec 26, 2008	10.99	10.99	10.54	10.80
3461	NASDAQ	SMTC	Wed, Dec 24, 2008	11.00	11.08	10.90	10.98
3460	NASDAQ	SMTC	Tue, Dec 23, 2008	11.10	11.30	10.83	10.95
3459	NASDAQ	SMTC	Mon, Dec 22, 2008	11.37	11.37	10.76	11.15
3458	NASDAQ	SMTC	Fri, Dec 19, 2008	11.30	11.63	11.29	11.43
3457	NASDAQ	SMTC	Thu, Dec 18, 2008	11.81	11.83	11.18	11.30
3456	NASDAQ	SMTC	Wed, Dec 17, 2008	11.75	12.22	11.56	12.04
3455	NASDAQ	SMTC	Tue, Dec 16, 2008	11.51	12.05	11.39	11.89
3454	NASDAQ	SMTC	Mon, Dec 15, 2008	11.75	11.75	11.27	11.49
3453	NASDAQ	SMTC	Fri, Dec 12, 2008	10.46	11.81	10.31	11.63
3452	NASDAQ	SMTC	Thu, Dec 11, 2008	11.04	11.30	10.62	10.65
3451	NASDAQ	SMTC	Wed, Dec 10, 2008	11.36	11.71	11.04	11.15
3450	NASDAQ	SMTC	Tue, Dec 9, 2008	10.35	11.89	10.20	11.29
3449	NASDAQ	SMTC	Mon, Dec 8, 2008	10.34	10.67	10.16	10.47
3448	NASDAQ	SMTC	Fri, Dec 5, 2008	9.85	10.19	9.44	10.16
3447	NASDAQ	SMTC	Thu, Dec 4, 2008	10.49	10.73	9.79	9.97
3446	NASDAQ	SMTC	Wed, Dec 3, 2008	10.08	10.77	10.03	10.69
3445	NASDAQ	SMTC	Tue, Dec 2, 2008	10.43	10.86	9.90	10.33
3444	NASDAQ	SMTC	Mon, Dec 1, 2008	10.96	10.97	10.22	10.24
3443	NASDAQ	SMTC	Fri, Nov 28, 2008	11.12	11.34	10.75	11.32
3442	NASDAQ	SMTC	Wed, Nov 26, 2008	10.54	11.25	10.54	11.24
3441	NASDAQ	SMTC	Tue, Nov 25, 2008	10.80	10.98	10.54	10.70
3440	NASDAQ	SMTC	Mon, Nov 24, 2008	10.13	10.83	9.53	10.73
3439	NASDAQ	SMTC	Fri, Nov 21, 2008	9.59	9.98	9.11	9.95
3438	NASDAQ	SMTC	Thu, Nov 20, 2008	9.42	9.90	8.97	9.50
3437	NASDAQ	SMTC	Wed, Nov 19, 2008	9.29	9.50	8.80	8.82
3436	NASDAQ	SMTC	Tue, Nov 18, 2008	9.49	9.49	8.87	9.18
3435	NASDAQ	SMTC	Mon, Nov 17, 2008	9.36	9.79	9.36	9.50
3434	NASDAQ	SMTC	Fri, Nov 14, 2008	9.78	9.98	9.41	9.45
3433	NASDAQ	SMTC	Thu, Nov 13, 2008	9.69	9.97	8.91	9.85
3432	NASDAQ	SMTC	Wed, Nov 12, 2008	10.02	10.75	9.68	9.69
3431	NASDAQ	SMTC	Tue, Nov 11, 2008	10.11	10.61	10.11	10.26
3430	NASDAQ	SMTC	Mon, Nov 10, 2008	10.82	10.92	10.18	10.24
3429	NASDAQ	SMTC	Fri, Nov 7, 2008	10.67	10.71	10.32	10.56
3428	NASDAQ	SMTC	Thu, Nov 6, 2008	11.35	11.35	10.51	10.52
3427	NASDAQ	SMTC	Wed, Nov 5, 2008	11.84	11.90	11.29	11.39
3426	NASDAQ	SMTC	Tue, Nov 4, 2008	12.41	12.41	11.79	12.00
3425	NASDAQ	SMTC	Mon, Nov 3, 2008	12.12	12.27	11.98	12.13
3424	NASDAQ	SMTC	Fri, Oct 31, 2008	11.84	12.34	11.84	12.12
3423	NASDAQ	SMTC	Thu, Oct 30, 2008	11.80	12.16	11.55	12.05
3422	NASDAQ	SMTC	Wed, Oct 29, 2008	11.48	11.89	11.26	11.58
3421	NASDAQ	SMTC	Tue, Oct 28, 2008	10.63	11.45	10.36	11.44
3420	NASDAQ	SMTC	Mon, Oct 27, 2008	9.97	10.90	9.85	10.40
3419	NASDAQ	SMTC	Fri, Oct 24, 2008	9.44	10.50	9.34	10.15
3418	NASDAQ	SMTC	Thu, Oct 23, 2008	10.43	10.63	9.77	10.12
3417	NASDAQ	SMTC	Wed, Oct 22, 2008	10.46	10.85	10.22	10.42
3416	NASDAQ	SMTC	Tue, Oct 21, 2008	10.57	10.82	10.39	10.57
3415	NASDAQ	SMTC	Mon, Oct 20, 2008	10.39	10.83	10.28	10.83
3414	NASDAQ	SMTC	Fri, Oct 17, 2008	10.26	10.73	10.09	10.30
3413	NASDAQ	SMTC	Thu, Oct 16, 2008	9.96	10.50	9.55	10.46
3412	NASDAQ	SMTC	Wed, Oct 15, 2008	10.92	10.92	9.93	9.95
3411	NASDAQ	SMTC	Tue, Oct 14, 2008	11.89	11.89	10.93	11.12
3410	NASDAQ	SMTC	Mon, Oct 13, 2008	11.47	11.80	11.08	11.51
3409	NASDAQ	SMTC	Fri, Oct 10, 2008	10.57	11.34	10.07	10.92
3408	NASDAQ	SMTC	Thu, Oct 9, 2008	11.30	11.76	10.79	10.83
3407	NASDAQ	SMTC	Wed, Oct 8, 2008	11.15	11.83	10.97	11.26
3406	NASDAQ	SMTC	Tue, Oct 7, 2008	11.65	11.84	11.18	11.18
3405	NASDAQ	SMTC	Mon, Oct 6, 2008	12.00	12.00	11.18	11.59
3404	NASDAQ	SMTC	Fri, Oct 3, 2008	12.77	13.00	12.19	12.25
3403	NASDAQ	SMTC	Thu, Oct 2, 2008	13.44	13.48	12.55	12.58
3402	NASDAQ	SMTC	Wed, Oct 1, 2008	13.86	13.96	13.46	13.51
3401	NASDAQ	SMTC	Tue, Sep 30, 2008	13.79	14.07	13.62	13.96
3400	NASDAQ	SMTC	Mon, Sep 29, 2008	14.21	14.26	13.44	13.60
3399	NASDAQ	SMTC	Fri, Sep 26, 2008	14.23	14.31	13.96	14.29
3398	NASDAQ	SMTC	Thu, Sep 25, 2008	14.24	14.58	14.11	14.36
3397	NASDAQ	SMTC	Wed, Sep 24, 2008	14.31	14.48	14.02	14.24
3396	NASDAQ	SMTC	Tue, Sep 23, 2008	14.59	14.76	14.20	14.44
3395	NASDAQ	SMTC	Mon, Sep 22, 2008	15.25	15.36	14.56	14.56
3394	NASDAQ	SMTC	Fri, Sep 19, 2008	15.41	16.15	15.02	15.27
3393	NASDAQ	SMTC	Thu, Sep 18, 2008	14.15	15.37	13.86	15.00
3392	NASDAQ	SMTC	Wed, Sep 17, 2008	13.93	14.28	13.64	13.87
3391	NASDAQ	SMTC	Tue, Sep 16, 2008	13.45	14.34	13.34	14.21
3390	NASDAQ	SMTC	Mon, Sep 15, 2008	13.66	14.22	13.66	13.68
3389	NASDAQ	SMTC	Fri, Sep 12, 2008	14.01	14.16	13.52	14.14
3388	NASDAQ	SMTC	Thu, Sep 11, 2008	14.14	14.34	13.96	14.19
3387	NASDAQ	SMTC	Wed, Sep 10, 2008	14.37	14.62	14.23	14.41
3386	NASDAQ	SMTC	Tue, Sep 9, 2008	14.55	14.67	14.13	14.15
3385	NASDAQ	SMTC	Mon, Sep 8, 2008	14.66	14.87	14.35	14.53
3384	NASDAQ	SMTC	Fri, Sep 5, 2008	13.70	14.53	13.61	14.36
3383	NASDAQ	SMTC	Thu, Sep 4, 2008	14.10	14.16	13.64	13.87
3382	NASDAQ	SMTC	Wed, Sep 3, 2008	14.30	14.49	14.00	14.17
3381	NASDAQ	SMTC	Tue, Sep 2, 2008	15.02	15.07	14.36	14.44
3380	NASDAQ	SMTC	Fri, Aug 29, 2008	14.95	15.00	14.59	14.79
3379	NASDAQ	SMTC	Thu, Aug 28, 2008	14.91	15.11	14.76	15.00
3378	NASDAQ	SMTC	Wed, Aug 27, 2008	14.83	15.01	14.75	14.81
3377	NASDAQ	SMTC	Tue, Aug 26, 2008	15.17	15.18	14.73	14.81
3376	NASDAQ	SMTC	Mon, Aug 25, 2008	15.37	15.45	15.10	15.18
3375	NASDAQ	SMTC	Fri, Aug 22, 2008	15.40	15.50	15.28	15.43
3374	NASDAQ	SMTC	Thu, Aug 21, 2008	14.61	15.74	14.42	15.46
3373	NASDAQ	SMTC	Wed, Aug 20, 2008	15.19	15.40	14.81	15.05
3372	NASDAQ	SMTC	Tue, Aug 19, 2008	15.45	15.45	14.97	15.01
3371	NASDAQ	SMTC	Mon, Aug 18, 2008	15.94	16.12	15.32	15.45
3370	NASDAQ	SMTC	Fri, Aug 15, 2008	15.62	16.00	15.36	15.95
3369	NASDAQ	SMTC	Thu, Aug 14, 2008	15.87	16.06	15.53	15.96
3368	NASDAQ	SMTC	Wed, Aug 13, 2008	16.00	16.09	15.64	15.92
3367	NASDAQ	SMTC	Tue, Aug 12, 2008	16.10	16.26	15.79	15.96
3366	NASDAQ	SMTC	Mon, Aug 11, 2008	15.66	16.52	15.66	16.24
3365	NASDAQ	SMTC	Fri, Aug 8, 2008	15.31	15.83	15.14	15.76
3364	NASDAQ	SMTC	Thu, Aug 7, 2008	15.01	15.59	14.92	15.27
3363	NASDAQ	SMTC	Wed, Aug 6, 2008	14.74	15.24	14.50	15.13
3362	NASDAQ	SMTC	Tue, Aug 5, 2008	14.60	14.99	14.56	14.94
3361	NASDAQ	SMTC	Mon, Aug 4, 2008	14.47	14.68	14.36	14.55
3360	NASDAQ	SMTC	Fri, Aug 1, 2008	14.51	14.65	14.06	14.44
3359	NASDAQ	SMTC	Thu, Jul 31, 2008	14.50	14.94	14.44	14.57
3358	NASDAQ	SMTC	Wed, Jul 30, 2008	14.94	15.15	14.51	14.64
3357	NASDAQ	SMTC	Tue, Jul 29, 2008	14.55	15.04	14.51	14.84
3356	NASDAQ	SMTC	Mon, Jul 28, 2008	14.85	14.99	14.35	14.53
3355	NASDAQ	SMTC	Fri, Jul 25, 2008	14.93	14.97	14.47	14.95
3354	NASDAQ	SMTC	Thu, Jul 24, 2008	14.74	14.83	14.40	14.56
3353	NASDAQ	SMTC	Wed, Jul 23, 2008	14.39	14.88	14.14	14.69
3352	NASDAQ	SMTC	Tue, Jul 22, 2008	14.41	14.52	14.01	14.36
3351	NASDAQ	SMTC	Mon, Jul 21, 2008	14.82	14.91	14.48	14.65
3350	NASDAQ	SMTC	Fri, Jul 18, 2008	14.70	14.96	14.43	14.80
3349	NASDAQ	SMTC	Thu, Jul 17, 2008	14.22	14.77	14.11	14.77
3348	NASDAQ	SMTC	Wed, Jul 16, 2008	13.83	14.11	13.57	14.04
3347	NASDAQ	SMTC	Tue, Jul 15, 2008	13.35	14.18	13.35	13.90
3346	NASDAQ	SMTC	Mon, Jul 14, 2008	13.89	13.97	13.49	13.56
3345	NASDAQ	SMTC	Fri, Jul 11, 2008	13.70	13.96	13.41	13.75
3344	NASDAQ	SMTC	Thu, Jul 10, 2008	13.51	13.96	13.45	13.84
3343	NASDAQ	SMTC	Wed, Jul 9, 2008	13.93	14.12	13.48	13.55
3342	NASDAQ	SMTC	Tue, Jul 8, 2008	14.11	14.31	13.77	13.99
3341	NASDAQ	SMTC	Mon, Jul 7, 2008	13.64	14.27	13.52	14.09
3340	NASDAQ	SMTC	Thu, Jul 3, 2008	13.60	13.67	12.95	13.51
3339	NASDAQ	SMTC	Wed, Jul 2, 2008	13.79	14.07	13.68	13.69
3338	NASDAQ	SMTC	Tue, Jul 1, 2008	13.90	13.99	13.48	13.81
3337	NASDAQ	SMTC	Mon, Jun 30, 2008	14.26	14.44	14.07	14.07
3336	NASDAQ	SMTC	Fri, Jun 27, 2008	14.29	14.41	13.98	14.30
3335	NASDAQ	SMTC	Thu, Jun 26, 2008	14.65	14.73	14.18	14.29
3334	NASDAQ	SMTC	Wed, Jun 25, 2008	14.63	15.07	14.59	14.82
3333	NASDAQ	SMTC	Tue, Jun 24, 2008	14.65	14.86	14.44	14.50
3332	NASDAQ	SMTC	Mon, Jun 23, 2008	15.20	15.50	14.73	14.76
3331	NASDAQ	SMTC	Fri, Jun 20, 2008	15.26	15.35	14.82	15.16
3330	NASDAQ	SMTC	Thu, Jun 19, 2008	15.03	15.58	14.87	15.38
3329	NASDAQ	SMTC	Wed, Jun 18, 2008	15.06	15.40	14.89	15.14
3328	NASDAQ	SMTC	Tue, Jun 17, 2008	15.68	15.84	14.98	15.03
3327	NASDAQ	SMTC	Mon, Jun 16, 2008	16.10	16.41	16.06	16.12
3326	NASDAQ	SMTC	Fri, Jun 13, 2008	16.20	16.63	16.12	16.19
3325	NASDAQ	SMTC	Thu, Jun 12, 2008	16.45	16.65	16.11	16.18
3324	NASDAQ	SMTC	Wed, Jun 11, 2008	16.84	16.84	16.34	16.35
3323	NASDAQ	SMTC	Tue, Jun 10, 2008	17.13	17.16	16.71	16.88
3322	NASDAQ	SMTC	Mon, Jun 9, 2008	17.52	17.67	16.90	17.28
3321	NASDAQ	SMTC	Fri, Jun 6, 2008	18.10	18.29	17.49	17.49
3320	NASDAQ	SMTC	Thu, Jun 5, 2008	17.60	18.26	17.58	18.26
3319	NASDAQ	SMTC	Wed, Jun 4, 2008	17.21	17.75	17.14	17.70
3318	NASDAQ	SMTC	Tue, Jun 3, 2008	17.35	17.60	17.11	17.28
3317	NASDAQ	SMTC	Mon, Jun 2, 2008	17.45	17.58	16.95	17.33
3316	NASDAQ	SMTC	Fri, May 30, 2008	17.57	17.67	17.43	17.52
3315	NASDAQ	SMTC	Thu, May 29, 2008	17.77	17.89	17.48	17.51
3314	NASDAQ	SMTC	Wed, May 28, 2008	17.91	17.93	17.52	17.75
3313	NASDAQ	SMTC	Tue, May 27, 2008	17.51	17.73	17.33	17.57
3312	NASDAQ	SMTC	Fri, May 23, 2008	17.45	17.60	17.24	17.49
3311	NASDAQ	SMTC	Thu, May 22, 2008	17.57	17.60	16.39	17.29
3310	NASDAQ	SMTC	Wed, May 21, 2008	17.50	17.84	17.29	17.43
3309	NASDAQ	SMTC	Tue, May 20, 2008	17.93	18.04	17.37	17.56
3308	NASDAQ	SMTC	Mon, May 19, 2008	17.73	18.56	17.72	18.03
3307	NASDAQ	SMTC	Fri, May 16, 2008	17.72	17.78	17.23	17.62
3306	NASDAQ	SMTC	Thu, May 15, 2008	17.57	17.81	17.44	17.63
3305	NASDAQ	SMTC	Wed, May 14, 2008	17.82	18.00	17.58	17.61
3304	NASDAQ	SMTC	Tue, May 13, 2008	17.74	17.81	17.53	17.78
3303	NASDAQ	SMTC	Mon, May 12, 2008	17.73	17.81	17.43	17.70
3302	NASDAQ	SMTC	Fri, May 9, 2008	17.25	17.78	17.23	17.73
3301	NASDAQ	SMTC	Thu, May 8, 2008	17.38	17.53	17.01	17.44
3300	NASDAQ	SMTC	Wed, May 7, 2008	17.69	17.81	17.23	17.30
3299	NASDAQ	SMTC	Tue, May 6, 2008	17.16	17.72	17.04	17.66
3298	NASDAQ	SMTC	Mon, May 5, 2008	17.48	17.50	17.00	17.15
3297	NASDAQ	SMTC	Fri, May 2, 2008	17.38	17.59	17.21	17.48
3296	NASDAQ	SMTC	Thu, May 1, 2008	16.18	17.31	16.16	17.25
3295	NASDAQ	SMTC	Wed, Apr 30, 2008	16.31	16.58	16.15	16.24
3294	NASDAQ	SMTC	Tue, Apr 29, 2008	16.17	16.58	16.12	16.24
3293	NASDAQ	SMTC	Mon, Apr 28, 2008	16.40	16.46	16.00	16.17
3292	NASDAQ	SMTC	Fri, Apr 25, 2008	16.38	16.51	15.93	16.48
3291	NASDAQ	SMTC	Thu, Apr 24, 2008	16.38	16.56	15.93	16.33
3290	NASDAQ	SMTC	Wed, Apr 23, 2008	15.87	16.36	15.55	16.31
3289	NASDAQ	SMTC	Tue, Apr 22, 2008	16.37	16.37	15.56	15.80
3288	NASDAQ	SMTC	Mon, Apr 21, 2008	16.13	16.49	15.87	16.47
3287	NASDAQ	SMTC	Fri, Apr 18, 2008	16.11	16.40	15.80	16.25
3286	NASDAQ	SMTC	Thu, Apr 17, 2008	16.00	16.03	15.68	15.76
3285	NASDAQ	SMTC	Wed, Apr 16, 2008	15.38	16.08	15.38	16.02
3284	NASDAQ	SMTC	Tue, Apr 15, 2008	15.25	15.44	14.96	15.24
3283	NASDAQ	SMTC	Mon, Apr 14, 2008	15.65	15.68	15.25	15.28
3282	NASDAQ	SMTC	Fri, Apr 11, 2008	15.86	15.95	15.58	15.61
3281	NASDAQ	SMTC	Thu, Apr 10, 2008	15.53	16.27	15.53	16.06
3280	NASDAQ	SMTC	Wed, Apr 9, 2008	14.97	15.36	14.97	15.25
3279	NASDAQ	SMTC	Tue, Apr 8, 2008	15.05	15.13	14.78	14.96
3278	NASDAQ	SMTC	Mon, Apr 7, 2008	15.17	15.29	15.06	15.19
3277	NASDAQ	SMTC	Fri, Apr 4, 2008	15.27	15.29	14.91	15.08
3276	NASDAQ	SMTC	Thu, Apr 3, 2008	14.64	15.26	14.62	15.26
3275	NASDAQ	SMTC	Wed, Apr 2, 2008	14.82	15.10	14.65	14.72
3274	NASDAQ	SMTC	Tue, Apr 1, 2008	14.30	14.77	14.30	14.76
3273	NASDAQ	SMTC	Mon, Mar 31, 2008	14.37	14.46	14.13	14.33
3272	NASDAQ	SMTC	Fri, Mar 28, 2008	14.49	14.78	14.33	14.37
3271	NASDAQ	SMTC	Thu, Mar 27, 2008	14.63	14.77	14.41	14.44
3270	NASDAQ	SMTC	Wed, Mar 26, 2008	14.81	14.88	14.61	14.67
3269	NASDAQ	SMTC	Tue, Mar 25, 2008	14.91	15.09	14.78	14.90
3268	NASDAQ	SMTC	Mon, Mar 24, 2008	14.60	15.59	14.53	14.93
3267	NASDAQ	SMTC	Thu, Mar 20, 2008	13.75	14.58	13.66	14.48
3266	NASDAQ	SMTC	Wed, Mar 19, 2008	14.01	14.23	13.62	13.62
3265	NASDAQ	SMTC	Tue, Mar 18, 2008	13.64	14.13	13.51	14.09
3264	NASDAQ	SMTC	Mon, Mar 17, 2008	13.26	13.61	13.10	13.39
3263	NASDAQ	SMTC	Fri, Mar 14, 2008	13.77	13.79	13.00	13.40
3262	NASDAQ	SMTC	Thu, Mar 13, 2008	13.47	13.87	13.28	13.77
3261	NASDAQ	SMTC	Wed, Mar 12, 2008	14.09	14.19	13.64	13.64
3260	NASDAQ	SMTC	Tue, Mar 11, 2008	13.75	14.04	13.40	14.01
3259	NASDAQ	SMTC	Mon, Mar 10, 2008	13.49	13.85	13.43	13.44
3258	NASDAQ	SMTC	Fri, Mar 7, 2008	13.05	13.65	13.05	13.50
3257	NASDAQ	SMTC	Thu, Mar 6, 2008	13.53	13.67	13.16	13.21
3256	NASDAQ	SMTC	Wed, Mar 5, 2008	13.50	13.86	13.38	13.66
3255	NASDAQ	SMTC	Tue, Mar 4, 2008	12.58	12.98	12.28	12.92
3254	NASDAQ	SMTC	Mon, Mar 3, 2008	12.55	12.86	12.35	12.59
3253	NASDAQ	SMTC	Fri, Feb 29, 2008	12.99	13.03	12.67	12.74
3252	NASDAQ	SMTC	Thu, Feb 28, 2008	13.15	13.26	12.98	13.15
3251	NASDAQ	SMTC	Wed, Feb 27, 2008	13.07	13.45	12.99	13.16
3250	NASDAQ	SMTC	Tue, Feb 26, 2008	12.61	13.36	12.61	13.20
3249	NASDAQ	SMTC	Mon, Feb 25, 2008	12.60	12.69	12.21	12.63
3248	NASDAQ	SMTC	Fri, Feb 22, 2008	12.54	12.62	12.32	12.58
3247	NASDAQ	SMTC	Thu, Feb 21, 2008	12.76	13.08	12.50	12.54
3246	NASDAQ	SMTC	Wed, Feb 20, 2008	12.43	12.77	12.39	12.71
3245	NASDAQ	SMTC	Tue, Feb 19, 2008	12.38	12.76	12.28	12.50
3244	NASDAQ	SMTC	Fri, Feb 15, 2008	12.16	12.35	12.12	12.25
3243	NASDAQ	SMTC	Thu, Feb 14, 2008	12.35	12.44	12.04	12.25
3242	NASDAQ	SMTC	Wed, Feb 13, 2008	11.99	12.38	11.90	12.36
3241	NASDAQ	SMTC	Tue, Feb 12, 2008	12.03	12.17	11.83	11.90
3240	NASDAQ	SMTC	Mon, Feb 11, 2008	11.87	12.24	11.83	11.99
3239	NASDAQ	SMTC	Fri, Feb 8, 2008	11.77	11.96	11.58	11.85
3238	NASDAQ	SMTC	Thu, Feb 7, 2008	11.52	11.75	11.27	11.70
3237	NASDAQ	SMTC	Wed, Feb 6, 2008	11.77	12.01	11.50	11.52
3236	NASDAQ	SMTC	Tue, Feb 5, 2008	12.37	12.44	11.68	11.78
3235	NASDAQ	SMTC	Mon, Feb 4, 2008	12.45	12.72	12.45	12.62
3234	NASDAQ	SMTC	Fri, Feb 1, 2008	12.82	12.85	12.31	12.49
3233	NASDAQ	SMTC	Thu, Jan 31, 2008	12.56	12.83	12.44	12.77
3232	NASDAQ	SMTC	Wed, Jan 30, 2008	12.38	12.96	12.38	12.65
3231	NASDAQ	SMTC	Tue, Jan 29, 2008	12.60	12.66	12.42	12.46
3230	NASDAQ	SMTC	Mon, Jan 28, 2008	12.40	12.60	12.13	12.57
3229	NASDAQ	SMTC	Fri, Jan 25, 2008	12.84	12.98	12.40	12.44
3228	NASDAQ	SMTC	Thu, Jan 24, 2008	12.62	13.09	12.52	12.76
3227	NASDAQ	SMTC	Wed, Jan 23, 2008	11.92	12.58	11.66	12.52
3226	NASDAQ	SMTC	Tue, Jan 22, 2008	12.01	12.31	11.95	11.98
3225	NASDAQ	SMTC	Fri, Jan 18, 2008	12.17	12.58	12.10	12.36
3224	NASDAQ	SMTC	Thu, Jan 17, 2008	12.46	12.80	12.17	12.17
3223	NASDAQ	SMTC	Wed, Jan 16, 2008	12.80	12.91	12.26	12.49
3222	NASDAQ	SMTC	Tue, Jan 15, 2008	13.02	13.26	12.70	12.83
3221	NASDAQ	SMTC	Mon, Jan 14, 2008	12.93	13.25	12.81	13.14
3220	NASDAQ	SMTC	Fri, Jan 11, 2008	13.24	13.33	12.78	12.85
3219	NASDAQ	SMTC	Thu, Jan 10, 2008	13.03	13.48	12.87	13.40
3218	NASDAQ	SMTC	Wed, Jan 9, 2008	13.25	13.25	12.80	13.15
3217	NASDAQ	SMTC	Tue, Jan 8, 2008	14.03	14.16	13.21	13.27
3216	NASDAQ	SMTC	Mon, Jan 7, 2008	14.03	14.36	13.88	14.16
3215	NASDAQ	SMTC	Fri, Jan 4, 2008	14.41	14.49	13.85	14.03
3214	NASDAQ	SMTC	Thu, Jan 3, 2008	14.77	14.77	14.44	14.57
3213	NASDAQ	SMTC	Wed, Jan 2, 2008	15.06	15.30	14.31	14.75
3212	NASDAQ	SMTC	Mon, Dec 31, 2007	15.36	15.71	15.32	15.52
3211	NASDAQ	SMTC	Fri, Dec 28, 2007	15.50	15.72	15.32	15.41
3210	NASDAQ	SMTC	Thu, Dec 27, 2007	15.93	16.06	15.34	15.37
3209	NASDAQ	SMTC	Wed, Dec 26, 2007	15.87	16.07	15.73	15.89
3208	NASDAQ	SMTC	Mon, Dec 24, 2007	16.00	16.00	15.89	15.98
3207	NASDAQ	SMTC	Fri, Dec 21, 2007	16.15	16.20	15.78	15.99
3206	NASDAQ	SMTC	Thu, Dec 20, 2007	15.89	16.01	15.71	16.00
3205	NASDAQ	SMTC	Wed, Dec 19, 2007	15.58	15.83	15.45	15.74
3204	NASDAQ	SMTC	Tue, Dec 18, 2007	15.64	15.68	15.07	15.58
3203	NASDAQ	SMTC	Mon, Dec 17, 2007	16.45	16.50	15.55	15.55
3202	NASDAQ	SMTC	Fri, Dec 14, 2007	16.27	16.67	16.27	16.61
3201	NASDAQ	SMTC	Thu, Dec 13, 2007	16.25	16.51	16.15	16.43
3200	NASDAQ	SMTC	Wed, Dec 12, 2007	16.74	17.00	16.21	16.39
3199	NASDAQ	SMTC	Tue, Dec 11, 2007	16.74	16.85	16.29	16.33
3198	NASDAQ	SMTC	Mon, Dec 10, 2007	16.49	16.68	16.46	16.64
3197	NASDAQ	SMTC	Fri, Dec 7, 2007	16.99	17.09	16.14	16.41
3196	NASDAQ	SMTC	Thu, Dec 6, 2007	16.71	16.99	16.68	16.92
3195	NASDAQ	SMTC	Wed, Dec 5, 2007	15.68	16.79	15.64	16.70
3194	NASDAQ	SMTC	Tue, Dec 4, 2007	15.02	15.46	15.02	15.44
3193	NASDAQ	SMTC	Mon, Dec 3, 2007	15.23	15.63	15.10	15.13
3192	NASDAQ	SMTC	Fri, Nov 30, 2007	15.59	15.73	15.19	15.26
3191	NASDAQ	SMTC	Thu, Nov 29, 2007	14.71	15.50	14.71	15.43
3190	NASDAQ	SMTC	Wed, Nov 28, 2007	15.00	15.36	14.32	14.90
3189	NASDAQ	SMTC	Tue, Nov 27, 2007	15.15	15.97	15.13	15.90
3188	NASDAQ	SMTC	Mon, Nov 26, 2007	15.30	15.44	14.95	14.97
3187	NASDAQ	SMTC	Fri, Nov 23, 2007	15.22	15.40	15.03	15.28
3186	NASDAQ	SMTC	Wed, Nov 21, 2007	15.18	15.35	14.94	15.06
3185	NASDAQ	SMTC	Tue, Nov 20, 2007	15.85	15.90	15.06	15.31
3184	NASDAQ	SMTC	Mon, Nov 19, 2007	16.01	16.25	15.80	15.88
3183	NASDAQ	SMTC	Fri, Nov 16, 2007	16.10	16.17	15.89	16.11
3182	NASDAQ	SMTC	Thu, Nov 15, 2007	15.79	16.12	15.75	15.99
3181	NASDAQ	SMTC	Wed, Nov 14, 2007	15.94	16.17	15.88	15.95
3180	NASDAQ	SMTC	Tue, Nov 13, 2007	15.86	16.05	15.71	15.92
3179	NASDAQ	SMTC	Mon, Nov 12, 2007	16.22	16.27	15.69	15.77
3178	NASDAQ	SMTC	Fri, Nov 9, 2007	16.45	16.61	16.11	16.29
3177	NASDAQ	SMTC	Thu, Nov 8, 2007	16.51	16.77	16.25	16.68
3176	NASDAQ	SMTC	Wed, Nov 7, 2007	16.42	16.88	16.37	16.49
3175	NASDAQ	SMTC	Tue, Nov 6, 2007	16.50	16.52	16.05	16.51
3174	NASDAQ	SMTC	Mon, Nov 5, 2007	16.46	16.77	16.27	16.39
3173	NASDAQ	SMTC	Fri, Nov 2, 2007	16.70	16.82	16.51	16.70
3172	NASDAQ	SMTC	Thu, Nov 1, 2007	16.88	16.99	16.50	16.54
3171	NASDAQ	SMTC	Wed, Oct 31, 2007	17.33	17.36	16.79	17.11
3170	NASDAQ	SMTC	Tue, Oct 30, 2007	17.33	17.53	17.07	17.29
3169	NASDAQ	SMTC	Mon, Oct 29, 2007	17.32	17.62	17.26	17.45
3168	NASDAQ	SMTC	Fri, Oct 26, 2007	17.52	17.53	16.71	17.23
3167	NASDAQ	SMTC	Thu, Oct 25, 2007	18.58	18.69	17.04	17.30
3166	NASDAQ	SMTC	Wed, Oct 24, 2007	19.14	19.14	18.01	18.58
3165	NASDAQ	SMTC	Tue, Oct 23, 2007	19.57	19.59	18.95	19.30
3164	NASDAQ	SMTC	Mon, Oct 22, 2007	19.02	19.51	18.81	19.42
3163	NASDAQ	SMTC	Fri, Oct 19, 2007	19.86	19.89	19.12	19.14
3162	NASDAQ	SMTC	Thu, Oct 18, 2007	19.52	19.88	19.42	19.86
3161	NASDAQ	SMTC	Wed, Oct 17, 2007	19.75	20.04	19.39	19.64
3160	NASDAQ	SMTC	Tue, Oct 16, 2007	19.46	19.70	19.40	19.40
3159	NASDAQ	SMTC	Mon, Oct 15, 2007	19.34	19.67	19.34	19.57
3158	NASDAQ	SMTC	Fri, Oct 12, 2007	19.22	19.61	19.00	19.42
3157	NASDAQ	SMTC	Thu, Oct 11, 2007	19.75	19.75	19.03	19.15
3156	NASDAQ	SMTC	Wed, Oct 10, 2007	19.95	20.00	19.37	19.66
3155	NASDAQ	SMTC	Tue, Oct 9, 2007	20.17	20.17	19.58	19.94
3154	NASDAQ	SMTC	Mon, Oct 8, 2007	20.83	20.83	20.13	20.17
3153	NASDAQ	SMTC	Fri, Oct 5, 2007	20.69	20.78	20.43	20.72
3152	NASDAQ	SMTC	Thu, Oct 4, 2007	20.68	20.69	20.39	20.51
3151	NASDAQ	SMTC	Wed, Oct 3, 2007	20.87	20.91	20.42	20.55
3150	NASDAQ	SMTC	Tue, Oct 2, 2007	20.98	21.08	20.71	20.98
3149	NASDAQ	SMTC	Mon, Oct 1, 2007	20.41	21.11	20.41	21.03
3148	NASDAQ	SMTC	Fri, Sep 28, 2007	20.48	20.60	20.31	20.48
3147	NASDAQ	SMTC	Thu, Sep 27, 2007	20.01	20.55	19.93	20.51
3146	NASDAQ	SMTC	Wed, Sep 26, 2007	19.99	20.42	19.91	19.98
3145	NASDAQ	SMTC	Tue, Sep 25, 2007	19.14	19.60	19.12	19.52
3144	NASDAQ	SMTC	Mon, Sep 24, 2007	19.75	19.75	19.23	19.30
3143	NASDAQ	SMTC	Fri, Sep 21, 2007	19.80	19.88	19.67	19.67
3142	NASDAQ	SMTC	Thu, Sep 20, 2007	19.53	19.86	19.41	19.61
3141	NASDAQ	SMTC	Wed, Sep 19, 2007	19.59	19.89	19.52	19.64
3140	NASDAQ	SMTC	Tue, Sep 18, 2007	18.72	19.65	18.41	19.40
3139	NASDAQ	SMTC	Mon, Sep 17, 2007	18.93	19.00	18.39	18.54
3138	NASDAQ	SMTC	Fri, Sep 14, 2007	19.00	19.17	18.83	19.02
3137	NASDAQ	SMTC	Thu, Sep 13, 2007	19.25	19.40	18.86	19.16
3136	NASDAQ	SMTC	Wed, Sep 12, 2007	18.37	19.29	18.37	19.02
3135	NASDAQ	SMTC	Tue, Sep 11, 2007	18.07	18.52	17.98	18.50
3134	NASDAQ	SMTC	Mon, Sep 10, 2007	17.90	18.02	17.43	17.91
3133	NASDAQ	SMTC	Fri, Sep 7, 2007	17.65	17.91	17.63	17.73
3132	NASDAQ	SMTC	Thu, Sep 6, 2007	17.91	18.34	17.62	18.10
3131	NASDAQ	SMTC	Wed, Sep 5, 2007	17.48	17.85	17.34	17.71
3130	NASDAQ	SMTC	Tue, Sep 4, 2007	17.71	17.97	17.55	17.61
3129	NASDAQ	SMTC	Fri, Aug 31, 2007	18.05	18.38	17.61	17.84
3128	NASDAQ	SMTC	Thu, Aug 30, 2007	17.26	18.18	17.12	17.86
3127	NASDAQ	SMTC	Wed, Aug 29, 2007	18.09	18.34	17.05	17.52
3126	NASDAQ	SMTC	Tue, Aug 28, 2007	16.00	16.19	15.75	15.85
3125	NASDAQ	SMTC	Mon, Aug 27, 2007	16.15	16.27	16.00	16.07
3124	NASDAQ	SMTC	Fri, Aug 24, 2007	15.99	16.17	15.99	16.15
3123	NASDAQ	SMTC	Thu, Aug 23, 2007	16.27	16.36	15.89	16.06
3122	NASDAQ	SMTC	Wed, Aug 22, 2007	16.20	16.37	16.11	16.19
3121	NASDAQ	SMTC	Tue, Aug 21, 2007	16.05	16.20	16.02	16.08
3120	NASDAQ	SMTC	Mon, Aug 20, 2007	16.33	16.52	16.07	16.07
3119	NASDAQ	SMTC	Fri, Aug 17, 2007	16.40	16.51	16.10	16.36
3118	NASDAQ	SMTC	Thu, Aug 16, 2007	15.70	16.00	15.10	15.90
3117	NASDAQ	SMTC	Wed, Aug 15, 2007	16.50	16.59	15.74	15.76
3116	NASDAQ	SMTC	Tue, Aug 14, 2007	16.50	16.69	16.32	16.50
3115	NASDAQ	SMTC	Mon, Aug 13, 2007	16.96	16.96	16.02	16.39
3114	NASDAQ	SMTC	Fri, Aug 10, 2007	15.22	15.98	15.09	15.69
3113	NASDAQ	SMTC	Thu, Aug 9, 2007	16.36	16.87	15.04	15.49
3112	NASDAQ	SMTC	Wed, Aug 8, 2007	16.14	16.84	16.14	16.72
3111	NASDAQ	SMTC	Tue, Aug 7, 2007	16.04	16.12	15.50	16.02
3110	NASDAQ	SMTC	Mon, Aug 6, 2007	16.07	16.24	15.61	16.12
3109	NASDAQ	SMTC	Fri, Aug 3, 2007	16.81	16.81	15.99	15.99
3108	NASDAQ	SMTC	Thu, Aug 2, 2007	16.43	16.81	16.24	16.81
3107	NASDAQ	SMTC	Wed, Aug 1, 2007	16.20	16.53	16.08	16.38
3106	NASDAQ	SMTC	Tue, Jul 31, 2007	16.53	16.70	16.20	16.25
3105	NASDAQ	SMTC	Mon, Jul 30, 2007	16.32	16.65	16.23	16.49
3104	NASDAQ	SMTC	Fri, Jul 27, 2007	16.57	16.80	16.21	16.28
3103	NASDAQ	SMTC	Thu, Jul 26, 2007	16.89	17.07	16.36	16.49
3102	NASDAQ	SMTC	Wed, Jul 25, 2007	17.20	17.35	16.93	17.12
3101	NASDAQ	SMTC	Tue, Jul 24, 2007	17.34	17.39	17.00	17.09
3100	NASDAQ	SMTC	Mon, Jul 23, 2007	17.76	17.85	17.47	17.48
3099	NASDAQ	SMTC	Fri, Jul 20, 2007	17.90	17.91	17.52	17.75
3098	NASDAQ	SMTC	Thu, Jul 19, 2007	18.14	18.20	17.71	17.94
3097	NASDAQ	SMTC	Wed, Jul 18, 2007	18.12	18.28	17.52	18.00
3096	NASDAQ	SMTC	Tue, Jul 17, 2007	17.90	18.25	17.90	18.19
3095	NASDAQ	SMTC	Mon, Jul 16, 2007	17.94	18.02	17.72	17.95
3094	NASDAQ	SMTC	Fri, Jul 13, 2007	18.22	18.30	17.97	18.05
3093	NASDAQ	SMTC	Thu, Jul 12, 2007	17.93	18.37	17.74	18.33
3092	NASDAQ	SMTC	Wed, Jul 11, 2007	17.70	17.87	17.53	17.80
3091	NASDAQ	SMTC	Tue, Jul 10, 2007	17.81	17.88	17.65	17.68
3090	NASDAQ	SMTC	Mon, Jul 9, 2007	17.85	18.00	17.79	17.93
3089	NASDAQ	SMTC	Fri, Jul 6, 2007	17.75	17.90	17.67	17.89
3088	NASDAQ	SMTC	Thu, Jul 5, 2007	17.84	17.87	17.65	17.79
3087	NASDAQ	SMTC	Tue, Jul 3, 2007	17.62	17.81	17.60	17.79
3086	NASDAQ	SMTC	Mon, Jul 2, 2007	17.49	17.75	17.45	17.61
3085	NASDAQ	SMTC	Fri, Jun 29, 2007	17.65	17.65	17.26	17.33
3084	NASDAQ	SMTC	Thu, Jun 28, 2007	17.34	17.67	17.21	17.51
3083	NASDAQ	SMTC	Wed, Jun 27, 2007	17.03	17.37	17.01	17.34
3082	NASDAQ	SMTC	Tue, Jun 26, 2007	17.25	17.31	16.95	17.17
3081	NASDAQ	SMTC	Mon, Jun 25, 2007	17.42	17.50	17.08	17.18
3080	NASDAQ	SMTC	Fri, Jun 22, 2007	17.59	17.68	17.25	17.37
3079	NASDAQ	SMTC	Thu, Jun 21, 2007	17.09	17.65	17.02	17.61
3078	NASDAQ	SMTC	Wed, Jun 20, 2007	17.40	17.53	17.14	17.16
3077	NASDAQ	SMTC	Tue, Jun 19, 2007	17.04	17.48	16.88	17.43
3076	NASDAQ	SMTC	Mon, Jun 18, 2007	16.99	17.16	16.90	17.11
3075	NASDAQ	SMTC	Fri, Jun 15, 2007	17.03	17.09	16.88	16.98
3074	NASDAQ	SMTC	Thu, Jun 14, 2007	16.55	17.02	16.49	16.83
3073	NASDAQ	SMTC	Wed, Jun 13, 2007	16.29	16.62	16.28	16.51
3072	NASDAQ	SMTC	Tue, Jun 12, 2007	16.29	16.47	16.15	16.25
3071	NASDAQ	SMTC	Mon, Jun 11, 2007	16.39	16.53	16.23	16.32
3070	NASDAQ	SMTC	Fri, Jun 8, 2007	15.90	16.48	15.90	16.44
3069	NASDAQ	SMTC	Thu, Jun 7, 2007	16.12	16.26	15.84	15.84
3068	NASDAQ	SMTC	Wed, Jun 6, 2007	16.27	16.48	16.09	16.14
3067	NASDAQ	SMTC	Tue, Jun 5, 2007	16.54	16.66	16.28	16.40
3066	NASDAQ	SMTC	Mon, Jun 4, 2007	16.63	16.81	16.52	16.64
3065	NASDAQ	SMTC	Fri, Jun 1, 2007	16.65	16.76	16.54	16.65
3064	NASDAQ	SMTC	Thu, May 31, 2007	16.70	17.00	16.35	16.65
3063	NASDAQ	SMTC	Wed, May 30, 2007	14.97	15.27	14.79	15.25
3062	NASDAQ	SMTC	Tue, May 29, 2007	15.10	15.18	14.97	15.14
3061	NASDAQ	SMTC	Fri, May 25, 2007	14.78	15.10	14.74	15.09
3060	NASDAQ	SMTC	Thu, May 24, 2007	15.04	15.21	14.69	14.76
3059	NASDAQ	SMTC	Wed, May 23, 2007	15.62	15.62	15.01	15.07
3058	NASDAQ	SMTC	Tue, May 22, 2007	15.54	15.75	15.49	15.69
3057	NASDAQ	SMTC	Mon, May 21, 2007	15.34	15.76	15.29	15.59
3056	NASDAQ	SMTC	Fri, May 18, 2007	15.42	15.47	15.16	15.37
3055	NASDAQ	SMTC	Thu, May 17, 2007	15.34	15.44	15.20	15.40
3054	NASDAQ	SMTC	Wed, May 16, 2007	15.23	15.41	15.07	15.40
3053	NASDAQ	SMTC	Tue, May 15, 2007	15.43	15.55	15.11	15.15
3052	NASDAQ	SMTC	Mon, May 14, 2007	15.35	15.62	15.26	15.46
3051	NASDAQ	SMTC	Fri, May 11, 2007	15.20	15.41	15.00	15.28
3050	NASDAQ	SMTC	Thu, May 10, 2007	14.85	15.18	14.77	15.00
3049	NASDAQ	SMTC	Wed, May 9, 2007	14.43	15.00	14.39	14.95
3048	NASDAQ	SMTC	Tue, May 8, 2007	14.70	14.77	14.46	14.54
3047	NASDAQ	SMTC	Mon, May 7, 2007	14.92	15.02	14.74	14.77
3046	NASDAQ	SMTC	Fri, May 4, 2007	14.64	14.93	14.60	14.92
3045	NASDAQ	SMTC	Thu, May 3, 2007	14.77	14.81	14.59	14.61
3044	NASDAQ	SMTC	Wed, May 2, 2007	14.45	14.79	14.44	14.77
3043	NASDAQ	SMTC	Tue, May 1, 2007	14.49	14.51	14.23	14.50
3042	NASDAQ	SMTC	Mon, Apr 30, 2007	14.80	14.86	14.38	14.42
3041	NASDAQ	SMTC	Fri, Apr 27, 2007	14.96	15.05	14.72	14.75
3040	NASDAQ	SMTC	Thu, Apr 26, 2007	14.77	15.07	14.65	15.04
3039	NASDAQ	SMTC	Wed, Apr 25, 2007	14.80	14.82	14.63	14.77
3038	NASDAQ	SMTC	Tue, Apr 24, 2007	14.30	14.79	14.30	14.71
3037	NASDAQ	SMTC	Mon, Apr 23, 2007	14.27	14.29	14.14	14.25
3036	NASDAQ	SMTC	Fri, Apr 20, 2007	14.33	14.52	14.15	14.33
3035	NASDAQ	SMTC	Thu, Apr 19, 2007	14.28	14.49	14.09	14.33
3034	NASDAQ	SMTC	Wed, Apr 18, 2007	13.79	14.42	13.67	14.28
3033	NASDAQ	SMTC	Tue, Apr 17, 2007	13.68	13.86	13.64	13.80
3032	NASDAQ	SMTC	Mon, Apr 16, 2007	13.71	13.76	13.56	13.69
3031	NASDAQ	SMTC	Fri, Apr 13, 2007	13.57	13.67	13.43	13.62
3030	NASDAQ	SMTC	Thu, Apr 12, 2007	13.50	13.67	13.45	13.61
3029	NASDAQ	SMTC	Wed, Apr 11, 2007	13.63	13.64	13.45	13.51
3028	NASDAQ	SMTC	Tue, Apr 10, 2007	13.50	13.61	13.48	13.58
3027	NASDAQ	SMTC	Mon, Apr 9, 2007	13.73	13.79	13.49	13.54
3026	NASDAQ	SMTC	Thu, Apr 5, 2007	13.49	13.74	13.48	13.71
3025	NASDAQ	SMTC	Wed, Apr 4, 2007	13.38	13.55	13.29	13.52
3024	NASDAQ	SMTC	Tue, Apr 3, 2007	13.31	13.48	13.30	13.38
3023	NASDAQ	SMTC	Mon, Apr 2, 2007	13.54	13.58	13.19	13.29
3022	NASDAQ	SMTC	Fri, Mar 30, 2007	13.56	13.61	13.39	13.48
3021	NASDAQ	SMTC	Thu, Mar 29, 2007	13.88	14.01	13.46	13.49
3020	NASDAQ	SMTC	Wed, Mar 28, 2007	13.72	13.85	13.50	13.82
3019	NASDAQ	SMTC	Tue, Mar 27, 2007	13.71	13.84	13.69	13.77
3018	NASDAQ	SMTC	Mon, Mar 26, 2007	13.81	13.91	13.65	13.77
3017	NASDAQ	SMTC	Fri, Mar 23, 2007	13.90	13.91	13.78	13.83
3016	NASDAQ	SMTC	Thu, Mar 22, 2007	13.98	14.00	13.78	13.87
3015	NASDAQ	SMTC	Wed, Mar 21, 2007	13.55	13.96	13.46	13.93
3014	NASDAQ	SMTC	Tue, Mar 20, 2007	13.52	13.59	13.43	13.50
3013	NASDAQ	SMTC	Mon, Mar 19, 2007	13.57	13.69	13.51	13.55
3012	NASDAQ	SMTC	Fri, Mar 16, 2007	13.57	13.63	13.35	13.46
3011	NASDAQ	SMTC	Thu, Mar 15, 2007	13.60	13.66	13.52	13.59
3010	NASDAQ	SMTC	Wed, Mar 14, 2007	13.61	13.67	13.32	13.60
3009	NASDAQ	SMTC	Tue, Mar 13, 2007	13.88	13.95	13.61	13.66
3008	NASDAQ	SMTC	Mon, Mar 12, 2007	14.19	14.22	13.96	13.98
3007	NASDAQ	SMTC	Fri, Mar 9, 2007	14.61	14.61	14.03	14.30
3006	NASDAQ	SMTC	Thu, Mar 8, 2007	13.98	14.46	13.94	14.04
3005	NASDAQ	SMTC	Wed, Mar 7, 2007	13.91	13.98	13.75	13.85
3004	NASDAQ	SMTC	Tue, Mar 6, 2007	14.01	14.11	13.84	13.96
3003	NASDAQ	SMTC	Mon, Mar 5, 2007	13.85	14.21	13.75	13.79
3002	NASDAQ	SMTC	Fri, Mar 2, 2007	14.11	14.20	13.91	13.91
3001	NASDAQ	SMTC	Thu, Mar 1, 2007	14.20	14.34	13.95	14.22
3000	NASDAQ	SMTC	Wed, Feb 28, 2007	14.50	14.61	14.29	14.33
2999	NASDAQ	SMTC	Tue, Feb 27, 2007	15.04	15.04	14.40	14.42
2998	NASDAQ	SMTC	Mon, Feb 26, 2007	15.35	15.40	15.07	15.19
2997	NASDAQ	SMTC	Fri, Feb 23, 2007	15.24	15.47	15.17	15.30
2996	NASDAQ	SMTC	Thu, Feb 22, 2007	14.97	15.31	14.62	15.28
2995	NASDAQ	SMTC	Wed, Feb 21, 2007	14.40	14.40	14.28	14.29
2994	NASDAQ	SMTC	Tue, Feb 20, 2007	14.40	14.51	14.26	14.40
2993	NASDAQ	SMTC	Fri, Feb 16, 2007	14.59	14.59	14.40	14.56
2992	NASDAQ	SMTC	Thu, Feb 15, 2007	14.67	14.68	14.49	14.60
2991	NASDAQ	SMTC	Wed, Feb 14, 2007	14.40	14.68	14.36	14.64
2990	NASDAQ	SMTC	Tue, Feb 13, 2007	14.38	14.45	14.24	14.40
2989	NASDAQ	SMTC	Mon, Feb 12, 2007	14.47	14.63	14.34	14.38
2988	NASDAQ	SMTC	Fri, Feb 9, 2007	14.56	14.84	14.47	14.56
2987	NASDAQ	SMTC	Thu, Feb 8, 2007	14.40	14.75	14.37	14.54
2986	NASDAQ	SMTC	Wed, Feb 7, 2007	14.19	14.54	14.14	14.48
2985	NASDAQ	SMTC	Tue, Feb 6, 2007	14.19	14.22	13.93	14.15
2984	NASDAQ	SMTC	Mon, Feb 5, 2007	14.24	14.45	14.07	14.18
2983	NASDAQ	SMTC	Fri, Feb 2, 2007	14.00	14.42	13.92	14.28
2982	NASDAQ	SMTC	Thu, Feb 1, 2007	13.71	13.99	13.63	13.99
2981	NASDAQ	SMTC	Wed, Jan 31, 2007	13.59	13.77	13.45	13.70
2980	NASDAQ	SMTC	Tue, Jan 30, 2007	13.52	13.69	13.38	13.66
2979	NASDAQ	SMTC	Mon, Jan 29, 2007	13.23	13.60	13.12	13.47
2978	NASDAQ	SMTC	Fri, Jan 26, 2007	13.09	13.37	13.00	13.24
2977	NASDAQ	SMTC	Thu, Jan 25, 2007	13.12	13.27	12.98	13.08
2976	NASDAQ	SMTC	Wed, Jan 24, 2007	12.79	13.11	12.73	13.09
2975	NASDAQ	SMTC	Tue, Jan 23, 2007	12.77	12.99	12.74	12.75
2974	NASDAQ	SMTC	Mon, Jan 22, 2007	12.92	13.10	12.67	12.82
2973	NASDAQ	SMTC	Fri, Jan 19, 2007	13.03	13.27	12.95	13.23
2972	NASDAQ	SMTC	Thu, Jan 18, 2007	13.22	13.26	13.00	13.09
2971	NASDAQ	SMTC	Wed, Jan 17, 2007	13.38	13.54	13.26	13.32
2970	NASDAQ	SMTC	Tue, Jan 16, 2007	13.70	13.74	13.40	13.48
2969	NASDAQ	SMTC	Fri, Jan 12, 2007	13.41	13.67	13.37	13.65
2968	NASDAQ	SMTC	Thu, Jan 11, 2007	13.50	13.50	13.35	13.45
2967	NASDAQ	SMTC	Wed, Jan 10, 2007	13.25	13.68	13.25	13.50
2966	NASDAQ	SMTC	Tue, Jan 9, 2007	13.37	13.41	13.20	13.35
2965	NASDAQ	SMTC	Mon, Jan 8, 2007	13.29	13.43	13.21	13.37
2964	NASDAQ	SMTC	Fri, Jan 5, 2007	13.50	13.50	13.20	13.27
2963	NASDAQ	SMTC	Thu, Jan 4, 2007	13.27	13.62	13.08	13.53
2962	NASDAQ	SMTC	Wed, Jan 3, 2007	13.19	13.56	13.05	13.23
2961	NASDAQ	SMTC	Fri, Dec 29, 2006	13.17	13.32	13.04	13.07
2960	NASDAQ	SMTC	Thu, Dec 28, 2006	13.25	13.35	13.09	13.13
2959	NASDAQ	SMTC	Wed, Dec 27, 2006	13.07	13.30	13.05	13.27
2958	NASDAQ	SMTC	Tue, Dec 26, 2006	12.76	13.04	12.74	13.01
2957	NASDAQ	SMTC	Fri, Dec 22, 2006	12.83	12.93	12.75	12.76
2956	NASDAQ	SMTC	Thu, Dec 21, 2006	13.03	13.08	12.70	12.78
2955	NASDAQ	SMTC	Wed, Dec 20, 2006	12.85	13.14	12.74	12.98
2954	NASDAQ	SMTC	Tue, Dec 19, 2006	12.76	12.88	12.68	12.78
2953	NASDAQ	SMTC	Mon, Dec 18, 2006	13.10	13.15	12.75	12.82
2952	NASDAQ	SMTC	Fri, Dec 15, 2006	13.10	13.16	12.97	13.06
2951	NASDAQ	SMTC	Thu, Dec 14, 2006	12.83	13.22	12.80	13.03
2950	NASDAQ	SMTC	Wed, Dec 13, 2006	12.95	13.08	12.70	12.78
2949	NASDAQ	SMTC	Tue, Dec 12, 2006	12.81	12.96	12.73	12.85
2948	NASDAQ	SMTC	Mon, Dec 11, 2006	12.80	13.00	12.78	12.85
2947	NASDAQ	SMTC	Fri, Dec 8, 2006	12.94	13.10	12.70	12.90
2946	NASDAQ	SMTC	Thu, Dec 7, 2006	12.90	12.97	12.75	12.90
2945	NASDAQ	SMTC	Wed, Dec 6, 2006	12.97	12.98	12.77	12.88
2944	NASDAQ	SMTC	Tue, Dec 5, 2006	13.09	13.12	12.81	12.99
2943	NASDAQ	SMTC	Mon, Dec 4, 2006	13.07	13.28	12.87	13.07
2942	NASDAQ	SMTC	Fri, Dec 1, 2006	12.75	13.15	12.73	12.99
2941	NASDAQ	SMTC	Thu, Nov 30, 2006	12.56	13.16	12.51	13.12
2940	NASDAQ	SMTC	Wed, Nov 29, 2006	12.65	12.82	12.48	12.58
2939	NASDAQ	SMTC	Tue, Nov 28, 2006	12.50	12.69	12.42	12.64
2938	NASDAQ	SMTC	Mon, Nov 27, 2006	13.05	13.07	12.51	12.56
2937	NASDAQ	SMTC	Fri, Nov 24, 2006	13.05	13.18	12.94	13.12
2936	NASDAQ	SMTC	Wed, Nov 22, 2006	13.24	13.30	13.08	13.20
2935	NASDAQ	SMTC	Tue, Nov 21, 2006	13.25	13.39	13.01	13.18
2934	NASDAQ	SMTC	Mon, Nov 20, 2006	13.21	13.35	13.12	13.34
2933	NASDAQ	SMTC	Fri, Nov 17, 2006	13.46	13.46	13.11	13.25
2932	NASDAQ	SMTC	Thu, Nov 16, 2006	13.53	13.57	13.24	13.47
2931	NASDAQ	SMTC	Wed, Nov 15, 2006	13.48	13.77	13.34	13.41
2930	NASDAQ	SMTC	Tue, Nov 14, 2006	13.20	13.52	12.98	13.50
2929	NASDAQ	SMTC	Mon, Nov 13, 2006	12.98	13.30	12.94	13.21
2928	NASDAQ	SMTC	Fri, Nov 10, 2006	12.73	13.04	12.63	13.02
2927	NASDAQ	SMTC	Thu, Nov 9, 2006	13.07	13.16	12.67	12.72
2926	NASDAQ	SMTC	Wed, Nov 8, 2006	13.00	13.16	12.85	12.99
2925	NASDAQ	SMTC	Tue, Nov 7, 2006	12.94	13.34	12.94	13.04
2924	NASDAQ	SMTC	Mon, Nov 6, 2006	12.80	13.04	12.65	12.94
2923	NASDAQ	SMTC	Fri, Nov 3, 2006	12.75	12.89	12.54	12.71
2922	NASDAQ	SMTC	Thu, Nov 2, 2006	12.93	12.94	12.66	12.69
2921	NASDAQ	SMTC	Wed, Nov 1, 2006	13.08	13.17	12.81	12.87
2920	NASDAQ	SMTC	Tue, Oct 31, 2006	12.78	13.04	12.73	13.03
2919	NASDAQ	SMTC	Mon, Oct 30, 2006	12.42	12.78	12.36	12.72
2918	NASDAQ	SMTC	Fri, Oct 27, 2006	12.75	12.76	12.40	12.50
2917	NASDAQ	SMTC	Thu, Oct 26, 2006	12.87	12.93	12.56	12.73
2916	NASDAQ	SMTC	Wed, Oct 25, 2006	12.50	13.00	12.40	12.75
2915	NASDAQ	SMTC	Tue, Oct 24, 2006	12.43	12.66	12.40	12.46
2914	NASDAQ	SMTC	Mon, Oct 23, 2006	12.39	12.59	12.34	12.47
2913	NASDAQ	SMTC	Fri, Oct 20, 2006	12.72	12.75	12.41	12.45
2912	NASDAQ	SMTC	Thu, Oct 19, 2006	12.80	12.99	12.26	12.66
2911	NASDAQ	SMTC	Wed, Oct 18, 2006	13.27	13.34	12.70	12.80
2910	NASDAQ	SMTC	Tue, Oct 17, 2006	13.67	13.70	13.23	13.27
2909	NASDAQ	SMTC	Mon, Oct 16, 2006	13.63	13.84	13.57	13.78
2908	NASDAQ	SMTC	Fri, Oct 13, 2006	13.36	13.63	13.21	13.60
2907	NASDAQ	SMTC	Thu, Oct 12, 2006	13.15	13.35	13.04	13.33
2906	NASDAQ	SMTC	Wed, Oct 11, 2006	12.77	13.17	12.74	13.11
2905	NASDAQ	SMTC	Tue, Oct 10, 2006	12.88	12.93	12.75	12.83
2904	NASDAQ	SMTC	Mon, Oct 9, 2006	12.49	12.91	12.45	12.82
2903	NASDAQ	SMTC	Fri, Oct 6, 2006	12.41	12.67	12.32	12.53
2902	NASDAQ	SMTC	Thu, Oct 5, 2006	12.52	12.63	12.35	12.49
2901	NASDAQ	SMTC	Wed, Oct 4, 2006	12.01	12.56	12.01	12.56
2900	NASDAQ	SMTC	Tue, Oct 3, 2006	12.42	12.44	11.99	12.10
2899	NASDAQ	SMTC	Mon, Oct 2, 2006	12.70	12.84	12.49	12.49
2898	NASDAQ	SMTC	Fri, Sep 29, 2006	12.76	12.93	12.68	12.76
2897	NASDAQ	SMTC	Thu, Sep 28, 2006	12.86	12.93	12.68	12.80
2896	NASDAQ	SMTC	Wed, Sep 27, 2006	12.82	13.11	12.70	12.78
2895	NASDAQ	SMTC	Tue, Sep 26, 2006	13.02	13.06	12.64	12.90
2894	NASDAQ	SMTC	Mon, Sep 25, 2006	12.68	13.11	12.57	13.07
2893	NASDAQ	SMTC	Fri, Sep 22, 2006	13.00	13.06	12.61	12.71
2892	NASDAQ	SMTC	Thu, Sep 21, 2006	13.53	13.58	13.00	13.06
2891	NASDAQ	SMTC	Wed, Sep 20, 2006	13.57	13.59	13.30	13.44
2890	NASDAQ	SMTC	Tue, Sep 19, 2006	13.60	13.60	13.20	13.42
2889	NASDAQ	SMTC	Mon, Sep 18, 2006	13.27	13.70	13.22	13.56
2888	NASDAQ	SMTC	Fri, Sep 15, 2006	13.53	13.68	13.24	13.32
2887	NASDAQ	SMTC	Thu, Sep 14, 2006	13.22	13.47	13.13	13.43
2886	NASDAQ	SMTC	Wed, Sep 13, 2006	13.34	13.38	13.12	13.31
2885	NASDAQ	SMTC	Tue, Sep 12, 2006	12.74	13.42	12.74	13.33
2884	NASDAQ	SMTC	Mon, Sep 11, 2006	12.25	12.83	12.22	12.71
2883	NASDAQ	SMTC	Fri, Sep 8, 2006	12.48	12.48	12.27	12.33
2882	NASDAQ	SMTC	Thu, Sep 7, 2006	12.58	12.74	12.39	12.41
2881	NASDAQ	SMTC	Wed, Sep 6, 2006	12.73	12.85	12.66	12.68
2880	NASDAQ	SMTC	Tue, Sep 5, 2006	12.63	12.91	12.55	12.86
2879	NASDAQ	SMTC	Fri, Sep 1, 2006	13.17	13.20	12.62	12.65
2878	NASDAQ	SMTC	Thu, Aug 31, 2006	13.45	13.50	13.07	13.07
2877	NASDAQ	SMTC	Wed, Aug 30, 2006	12.59	13.60	12.54	13.57
2876	NASDAQ	SMTC	Tue, Aug 29, 2006	12.63	12.79	12.53	12.67
2875	NASDAQ	SMTC	Mon, Aug 28, 2006	12.49	12.74	12.30	12.74
2874	NASDAQ	SMTC	Fri, Aug 25, 2006	12.45	12.64	12.34	12.47
2873	NASDAQ	SMTC	Thu, Aug 24, 2006	12.35	12.48	12.12	12.39
2872	NASDAQ	SMTC	Wed, Aug 23, 2006	12.20	12.39	11.98	12.19
2871	NASDAQ	SMTC	Tue, Aug 22, 2006	12.16	12.36	12.04	12.10
2870	NASDAQ	SMTC	Mon, Aug 21, 2006	12.45	12.45	12.08	12.19
2869	NASDAQ	SMTC	Fri, Aug 18, 2006	12.43	12.59	12.15	12.53
2868	NASDAQ	SMTC	Thu, Aug 17, 2006	12.26	12.71	12.16	12.40
2867	NASDAQ	SMTC	Wed, Aug 16, 2006	11.82	12.29	11.62	12.24
2866	NASDAQ	SMTC	Tue, Aug 15, 2006	11.47	11.78	11.34	11.75
2865	NASDAQ	SMTC	Mon, Aug 14, 2006	11.25	11.52	11.14	11.21
2864	NASDAQ	SMTC	Fri, Aug 11, 2006	11.50	11.55	11.00	11.09
2863	NASDAQ	SMTC	Thu, Aug 10, 2006	11.38	11.75	11.30	11.56
2862	NASDAQ	SMTC	Wed, Aug 9, 2006	11.94	11.98	11.34	11.44
2861	NASDAQ	SMTC	Tue, Aug 8, 2006	12.10	12.16	11.80	11.85
2860	NASDAQ	SMTC	Mon, Aug 7, 2006	12.29	12.38	11.95	12.03
2859	NASDAQ	SMTC	Fri, Aug 4, 2006	12.52	12.78	12.19	12.36
2858	NASDAQ	SMTC	Thu, Aug 3, 2006	12.37	12.51	12.29	12.38
2857	NASDAQ	SMTC	Wed, Aug 2, 2006	12.69	12.79	12.36	12.50
2856	NASDAQ	SMTC	Tue, Aug 1, 2006	12.78	12.87	12.53	12.60
2855	NASDAQ	SMTC	Mon, Jul 31, 2006	12.27	13.00	12.23	12.90
2854	NASDAQ	SMTC	Fri, Jul 28, 2006	12.25	12.55	12.18	12.32
2853	NASDAQ	SMTC	Thu, Jul 27, 2006	12.24	12.59	11.99	12.09
2852	NASDAQ	SMTC	Wed, Jul 26, 2006	12.08	12.36	11.79	12.18
2851	NASDAQ	SMTC	Tue, Jul 25, 2006	12.14	12.47	11.92	12.13
2850	NASDAQ	SMTC	Mon, Jul 24, 2006	11.73	12.26	11.72	12.18
2849	NASDAQ	SMTC	Fri, Jul 21, 2006	12.33	12.40	11.51	11.60
2848	NASDAQ	SMTC	Thu, Jul 20, 2006	13.24	13.25	12.34	12.37
2847	NASDAQ	SMTC	Wed, Jul 19, 2006	12.70	13.25	12.66	13.19
2846	NASDAQ	SMTC	Tue, Jul 18, 2006	12.71	12.87	12.35	12.74
2845	NASDAQ	SMTC	Mon, Jul 17, 2006	12.60	12.82	12.53	12.61
2844	NASDAQ	SMTC	Fri, Jul 14, 2006	12.70	12.86	12.50	12.62
2843	NASDAQ	SMTC	Thu, Jul 13, 2006	12.84	13.20	12.58	12.74
2842	NASDAQ	SMTC	Wed, Jul 12, 2006	13.57	13.71	12.79	12.90
2841	NASDAQ	SMTC	Tue, Jul 11, 2006	13.21	13.63	13.06	13.62
2840	NASDAQ	SMTC	Mon, Jul 10, 2006	13.68	13.80	13.19	13.26
2839	NASDAQ	SMTC	Fri, Jul 7, 2006	13.89	13.90	13.56	13.63
2838	NASDAQ	SMTC	Thu, Jul 6, 2006	13.90	14.15	13.76	13.97
2837	NASDAQ	SMTC	Wed, Jul 5, 2006	14.33	14.43	13.81	13.85
2836	NASDAQ	SMTC	Mon, Jul 3, 2006	14.35	14.49	14.35	14.45
2835	NASDAQ	SMTC	Fri, Jun 30, 2006	14.56	14.66	14.20	14.45
2834	NASDAQ	SMTC	Thu, Jun 29, 2006	13.99	14.53	13.95	14.51
2833	NASDAQ	SMTC	Wed, Jun 28, 2006	14.00	14.02	13.60	13.87
2832	NASDAQ	SMTC	Tue, Jun 27, 2006	14.04	14.14	13.90	13.97
2831	NASDAQ	SMTC	Mon, Jun 26, 2006	13.95	14.06	13.82	14.03
2830	NASDAQ	SMTC	Fri, Jun 23, 2006	13.75	14.00	13.58	13.88
2829	NASDAQ	SMTC	Thu, Jun 22, 2006	13.97	14.03	13.68	13.81
2828	NASDAQ	SMTC	Wed, Jun 21, 2006	13.99	14.15	13.91	14.00
2827	NASDAQ	SMTC	Tue, Jun 20, 2006	14.22	14.35	13.97	14.01
2826	NASDAQ	SMTC	Mon, Jun 19, 2006	14.39	14.47	14.22	14.26
2825	NASDAQ	SMTC	Fri, Jun 16, 2006	14.60	14.61	14.22	14.40
2824	NASDAQ	SMTC	Thu, Jun 15, 2006	13.96	14.81	13.96	14.60
2823	NASDAQ	SMTC	Wed, Jun 14, 2006	15.05	15.28	14.69	14.89
2822	NASDAQ	SMTC	Tue, Jun 13, 2006	15.05	15.44	14.87	14.90
2821	NASDAQ	SMTC	Mon, Jun 12, 2006	15.60	15.77	15.06	15.12
2820	NASDAQ	SMTC	Fri, Jun 9, 2006	15.82	16.13	15.60	15.61
2819	NASDAQ	SMTC	Thu, Jun 8, 2006	15.84	16.05	15.36	15.67
2818	NASDAQ	SMTC	Wed, Jun 7, 2006	16.25	16.50	15.89	15.99
2817	NASDAQ	SMTC	Tue, Jun 6, 2006	16.35	16.53	15.94	16.16
2816	NASDAQ	SMTC	Mon, Jun 5, 2006	17.08	17.12	16.30	16.35
2815	NASDAQ	SMTC	Fri, Jun 2, 2006	17.26	17.30	16.72	17.08
2814	NASDAQ	SMTC	Thu, Jun 1, 2006	16.70	17.25	16.56	17.22
2813	NASDAQ	SMTC	Wed, May 31, 2006	16.49	17.15	16.02	16.74
2812	NASDAQ	SMTC	Tue, May 30, 2006	15.70	15.93	15.37	15.70
2811	NASDAQ	SMTC	Fri, May 26, 2006	15.73	15.74	15.51	15.63
2810	NASDAQ	SMTC	Thu, May 25, 2006	15.50	15.68	15.19	15.61
2809	NASDAQ	SMTC	Wed, May 24, 2006	15.08	15.49	14.84	15.28
2808	NASDAQ	SMTC	Tue, May 23, 2006	15.00	15.85	14.92	15.27
2807	NASDAQ	SMTC	Mon, May 22, 2006	15.85	16.03	15.20	15.36
2806	NASDAQ	SMTC	Fri, May 19, 2006	16.08	16.25	15.72	16.05
2805	NASDAQ	SMTC	Thu, May 18, 2006	16.38	16.50	16.07	16.07
2804	NASDAQ	SMTC	Wed, May 17, 2006	16.19	16.50	16.10	16.24
2803	NASDAQ	SMTC	Tue, May 16, 2006	16.35	16.45	16.14	16.38
2802	NASDAQ	SMTC	Mon, May 15, 2006	16.67	16.80	16.14	16.27
2801	NASDAQ	SMTC	Fri, May 12, 2006	17.13	17.25	16.69	16.78
2800	NASDAQ	SMTC	Thu, May 11, 2006	17.50	17.59	17.05	17.20
2799	NASDAQ	SMTC	Wed, May 10, 2006	17.87	17.87	17.48	17.59
2798	NASDAQ	SMTC	Tue, May 9, 2006	17.90	17.98	17.68	17.87
2797	NASDAQ	SMTC	Mon, May 8, 2006	17.79	18.03	17.65	17.99
2796	NASDAQ	SMTC	Fri, May 5, 2006	17.82	18.15	17.47	17.85
2795	NASDAQ	SMTC	Thu, May 4, 2006	18.44	18.72	18.21	18.27
2794	NASDAQ	SMTC	Wed, May 3, 2006	18.60	18.61	18.25	18.51
2793	NASDAQ	SMTC	Tue, May 2, 2006	18.28	18.65	18.24	18.58
2792	NASDAQ	SMTC	Mon, May 1, 2006	18.80	18.80	18.21	18.28
2791	NASDAQ	SMTC	Fri, Apr 28, 2006	18.51	18.90	18.24	18.75
2790	NASDAQ	SMTC	Thu, Apr 27, 2006	18.13	18.61	18.02	18.43
2789	NASDAQ	SMTC	Wed, Apr 26, 2006	18.66	18.66	18.23	18.28
2788	NASDAQ	SMTC	Tue, Apr 25, 2006	18.40	18.65	18.30	18.61
2787	NASDAQ	SMTC	Mon, Apr 24, 2006	18.35	18.43	18.20	18.31
2786	NASDAQ	SMTC	Fri, Apr 21, 2006	19.04	19.04	18.17	18.35
2785	NASDAQ	SMTC	Thu, Apr 20, 2006	18.76	19.20	18.63	18.91
2784	NASDAQ	SMTC	Wed, Apr 19, 2006	18.48	18.83	18.45	18.78
2783	NASDAQ	SMTC	Tue, Apr 18, 2006	18.30	18.53	17.76	18.45
2782	NASDAQ	SMTC	Mon, Apr 17, 2006	17.85	17.90	17.17	17.41
2781	NASDAQ	SMTC	Thu, Apr 13, 2006	17.55	17.98	17.51	17.80
2780	NASDAQ	SMTC	Wed, Apr 12, 2006	17.45	17.67	17.29	17.62
2779	NASDAQ	SMTC	Tue, Apr 11, 2006	17.85	18.08	17.25	17.35
2778	NASDAQ	SMTC	Mon, Apr 10, 2006	18.00	18.20	17.70	17.76
2777	NASDAQ	SMTC	Fri, Apr 7, 2006	18.32	18.38	18.00	18.06
2776	NASDAQ	SMTC	Thu, Apr 6, 2006	18.11	18.31	17.99	18.26
2775	NASDAQ	SMTC	Wed, Apr 5, 2006	18.08	18.13	17.83	18.09
2774	NASDAQ	SMTC	Tue, Apr 4, 2006	18.01	18.13	17.87	18.02
2773	NASDAQ	SMTC	Mon, Apr 3, 2006	17.86	18.14	17.77	18.01
2772	NASDAQ	SMTC	Fri, Mar 31, 2006	17.98	18.12	17.76	17.89
2771	NASDAQ	SMTC	Thu, Mar 30, 2006	17.95	18.04	17.69	17.94
2770	NASDAQ	SMTC	Wed, Mar 29, 2006	17.76	17.98	17.69	17.97
2769	NASDAQ	SMTC	Tue, Mar 28, 2006	18.15	18.20	17.60	17.67
2768	NASDAQ	SMTC	Mon, Mar 27, 2006	18.15	18.23	18.05	18.15
2767	NASDAQ	SMTC	Fri, Mar 24, 2006	18.24	18.40	17.94	18.11
2766	NASDAQ	SMTC	Thu, Mar 23, 2006	18.28	18.45	18.10	18.31
2765	NASDAQ	SMTC	Wed, Mar 22, 2006	18.05	18.30	17.90	18.26
2764	NASDAQ	SMTC	Tue, Mar 21, 2006	18.13	18.60	17.99	18.01
2763	NASDAQ	SMTC	Mon, Mar 20, 2006	18.01	18.30	17.92	18.10
2762	NASDAQ	SMTC	Fri, Mar 17, 2006	18.01	18.22	17.67	18.01
2761	NASDAQ	SMTC	Thu, Mar 16, 2006	18.78	18.78	17.96	18.01
2760	NASDAQ	SMTC	Wed, Mar 15, 2006	18.57	18.77	18.42	18.60
2759	NASDAQ	SMTC	Tue, Mar 14, 2006	18.37	18.60	18.33	18.44
2758	NASDAQ	SMTC	Mon, Mar 13, 2006	18.75	18.90	18.37	18.44
2757	NASDAQ	SMTC	Fri, Mar 10, 2006	18.55	18.94	18.46	18.60
2756	NASDAQ	SMTC	Thu, Mar 9, 2006	18.61	19.05	18.51	18.60
2755	NASDAQ	SMTC	Wed, Mar 8, 2006	18.25	18.82	18.17	18.56
2754	NASDAQ	SMTC	Tue, Mar 7, 2006	19.38	19.55	18.03	18.37
2753	NASDAQ	SMTC	Mon, Mar 6, 2006	19.62	19.69	18.81	19.52
2752	NASDAQ	SMTC	Fri, Mar 3, 2006	19.22	19.75	19.09	19.42
2751	NASDAQ	SMTC	Thu, Mar 2, 2006	19.40	19.51	18.96	19.36
2750	NASDAQ	SMTC	Wed, Mar 1, 2006	18.90	19.99	18.78	19.49
2749	NASDAQ	SMTC	Tue, Feb 28, 2006	18.76	18.99	18.46	18.78
2748	NASDAQ	SMTC	Mon, Feb 27, 2006	18.42	19.00	18.38	18.91
2747	NASDAQ	SMTC	Fri, Feb 24, 2006	18.44	18.51	18.20	18.47
2746	NASDAQ	SMTC	Thu, Feb 23, 2006	18.41	18.78	18.33	18.48
2745	NASDAQ	SMTC	Wed, Feb 22, 2006	18.99	19.01	18.22	18.56
2744	NASDAQ	SMTC	Tue, Feb 21, 2006	19.49	19.56	18.54	18.91
2743	NASDAQ	SMTC	Fri, Feb 17, 2006	19.62	19.77	19.14	19.35
2742	NASDAQ	SMTC	Thu, Feb 16, 2006	19.64	19.80	19.45	19.70
2741	NASDAQ	SMTC	Wed, Feb 15, 2006	19.48	19.60	19.00	19.52
2740	NASDAQ	SMTC	Tue, Feb 14, 2006	19.16	19.40	18.94	19.37
2739	NASDAQ	SMTC	Mon, Feb 13, 2006	19.29	19.47	18.95	19.06
2738	NASDAQ	SMTC	Fri, Feb 10, 2006	19.63	19.65	18.86	19.25
2737	NASDAQ	SMTC	Thu, Feb 9, 2006	20.00	20.26	19.64	19.74
2736	NASDAQ	SMTC	Wed, Feb 8, 2006	19.39	19.95	19.39	19.94
2735	NASDAQ	SMTC	Tue, Feb 7, 2006	19.63	19.66	19.06	19.46
2734	NASDAQ	SMTC	Mon, Feb 6, 2006	19.53	19.80	19.26	19.54
2733	NASDAQ	SMTC	Fri, Feb 3, 2006	19.45	19.91	19.28	19.52
2732	NASDAQ	SMTC	Thu, Feb 2, 2006	19.84	19.89	19.40	19.55
2731	NASDAQ	SMTC	Wed, Feb 1, 2006	19.22	19.85	19.13	19.76
2730	NASDAQ	SMTC	Tue, Jan 31, 2006	19.25	19.50	19.10	19.28
2729	NASDAQ	SMTC	Mon, Jan 30, 2006	19.04	19.47	19.01	19.20
2728	NASDAQ	SMTC	Fri, Jan 27, 2006	19.19	19.39	18.85	19.06
2727	NASDAQ	SMTC	Thu, Jan 26, 2006	18.08	19.11	18.08	19.10
2726	NASDAQ	SMTC	Wed, Jan 25, 2006	17.99	17.99	17.64	17.87
2725	NASDAQ	SMTC	Tue, Jan 24, 2006	17.87	18.25	17.69	17.86
2724	NASDAQ	SMTC	Mon, Jan 23, 2006	17.92	17.99	17.65	17.91
2723	NASDAQ	SMTC	Fri, Jan 20, 2006	18.49	18.49	17.42	17.80
2722	NASDAQ	SMTC	Thu, Jan 19, 2006	17.94	18.63	17.94	18.46
2721	NASDAQ	SMTC	Wed, Jan 18, 2006	17.76	17.93	17.52	17.85
2720	NASDAQ	SMTC	Tue, Jan 17, 2006	18.34	18.48	17.90	18.12
2719	NASDAQ	SMTC	Fri, Jan 13, 2006	18.50	18.62	18.24	18.51
2718	NASDAQ	SMTC	Thu, Jan 12, 2006	18.80	18.90	18.47	18.58
2717	NASDAQ	SMTC	Wed, Jan 11, 2006	19.07	19.13	18.66	18.91
2716	NASDAQ	SMTC	Tue, Jan 10, 2006	18.90	19.15	18.79	19.07
2715	NASDAQ	SMTC	Mon, Jan 9, 2006	19.10	19.32	18.86	19.08
2714	NASDAQ	SMTC	Fri, Jan 6, 2006	19.10	19.37	18.70	19.17
2713	NASDAQ	SMTC	Thu, Jan 5, 2006	18.89	19.15	18.88	19.05
2712	NASDAQ	SMTC	Wed, Jan 4, 2006	18.60	19.03	18.58	18.89
2711	NASDAQ	SMTC	Tue, Jan 3, 2006	18.41	18.79	18.03	18.74
2710	NASDAQ	SMTC	Fri, Dec 30, 2005	18.32	18.44	17.93	18.26
2709	NASDAQ	SMTC	Thu, Dec 29, 2005	18.50	18.66	18.42	18.45
2708	NASDAQ	SMTC	Wed, Dec 28, 2005	18.45	18.60	18.25	18.52
2707	NASDAQ	SMTC	Tue, Dec 27, 2005	18.82	19.05	18.50	18.50
2706	NASDAQ	SMTC	Fri, Dec 23, 2005	18.81	19.15	18.71	18.93
2705	NASDAQ	SMTC	Thu, Dec 22, 2005	18.68	19.00	18.47	18.92
2704	NASDAQ	SMTC	Wed, Dec 21, 2005	18.60	19.01	18.57	18.61
2703	NASDAQ	SMTC	Tue, Dec 20, 2005	18.49	19.00	18.42	18.69
2702	NASDAQ	SMTC	Mon, Dec 19, 2005	18.98	19.00	18.39	18.45
2701	NASDAQ	SMTC	Fri, Dec 16, 2005	19.11	19.28	18.83	18.84
2700	NASDAQ	SMTC	Thu, Dec 15, 2005	19.45	19.45	18.98	19.01
2699	NASDAQ	SMTC	Wed, Dec 14, 2005	19.81	19.96	19.29	19.33
2698	NASDAQ	SMTC	Tue, Dec 13, 2005	19.55	20.06	19.55	19.83
2697	NASDAQ	SMTC	Mon, Dec 12, 2005	19.88	20.00	19.78	19.85
2696	NASDAQ	SMTC	Fri, Dec 9, 2005	19.60	19.94	19.31	19.93
2695	NASDAQ	SMTC	Thu, Dec 8, 2005	19.90	20.02	19.21	19.43
2694	NASDAQ	SMTC	Wed, Dec 7, 2005	20.37	20.44	19.74	19.90
2693	NASDAQ	SMTC	Tue, Dec 6, 2005	20.40	20.79	20.25	20.27
2692	NASDAQ	SMTC	Mon, Dec 5, 2005	20.76	20.90	19.99	20.34
2691	NASDAQ	SMTC	Fri, Dec 2, 2005	20.82	20.95	20.40	20.87
2690	NASDAQ	SMTC	Thu, Dec 1, 2005	20.01	21.06	19.89	21.00
2689	NASDAQ	SMTC	Wed, Nov 30, 2005	17.56	20.17	17.52	19.91
2688	NASDAQ	SMTC	Tue, Nov 29, 2005	17.11	17.11	16.56	16.70
2687	NASDAQ	SMTC	Mon, Nov 28, 2005	17.32	17.33	16.87	16.94
2686	NASDAQ	SMTC	Fri, Nov 25, 2005	17.23	17.35	16.97	17.30
2685	NASDAQ	SMTC	Wed, Nov 23, 2005	17.18	17.62	16.95	17.29
2684	NASDAQ	SMTC	Tue, Nov 22, 2005	16.78	17.26	16.72	17.08
2683	NASDAQ	SMTC	Mon, Nov 21, 2005	16.90	17.03	16.65	16.92
2682	NASDAQ	SMTC	Fri, Nov 18, 2005	16.57	16.90	16.53	16.89
2681	NASDAQ	SMTC	Thu, Nov 17, 2005	16.15	16.50	16.10	16.48
2680	NASDAQ	SMTC	Wed, Nov 16, 2005	16.29	16.37	15.90	16.02
2679	NASDAQ	SMTC	Tue, Nov 15, 2005	16.38	16.55	16.17	16.29
2678	NASDAQ	SMTC	Mon, Nov 14, 2005	16.35	16.46	16.18	16.38
2677	NASDAQ	SMTC	Fri, Nov 11, 2005	16.35	16.60	16.03	16.28
2676	NASDAQ	SMTC	Thu, Nov 10, 2005	16.39	16.49	16.06	16.40
2675	NASDAQ	SMTC	Wed, Nov 9, 2005	16.16	16.49	16.00	16.29
2674	NASDAQ	SMTC	Tue, Nov 8, 2005	16.25	16.32	16.05	16.14
2673	NASDAQ	SMTC	Mon, Nov 7, 2005	16.38	16.53	16.17	16.37
2672	NASDAQ	SMTC	Fri, Nov 4, 2005	16.20	16.38	16.07	16.29
2671	NASDAQ	SMTC	Thu, Nov 3, 2005	15.63	16.24	15.63	16.21
2670	NASDAQ	SMTC	Wed, Nov 2, 2005	14.88	15.59	14.88	15.50
2669	NASDAQ	SMTC	Tue, Nov 1, 2005	14.93	15.12	14.42	14.93
2668	NASDAQ	SMTC	Mon, Oct 31, 2005	14.78	15.24	14.75	15.08
2667	NASDAQ	SMTC	Fri, Oct 28, 2005	14.59	14.75	13.89	14.69
2666	NASDAQ	SMTC	Thu, Oct 27, 2005	14.80	14.84	14.43	14.57
2665	NASDAQ	SMTC	Wed, Oct 26, 2005	14.80	15.09	14.66	14.85
2664	NASDAQ	SMTC	Tue, Oct 25, 2005	15.17	15.20	14.66	14.84
2663	NASDAQ	SMTC	Mon, Oct 24, 2005	15.08	15.30	15.00	15.29
2662	NASDAQ	SMTC	Fri, Oct 21, 2005	15.03	15.31	15.00	15.03
2661	NASDAQ	SMTC	Thu, Oct 20, 2005	14.97	15.51	14.90	15.03
2660	NASDAQ	SMTC	Wed, Oct 19, 2005	14.70	14.97	14.40	14.97
2659	NASDAQ	SMTC	Tue, Oct 18, 2005	15.20	15.20	14.85	14.91
2658	NASDAQ	SMTC	Mon, Oct 17, 2005	15.25	15.37	14.91	15.14
2657	NASDAQ	SMTC	Fri, Oct 14, 2005	15.25	15.54	15.06	15.24
2656	NASDAQ	SMTC	Thu, Oct 13, 2005	15.12	15.33	14.93	15.28
2655	NASDAQ	SMTC	Wed, Oct 12, 2005	15.11	15.23	14.83	15.12
2654	NASDAQ	SMTC	Tue, Oct 11, 2005	15.51	15.75	15.14	15.15
2653	NASDAQ	SMTC	Mon, Oct 10, 2005	15.89	16.18	15.40	15.55
2652	NASDAQ	SMTC	Fri, Oct 7, 2005	15.81	15.90	15.47	15.65
2651	NASDAQ	SMTC	Thu, Oct 6, 2005	16.03	16.12	15.47	15.67
2650	NASDAQ	SMTC	Wed, Oct 5, 2005	16.37	16.45	15.94	16.00
2649	NASDAQ	SMTC	Tue, Oct 4, 2005	16.51	16.95	16.37	16.41
2648	NASDAQ	SMTC	Mon, Oct 3, 2005	16.56	16.80	16.45	16.59
2647	NASDAQ	SMTC	Fri, Sep 30, 2005	15.91	16.56	15.91	16.47
2646	NASDAQ	SMTC	Thu, Sep 29, 2005	15.55	16.27	15.51	16.07
2645	NASDAQ	SMTC	Wed, Sep 28, 2005	15.56	16.05	15.44	15.54
2644	NASDAQ	SMTC	Tue, Sep 27, 2005	15.76	15.86	15.44	15.55
2643	NASDAQ	SMTC	Mon, Sep 26, 2005	16.22	16.32	15.77	15.83
2642	NASDAQ	SMTC	Fri, Sep 23, 2005	15.71	16.09	15.71	16.06
2641	NASDAQ	SMTC	Thu, Sep 22, 2005	15.39	15.74	15.27	15.59
2640	NASDAQ	SMTC	Wed, Sep 21, 2005	15.68	15.75	15.40	15.43
2639	NASDAQ	SMTC	Tue, Sep 20, 2005	15.78	16.00	15.55	15.71
2638	NASDAQ	SMTC	Mon, Sep 19, 2005	15.40	15.49	15.20	15.32
2637	NASDAQ	SMTC	Fri, Sep 16, 2005	15.77	15.79	15.30	15.46
2636	NASDAQ	SMTC	Thu, Sep 15, 2005	15.95	15.95	15.58	15.71
2635	NASDAQ	SMTC	Wed, Sep 14, 2005	16.04	16.10	15.78	15.85
2634	NASDAQ	SMTC	Tue, Sep 13, 2005	16.13	16.30	15.78	16.06
2633	NASDAQ	SMTC	Mon, Sep 12, 2005	16.27	16.35	16.06	16.20
2632	NASDAQ	SMTC	Fri, Sep 9, 2005	16.37	16.51	16.28	16.35
2631	NASDAQ	SMTC	Thu, Sep 8, 2005	16.36	16.46	16.23	16.46
2630	NASDAQ	SMTC	Wed, Sep 7, 2005	16.45	16.52	16.14	16.40
2629	NASDAQ	SMTC	Tue, Sep 6, 2005	16.40	16.54	16.28	16.50
2628	NASDAQ	SMTC	Fri, Sep 2, 2005	16.35	16.56	16.30	16.50
2627	NASDAQ	SMTC	Thu, Sep 1, 2005	16.34	16.51	16.10	16.34
2626	NASDAQ	SMTC	Wed, Aug 31, 2005	16.53	16.90	16.18	16.35
2625	NASDAQ	SMTC	Tue, Aug 30, 2005	17.29	17.29	16.48	17.00
2624	NASDAQ	SMTC	Mon, Aug 29, 2005	16.36	17.39	16.35	17.27
2623	NASDAQ	SMTC	Fri, Aug 26, 2005	16.85	16.86	16.36	16.42
2622	NASDAQ	SMTC	Thu, Aug 25, 2005	16.72	16.89	16.63	16.76
2621	NASDAQ	SMTC	Wed, Aug 24, 2005	16.78	16.95	16.55	16.65
2620	NASDAQ	SMTC	Tue, Aug 23, 2005	17.63	17.65	17.19	17.24
2619	NASDAQ	SMTC	Mon, Aug 22, 2005	17.59	17.70	17.47	17.62
2618	NASDAQ	SMTC	Fri, Aug 19, 2005	16.83	17.05	16.80	16.89
2617	NASDAQ	SMTC	Thu, Aug 18, 2005	16.62	17.10	16.52	16.86
2616	NASDAQ	SMTC	Wed, Aug 17, 2005	17.05	17.26	16.63	16.63
2615	NASDAQ	SMTC	Tue, Aug 16, 2005	17.26	17.26	16.94	17.07
2614	NASDAQ	SMTC	Mon, Aug 15, 2005	17.15	17.47	17.01	17.30
2613	NASDAQ	SMTC	Fri, Aug 12, 2005	17.36	17.36	16.94	17.18
2612	NASDAQ	SMTC	Thu, Aug 11, 2005	17.45	17.76	17.20	17.34
2611	NASDAQ	SMTC	Wed, Aug 10, 2005	17.91	18.00	17.46	17.51
2610	NASDAQ	SMTC	Tue, Aug 9, 2005	18.07	18.10	17.78	17.87
2609	NASDAQ	SMTC	Mon, Aug 8, 2005	18.24	18.36	17.84	17.90
2608	NASDAQ	SMTC	Fri, Aug 5, 2005	18.30	18.37	18.09	18.15
2607	NASDAQ	SMTC	Thu, Aug 4, 2005	18.79	18.79	18.31	18.34
2606	NASDAQ	SMTC	Wed, Aug 3, 2005	19.11	19.24	18.82	18.87
2605	NASDAQ	SMTC	Tue, Aug 2, 2005	18.41	19.47	18.35	19.40
2604	NASDAQ	SMTC	Mon, Aug 1, 2005	18.37	18.52	18.05	18.30
2603	NASDAQ	SMTC	Fri, Jul 29, 2005	18.45	18.57	18.23	18.36
2602	NASDAQ	SMTC	Thu, Jul 28, 2005	18.45	18.57	18.22	18.51
2601	NASDAQ	SMTC	Wed, Jul 27, 2005	18.49	18.49	18.00	18.35
2600	NASDAQ	SMTC	Tue, Jul 26, 2005	18.34	18.72	18.34	18.55
2599	NASDAQ	SMTC	Mon, Jul 25, 2005	18.20	18.50	18.10	18.30
2598	NASDAQ	SMTC	Fri, Jul 22, 2005	18.06	18.33	17.81	18.24
2597	NASDAQ	SMTC	Thu, Jul 21, 2005	18.37	18.37	17.90	18.03
2596	NASDAQ	SMTC	Wed, Jul 20, 2005	18.08	18.38	17.81	18.33
2595	NASDAQ	SMTC	Tue, Jul 19, 2005	17.59	18.24	17.54	18.19
2594	NASDAQ	SMTC	Mon, Jul 18, 2005	17.58	17.62	17.20	17.46
2593	NASDAQ	SMTC	Fri, Jul 15, 2005	17.56	17.73	17.37	17.62
2592	NASDAQ	SMTC	Thu, Jul 14, 2005	17.69	17.80	17.40	17.69
2591	NASDAQ	SMTC	Wed, Jul 13, 2005	17.59	17.78	17.50	17.59
2590	NASDAQ	SMTC	Tue, Jul 12, 2005	17.75	17.91	17.60	17.65
2589	NASDAQ	SMTC	Mon, Jul 11, 2005	17.51	17.86	17.45	17.85
2588	NASDAQ	SMTC	Fri, Jul 8, 2005	17.10	17.47	16.97	17.46
2587	NASDAQ	SMTC	Thu, Jul 7, 2005	16.85	17.10	16.82	16.99
2586	NASDAQ	SMTC	Wed, Jul 6, 2005	16.76	17.22	16.70	17.07
2585	NASDAQ	SMTC	Tue, Jul 5, 2005	16.51	16.73	16.36	16.71
2584	NASDAQ	SMTC	Fri, Jul 1, 2005	16.62	16.87	16.43	16.55
2583	NASDAQ	SMTC	Thu, Jun 30, 2005	16.90	17.03	16.64	16.65
2582	NASDAQ	SMTC	Wed, Jun 29, 2005	17.02	17.10	16.73	16.86
2581	NASDAQ	SMTC	Tue, Jun 28, 2005	16.74	17.13	16.70	17.05
2580	NASDAQ	SMTC	Mon, Jun 27, 2005	17.46	17.52	17.20	17.25
2579	NASDAQ	SMTC	Fri, Jun 24, 2005	17.76	17.98	17.46	17.47
2578	NASDAQ	SMTC	Thu, Jun 23, 2005	18.24	18.64	17.88	17.95
2577	NASDAQ	SMTC	Wed, Jun 22, 2005	18.06	18.31	17.95	18.21
2576	NASDAQ	SMTC	Tue, Jun 21, 2005	17.93	18.22	17.89	18.08
2575	NASDAQ	SMTC	Mon, Jun 20, 2005	17.88	17.97	17.62	17.91
2574	NASDAQ	SMTC	Fri, Jun 17, 2005	17.66	17.86	17.39	17.83
2573	NASDAQ	SMTC	Thu, Jun 16, 2005	17.59	17.97	17.56	17.62
2572	NASDAQ	SMTC	Wed, Jun 15, 2005	17.71	17.75	17.35	17.60
2571	NASDAQ	SMTC	Tue, Jun 14, 2005	17.82	17.93	17.59	17.59
2570	NASDAQ	SMTC	Mon, Jun 13, 2005	17.82	17.98	17.67	17.86
2569	NASDAQ	SMTC	Fri, Jun 10, 2005	18.11	18.26	17.83	17.89
2568	NASDAQ	SMTC	Thu, Jun 9, 2005	17.80	17.99	17.65	17.99
2567	NASDAQ	SMTC	Wed, Jun 8, 2005	17.84	18.15	17.79	17.86
2566	NASDAQ	SMTC	Tue, Jun 7, 2005	18.14	18.28	17.80	17.83
2565	NASDAQ	SMTC	Mon, Jun 6, 2005	18.00	18.24	17.96	18.18
2564	NASDAQ	SMTC	Fri, Jun 3, 2005	18.34	18.46	18.07	18.13
2563	NASDAQ	SMTC	Thu, Jun 2, 2005	18.17	18.46	18.10	18.41
2562	NASDAQ	SMTC	Wed, Jun 1, 2005	17.92	18.60	17.90	18.14
2561	NASDAQ	SMTC	Tue, May 31, 2005	18.38	18.52	18.17	18.24
2560	NASDAQ	SMTC	Fri, May 27, 2005	18.70	18.70	18.33	18.33
2559	NASDAQ	SMTC	Thu, May 26, 2005	18.47	18.76	18.37	18.71
2558	NASDAQ	SMTC	Wed, May 25, 2005	18.56	18.58	18.09	18.24
2557	NASDAQ	SMTC	Tue, May 24, 2005	18.70	18.70	18.41	18.64
2556	NASDAQ	SMTC	Mon, May 23, 2005	18.66	18.80	18.39	18.65
2555	NASDAQ	SMTC	Fri, May 20, 2005	18.61	18.69	18.12	18.66
2554	NASDAQ	SMTC	Thu, May 19, 2005	18.65	18.86	18.54	18.61
2553	NASDAQ	SMTC	Wed, May 18, 2005	18.25	18.70	18.22	18.65
2552	NASDAQ	SMTC	Tue, May 17, 2005	18.20	18.32	17.92	18.32
2551	NASDAQ	SMTC	Mon, May 16, 2005	18.10	18.31	17.91	18.30
2550	NASDAQ	SMTC	Fri, May 13, 2005	17.47	18.28	17.47	18.13
2549	NASDAQ	SMTC	Thu, May 12, 2005	17.08	17.59	17.04	17.44
2548	NASDAQ	SMTC	Wed, May 11, 2005	17.15	17.26	16.70	17.08
2547	NASDAQ	SMTC	Tue, May 10, 2005	17.26	17.40	17.09	17.17
2546	NASDAQ	SMTC	Mon, May 9, 2005	17.51	17.51	17.22	17.42
2545	NASDAQ	SMTC	Fri, May 6, 2005	17.43	17.50	17.24	17.47
2544	NASDAQ	SMTC	Thu, May 5, 2005	17.22	17.43	17.17	17.28
2543	NASDAQ	SMTC	Wed, May 4, 2005	17.03	17.34	16.88	17.26
2542	NASDAQ	SMTC	Tue, May 3, 2005	16.87	17.21	16.81	16.95
2541	NASDAQ	SMTC	Mon, May 2, 2005	16.93	16.98	16.64	16.81
2540	NASDAQ	SMTC	Fri, Apr 29, 2005	16.44	16.94	16.21	16.89
2539	NASDAQ	SMTC	Thu, Apr 28, 2005	16.67	17.31	16.33	16.40
2538	NASDAQ	SMTC	Wed, Apr 27, 2005	16.50	16.89	16.21	16.73
2537	NASDAQ	SMTC	Tue, Apr 26, 2005	16.77	17.10	16.53	16.53
2536	NASDAQ	SMTC	Mon, Apr 25, 2005	16.75	16.95	16.61	16.90
2535	NASDAQ	SMTC	Fri, Apr 22, 2005	17.03	17.03	16.60	16.76
2534	NASDAQ	SMTC	Thu, Apr 21, 2005	16.54	17.14	16.54	16.95
2533	NASDAQ	SMTC	Wed, Apr 20, 2005	16.75	16.87	16.40	16.45
2532	NASDAQ	SMTC	Tue, Apr 19, 2005	16.62	16.78	16.33	16.53
2531	NASDAQ	SMTC	Mon, Apr 18, 2005	16.25	16.71	16.25	16.50
2530	NASDAQ	SMTC	Fri, Apr 15, 2005	16.56	16.57	16.15	16.41
2529	NASDAQ	SMTC	Thu, Apr 14, 2005	17.20	17.22	16.56	16.64
2528	NASDAQ	SMTC	Wed, Apr 13, 2005	17.45	17.60	17.19	17.23
2527	NASDAQ	SMTC	Tue, Apr 12, 2005	17.40	17.64	17.07	17.53
2526	NASDAQ	SMTC	Mon, Apr 11, 2005	17.88	17.98	17.40	17.46
2525	NASDAQ	SMTC	Fri, Apr 8, 2005	18.10	18.31	17.88	17.90
2524	NASDAQ	SMTC	Thu, Apr 7, 2005	17.60	18.15	17.60	18.05
2523	NASDAQ	SMTC	Wed, Apr 6, 2005	17.75	18.00	17.57	17.65
2522	NASDAQ	SMTC	Tue, Apr 5, 2005	17.78	18.00	17.55	17.72
2521	NASDAQ	SMTC	Mon, Apr 4, 2005	17.71	17.81	17.36	17.81
2520	NASDAQ	SMTC	Fri, Apr 1, 2005	17.96	18.10	17.60	17.68
2519	NASDAQ	SMTC	Thu, Mar 31, 2005	18.07	18.07	17.74	17.87
2518	NASDAQ	SMTC	Wed, Mar 30, 2005	17.65	18.07	17.58	18.01
2517	NASDAQ	SMTC	Tue, Mar 29, 2005	18.12	18.18	17.51	17.58
2516	NASDAQ	SMTC	Mon, Mar 28, 2005	18.18	18.49	18.02	18.06
2515	NASDAQ	SMTC	Thu, Mar 24, 2005	18.27	18.28	17.97	18.08
2514	NASDAQ	SMTC	Wed, Mar 23, 2005	17.76	18.32	17.72	18.13
2513	NASDAQ	SMTC	Tue, Mar 22, 2005	18.06	18.33	17.63	17.71
2512	NASDAQ	SMTC	Mon, Mar 21, 2005	17.62	18.07	17.44	17.95
2511	NASDAQ	SMTC	Fri, Mar 18, 2005	18.26	18.26	17.47	17.59
2510	NASDAQ	SMTC	Thu, Mar 17, 2005	18.10	18.39	18.09	18.15
2509	NASDAQ	SMTC	Wed, Mar 16, 2005	18.28	18.65	18.10	18.11
2508	NASDAQ	SMTC	Tue, Mar 15, 2005	18.50	18.60	18.16	18.46
2507	NASDAQ	SMTC	Mon, Mar 14, 2005	18.37	18.65	18.21	18.45
2506	NASDAQ	SMTC	Fri, Mar 11, 2005	19.00	19.03	18.20	18.44
2505	NASDAQ	SMTC	Thu, Mar 10, 2005	18.96	19.06	18.54	19.00
2504	NASDAQ	SMTC	Wed, Mar 9, 2005	19.05	19.38	18.74	18.92
2503	NASDAQ	SMTC	Tue, Mar 8, 2005	19.49	19.54	18.91	19.04
2502	NASDAQ	SMTC	Mon, Mar 7, 2005	18.74	19.50	18.74	19.05
2501	NASDAQ	SMTC	Fri, Mar 4, 2005	18.88	19.09	18.51	18.79
2500	NASDAQ	SMTC	Thu, Mar 3, 2005	18.89	19.15	18.30	18.88
2499	NASDAQ	SMTC	Wed, Mar 2, 2005	19.47	20.07	18.89	18.91
2498	NASDAQ	SMTC	Tue, Mar 1, 2005	19.65	20.17	19.63	20.14
2497	NASDAQ	SMTC	Mon, Feb 28, 2005	19.58	20.06	19.30	19.56
2496	NASDAQ	SMTC	Fri, Feb 25, 2005	19.64	20.04	19.35	19.95
2495	NASDAQ	SMTC	Thu, Feb 24, 2005	18.69	19.45	18.69	19.45
2494	NASDAQ	SMTC	Wed, Feb 23, 2005	19.22	19.52	18.73	19.00
2493	NASDAQ	SMTC	Tue, Feb 22, 2005	18.50	19.76	18.41	19.17
2492	NASDAQ	SMTC	Fri, Feb 18, 2005	18.94	19.04	18.59	18.65
2491	NASDAQ	SMTC	Thu, Feb 17, 2005	19.33	19.58	18.92	18.93
2490	NASDAQ	SMTC	Wed, Feb 16, 2005	19.77	19.81	19.25	19.46
2489	NASDAQ	SMTC	Tue, Feb 15, 2005	19.88	20.24	19.78	19.82
2488	NASDAQ	SMTC	Mon, Feb 14, 2005	20.35	20.44	19.80	19.90
2487	NASDAQ	SMTC	Fri, Feb 11, 2005	19.65	20.86	19.27	20.56
2486	NASDAQ	SMTC	Thu, Feb 10, 2005	19.97	20.13	19.36	19.57
2485	NASDAQ	SMTC	Wed, Feb 9, 2005	20.13	20.13	19.56	19.57
2484	NASDAQ	SMTC	Tue, Feb 8, 2005	19.63	20.24	19.51	20.08
2483	NASDAQ	SMTC	Mon, Feb 7, 2005	19.50	19.93	19.40	19.60
2482	NASDAQ	SMTC	Fri, Feb 4, 2005	18.32	19.50	18.30	19.50
2481	NASDAQ	SMTC	Thu, Feb 3, 2005	18.51	18.62	18.03	18.30
2480	NASDAQ	SMTC	Wed, Feb 2, 2005	18.70	18.73	18.45	18.57
2479	NASDAQ	SMTC	Tue, Feb 1, 2005	18.26	18.61	18.26	18.60
2478	NASDAQ	SMTC	Mon, Jan 31, 2005	18.20	18.50	18.13	18.38
2477	NASDAQ	SMTC	Fri, Jan 28, 2005	18.26	18.33	17.80	17.99
2476	NASDAQ	SMTC	Thu, Jan 27, 2005	18.25	18.25	18.03	18.21
2475	NASDAQ	SMTC	Wed, Jan 26, 2005	17.75	18.21	17.69	18.20
2474	NASDAQ	SMTC	Tue, Jan 25, 2005	17.83	17.95	17.56	17.65
2473	NASDAQ	SMTC	Mon, Jan 24, 2005	18.10	18.11	17.54	17.61
2472	NASDAQ	SMTC	Fri, Jan 21, 2005	18.44	18.45	17.92	18.00
2471	NASDAQ	SMTC	Thu, Jan 20, 2005	18.27	18.57	18.23	18.27
2470	NASDAQ	SMTC	Wed, Jan 19, 2005	18.89	18.97	18.37	18.47
2469	NASDAQ	SMTC	Tue, Jan 18, 2005	18.85	19.00	18.67	18.92
2468	NASDAQ	SMTC	Fri, Jan 14, 2005	18.90	19.00	18.75	18.90
2467	NASDAQ	SMTC	Thu, Jan 13, 2005	19.30	19.30	18.73	18.87
2466	NASDAQ	SMTC	Wed, Jan 12, 2005	19.45	19.61	19.00	19.25
2465	NASDAQ	SMTC	Tue, Jan 11, 2005	19.30	19.30	18.81	19.12
2464	NASDAQ	SMTC	Mon, Jan 10, 2005	19.50	19.65	19.21	19.40
2463	NASDAQ	SMTC	Fri, Jan 7, 2005	19.99	19.99	19.31	19.66
2462	NASDAQ	SMTC	Thu, Jan 6, 2005	19.92	20.11	19.65	19.72
2461	NASDAQ	SMTC	Wed, Jan 5, 2005	20.40	20.40	19.50	19.78
2460	NASDAQ	SMTC	Tue, Jan 4, 2005	21.50	21.51	20.50	20.52
2459	NASDAQ	SMTC	Mon, Jan 3, 2005	21.88	22.00	21.21	21.40
2458	NASDAQ	SMTC	Fri, Dec 31, 2004	21.93	22.05	21.81	21.84
2457	NASDAQ	SMTC	Thu, Dec 30, 2004	21.56	21.96	21.56	21.86
2456	NASDAQ	SMTC	Wed, Dec 29, 2004	21.49	21.95	21.49	21.59
2455	NASDAQ	SMTC	Tue, Dec 28, 2004	21.32	21.73	21.31	21.72
2454	NASDAQ	SMTC	Mon, Dec 27, 2004	21.58	21.87	21.23	21.48
2453	NASDAQ	SMTC	Thu, Dec 23, 2004	21.34	21.78	21.31	21.70
2452	NASDAQ	SMTC	Wed, Dec 22, 2004	21.40	21.77	21.36	21.41
2451	NASDAQ	SMTC	Tue, Dec 21, 2004	20.68	21.44	20.68	21.43
2450	NASDAQ	SMTC	Mon, Dec 20, 2004	21.58	21.61	20.67	20.74
2449	NASDAQ	SMTC	Fri, Dec 17, 2004	21.34	21.57	21.29	21.38
2448	NASDAQ	SMTC	Thu, Dec 16, 2004	21.91	22.06	21.40	21.49
2447	NASDAQ	SMTC	Wed, Dec 15, 2004	21.81	21.95	21.55	21.91
2446	NASDAQ	SMTC	Tue, Dec 14, 2004	21.37	21.84	21.26	21.75
2445	NASDAQ	SMTC	Mon, Dec 13, 2004	21.60	21.79	21.14	21.30
2444	NASDAQ	SMTC	Fri, Dec 10, 2004	21.49	21.49	21.13	21.48
2443	NASDAQ	SMTC	Thu, Dec 9, 2004	21.05	21.63	20.62	21.40
2442	NASDAQ	SMTC	Wed, Dec 8, 2004	21.33	21.56	21.16	21.33
2441	NASDAQ	SMTC	Tue, Dec 7, 2004	22.14	22.40	21.76	21.78
2440	NASDAQ	SMTC	Mon, Dec 6, 2004	21.85	22.27	21.50	22.09
2439	NASDAQ	SMTC	Fri, Dec 3, 2004	21.70	22.43	21.70	21.82
2438	NASDAQ	SMTC	Thu, Dec 2, 2004	21.42	21.77	21.21	21.29
2437	NASDAQ	SMTC	Wed, Dec 1, 2004	20.55	21.49	20.40	21.48
2436	NASDAQ	SMTC	Tue, Nov 30, 2004	20.40	21.15	20.29	20.47
2435	NASDAQ	SMTC	Mon, Nov 29, 2004	21.34	21.34	20.67	20.72
2434	NASDAQ	SMTC	Fri, Nov 26, 2004	20.70	21.01	20.55	20.85
2433	NASDAQ	SMTC	Wed, Nov 24, 2004	20.98	21.31	20.83	20.90
2432	NASDAQ	SMTC	Tue, Nov 23, 2004	20.91	21.24	20.79	20.83
2431	NASDAQ	SMTC	Mon, Nov 22, 2004	21.18	21.19	20.85	21.11
2430	NASDAQ	SMTC	Fri, Nov 19, 2004	22.11	22.18	21.30	21.30
2429	NASDAQ	SMTC	Thu, Nov 18, 2004	21.94	22.18	21.71	22.18
2428	NASDAQ	SMTC	Wed, Nov 17, 2004	21.39	22.25	21.37	22.01
2427	NASDAQ	SMTC	Tue, Nov 16, 2004	20.87	21.34	20.77	21.18
2426	NASDAQ	SMTC	Mon, Nov 15, 2004	20.55	21.37	20.24	20.91
2425	NASDAQ	SMTC	Fri, Nov 12, 2004	20.68	21.11	20.45	21.08
2424	NASDAQ	SMTC	Thu, Nov 11, 2004	20.34	20.84	20.34	20.65
2423	NASDAQ	SMTC	Wed, Nov 10, 2004	21.03	21.05	20.36	20.36
2422	NASDAQ	SMTC	Tue, Nov 9, 2004	21.17	21.38	20.99	21.12
2421	NASDAQ	SMTC	Mon, Nov 8, 2004	21.14	21.30	20.82	21.01
2420	NASDAQ	SMTC	Fri, Nov 5, 2004	21.17	21.47	20.86	21.08
2419	NASDAQ	SMTC	Thu, Nov 4, 2004	20.55	20.94	20.34	20.77
2418	NASDAQ	SMTC	Wed, Nov 3, 2004	21.33	21.40	20.38	20.65
2417	NASDAQ	SMTC	Tue, Nov 2, 2004	20.54	20.94	20.27	20.71
2416	NASDAQ	SMTC	Mon, Nov 1, 2004	20.80	21.08	20.59	20.77
2415	NASDAQ	SMTC	Fri, Oct 29, 2004	20.65	20.93	20.50	20.88
2414	NASDAQ	SMTC	Thu, Oct 28, 2004	20.14	20.76	20.07	20.65
2413	NASDAQ	SMTC	Wed, Oct 27, 2004	19.50	20.25	19.43	20.25
2412	NASDAQ	SMTC	Tue, Oct 26, 2004	19.04	20.22	18.98	19.57
2411	NASDAQ	SMTC	Mon, Oct 25, 2004	20.27	20.58	20.14	20.20
2410	NASDAQ	SMTC	Fri, Oct 22, 2004	21.32	21.39	20.15	20.26
2409	NASDAQ	SMTC	Thu, Oct 21, 2004	20.35	21.38	20.24	21.28
2408	NASDAQ	SMTC	Wed, Oct 20, 2004	19.68	20.46	19.47	20.24
2407	NASDAQ	SMTC	Tue, Oct 19, 2004	19.90	20.37	19.75	19.78
2406	NASDAQ	SMTC	Mon, Oct 18, 2004	19.38	19.58	19.04	19.56
2405	NASDAQ	SMTC	Fri, Oct 15, 2004	19.39	19.70	19.11	19.47
2404	NASDAQ	SMTC	Thu, Oct 14, 2004	20.17	20.24	19.54	19.57
2403	NASDAQ	SMTC	Wed, Oct 13, 2004	20.36	20.72	20.18	20.19
2402	NASDAQ	SMTC	Tue, Oct 12, 2004	19.64	19.95	19.27	19.83
2401	NASDAQ	SMTC	Mon, Oct 11, 2004	19.79	20.17	19.48	20.10
2400	NASDAQ	SMTC	Fri, Oct 8, 2004	20.14	20.20	19.53	19.73
2399	NASDAQ	SMTC	Thu, Oct 7, 2004	20.80	20.97	20.29	20.29
2398	NASDAQ	SMTC	Wed, Oct 6, 2004	20.76	20.86	20.15	20.82
2397	NASDAQ	SMTC	Tue, Oct 5, 2004	20.80	21.05	20.21	20.81
2396	NASDAQ	SMTC	Mon, Oct 4, 2004	20.76	21.50	20.51	20.75
2395	NASDAQ	SMTC	Fri, Oct 1, 2004	19.37	20.48	19.35	20.33
2394	NASDAQ	SMTC	Thu, Sep 30, 2004	19.06	19.65	19.01	19.17
2393	NASDAQ	SMTC	Wed, Sep 29, 2004	19.19	19.30	18.82	19.05
2392	NASDAQ	SMTC	Tue, Sep 28, 2004	19.42	19.42	18.46	18.80
2391	NASDAQ	SMTC	Mon, Sep 27, 2004	18.90	19.24	18.64	18.98
2390	NASDAQ	SMTC	Fri, Sep 24, 2004	19.96	20.01	18.98	19.25
2389	NASDAQ	SMTC	Thu, Sep 23, 2004	19.62	20.06	19.44	19.93
2388	NASDAQ	SMTC	Wed, Sep 22, 2004	20.14	20.25	19.68	19.72
2387	NASDAQ	SMTC	Tue, Sep 21, 2004	20.18	20.43	19.88	20.30
2386	NASDAQ	SMTC	Mon, Sep 20, 2004	19.22	20.54	19.12	20.20
2385	NASDAQ	SMTC	Fri, Sep 17, 2004	19.03	19.68	19.00	19.47
2384	NASDAQ	SMTC	Thu, Sep 16, 2004	19.22	19.50	18.99	19.13
2383	NASDAQ	SMTC	Wed, Sep 15, 2004	19.45	19.50	18.99	19.06
2382	NASDAQ	SMTC	Tue, Sep 14, 2004	19.82	19.99	19.45	19.76
2381	NASDAQ	SMTC	Mon, Sep 13, 2004	19.42	20.41	19.37	19.80
2380	NASDAQ	SMTC	Fri, Sep 10, 2004	18.85	19.50	18.63	19.42
2379	NASDAQ	SMTC	Thu, Sep 9, 2004	18.04	19.05	17.99	18.87
2378	NASDAQ	SMTC	Wed, Sep 8, 2004	17.82	18.11	17.62	17.82
2377	NASDAQ	SMTC	Tue, Sep 7, 2004	17.99	18.18	17.70	17.83
2376	NASDAQ	SMTC	Fri, Sep 3, 2004	18.49	18.56	17.62	17.85
2375	NASDAQ	SMTC	Thu, Sep 2, 2004	18.75	18.84	18.36	18.80
2374	NASDAQ	SMTC	Wed, Sep 1, 2004	18.17	18.93	17.97	18.66
2373	NASDAQ	SMTC	Tue, Aug 31, 2004	18.25	18.27	17.83	18.09
2372	NASDAQ	SMTC	Mon, Aug 30, 2004	18.60	18.70	18.22	18.30
2371	NASDAQ	SMTC	Fri, Aug 27, 2004	18.38	18.96	18.38	18.68
2370	NASDAQ	SMTC	Thu, Aug 26, 2004	18.44	18.76	18.23	18.37
2369	NASDAQ	SMTC	Wed, Aug 25, 2004	19.10	19.23	17.64	18.69
2368	NASDAQ	SMTC	Tue, Aug 24, 2004	18.14	18.26	17.45	17.63
2367	NASDAQ	SMTC	Mon, Aug 23, 2004	17.97	18.47	17.88	18.26
2366	NASDAQ	SMTC	Fri, Aug 20, 2004	17.75	18.12	17.37	17.97
2365	NASDAQ	SMTC	Thu, Aug 19, 2004	17.93	18.28	17.73	17.90
2364	NASDAQ	SMTC	Wed, Aug 18, 2004	17.35	18.27	17.07	18.25
2363	NASDAQ	SMTC	Tue, Aug 17, 2004	16.67	17.77	16.66	17.48
2362	NASDAQ	SMTC	Mon, Aug 16, 2004	16.63	16.78	16.39	16.47
2361	NASDAQ	SMTC	Fri, Aug 13, 2004	17.10	17.17	15.94	16.53
2360	NASDAQ	SMTC	Thu, Aug 12, 2004	17.39	17.60	17.03	17.04
2359	NASDAQ	SMTC	Wed, Aug 11, 2004	17.65	17.74	16.86	17.45
2358	NASDAQ	SMTC	Tue, Aug 10, 2004	18.26	18.27	17.91	18.23
2357	NASDAQ	SMTC	Mon, Aug 9, 2004	18.09	18.35	17.82	18.12
2356	NASDAQ	SMTC	Fri, Aug 6, 2004	18.42	18.59	18.04	18.19
2355	NASDAQ	SMTC	Thu, Aug 5, 2004	18.81	19.16	18.66	18.75
2354	NASDAQ	SMTC	Wed, Aug 4, 2004	18.70	19.01	18.42	18.83
2353	NASDAQ	SMTC	Tue, Aug 3, 2004	19.86	19.93	18.70	18.75
2352	NASDAQ	SMTC	Mon, Aug 2, 2004	19.63	20.09	19.50	19.97
2351	NASDAQ	SMTC	Fri, Jul 30, 2004	19.56	19.95	19.39	19.85
2350	NASDAQ	SMTC	Thu, Jul 29, 2004	18.95	19.96	18.80	19.67
2349	NASDAQ	SMTC	Wed, Jul 28, 2004	18.70	19.00	18.32	18.83
2348	NASDAQ	SMTC	Tue, Jul 27, 2004	19.20	19.25	17.98	18.71
2347	NASDAQ	SMTC	Mon, Jul 26, 2004	19.66	19.67	19.14	19.26
2346	NASDAQ	SMTC	Fri, Jul 23, 2004	19.82	19.93	19.32	19.48
2345	NASDAQ	SMTC	Thu, Jul 22, 2004	19.21	20.06	18.96	19.95
2344	NASDAQ	SMTC	Wed, Jul 21, 2004	19.93	20.16	19.05	19.20
2343	NASDAQ	SMTC	Tue, Jul 20, 2004	19.28	19.73	19.16	19.73
2342	NASDAQ	SMTC	Mon, Jul 19, 2004	19.46	19.48	18.92	19.35
2341	NASDAQ	SMTC	Fri, Jul 16, 2004	20.20	20.21	19.18	19.24
2340	NASDAQ	SMTC	Thu, Jul 15, 2004	19.74	19.99	19.48	19.56
2339	NASDAQ	SMTC	Wed, Jul 14, 2004	19.86	20.00	19.29	19.68
2338	NASDAQ	SMTC	Tue, Jul 13, 2004	20.65	21.14	20.46	20.63
2337	NASDAQ	SMTC	Mon, Jul 12, 2004	21.36	21.41	20.51	20.74
2336	NASDAQ	SMTC	Fri, Jul 9, 2004	21.57	21.90	21.57	21.85
2335	NASDAQ	SMTC	Thu, Jul 8, 2004	21.03	21.61	20.97	21.32
2334	NASDAQ	SMTC	Wed, Jul 7, 2004	20.80	21.32	20.74	21.20
2333	NASDAQ	SMTC	Tue, Jul 6, 2004	21.37	21.37	20.29	20.65
2332	NASDAQ	SMTC	Fri, Jul 2, 2004	21.97	21.98	21.40	21.50
2331	NASDAQ	SMTC	Thu, Jul 1, 2004	23.56	23.58	21.76	21.80
2330	NASDAQ	SMTC	Wed, Jun 30, 2004	23.00	23.60	22.88	23.54
2329	NASDAQ	SMTC	Tue, Jun 29, 2004	22.82	23.03	22.76	22.98
2328	NASDAQ	SMTC	Mon, Jun 28, 2004	23.10	23.32	22.70	22.73
2327	NASDAQ	SMTC	Fri, Jun 25, 2004	22.51	23.94	22.43	22.95
2326	NASDAQ	SMTC	Thu, Jun 24, 2004	23.24	23.41	22.48	22.56
2325	NASDAQ	SMTC	Wed, Jun 23, 2004	23.01	23.57	22.76	23.22
2324	NASDAQ	SMTC	Tue, Jun 22, 2004	22.36	22.97	22.19	22.93
2323	NASDAQ	SMTC	Mon, Jun 21, 2004	22.55	22.86	22.36	22.45
2322	NASDAQ	SMTC	Fri, Jun 18, 2004	21.88	22.58	21.82	22.47
2321	NASDAQ	SMTC	Thu, Jun 17, 2004	23.10	23.10	21.94	22.06
2320	NASDAQ	SMTC	Wed, Jun 16, 2004	23.53	23.58	23.03	23.19
2319	NASDAQ	SMTC	Tue, Jun 15, 2004	23.20	23.56	23.11	23.52
2318	NASDAQ	SMTC	Mon, Jun 14, 2004	23.82	23.82	22.64	22.88
2317	NASDAQ	SMTC	Thu, Jun 10, 2004	24.10	24.30	23.71	23.82
2316	NASDAQ	SMTC	Wed, Jun 9, 2004	25.01	25.08	23.87	23.92
2315	NASDAQ	SMTC	Tue, Jun 8, 2004	24.79	25.25	24.57	25.11
2314	NASDAQ	SMTC	Mon, Jun 7, 2004	24.66	25.13	24.55	25.05
2313	NASDAQ	SMTC	Fri, Jun 4, 2004	24.40	24.70	24.24	24.33
2312	NASDAQ	SMTC	Thu, Jun 3, 2004	24.53	24.53	23.75	23.80
2311	NASDAQ	SMTC	Wed, Jun 2, 2004	25.28	25.35	23.94	24.47
2310	NASDAQ	SMTC	Tue, Jun 1, 2004	25.12	25.28	24.79	25.17
2309	NASDAQ	SMTC	Fri, May 28, 2004	25.31	25.42	24.95	25.12
2308	NASDAQ	SMTC	Thu, May 27, 2004	24.77	25.30	24.72	25.23
2307	NASDAQ	SMTC	Wed, May 26, 2004	24.10	24.97	23.72	24.69
2306	NASDAQ	SMTC	Tue, May 25, 2004	22.90	24.50	22.78	24.50
2305	NASDAQ	SMTC	Mon, May 24, 2004	23.35	23.49	22.77	22.95
2304	NASDAQ	SMTC	Fri, May 21, 2004	23.25	23.28	22.44	23.04
2303	NASDAQ	SMTC	Thu, May 20, 2004	22.27	22.67	22.07	22.50
2302	NASDAQ	SMTC	Wed, May 19, 2004	22.00	22.80	21.99	22.13
2301	NASDAQ	SMTC	Tue, May 18, 2004	21.49	21.74	21.15	21.53
2300	NASDAQ	SMTC	Mon, May 17, 2004	21.58	21.69	21.10	21.30
2299	NASDAQ	SMTC	Fri, May 14, 2004	22.60	23.00	21.86	21.98
2298	NASDAQ	SMTC	Thu, May 13, 2004	22.65	23.17	22.36	22.61
2297	NASDAQ	SMTC	Wed, May 12, 2004	23.15	23.24	21.79	22.69
2296	NASDAQ	SMTC	Tue, May 11, 2004	22.51	23.31	22.21	23.21
2295	NASDAQ	SMTC	Mon, May 10, 2004	21.56	22.48	21.48	22.11
2294	NASDAQ	SMTC	Fri, May 7, 2004	21.73	22.56	21.67	21.75
2293	NASDAQ	SMTC	Thu, May 6, 2004	21.94	22.03	21.46	21.77
2292	NASDAQ	SMTC	Wed, May 5, 2004	21.56	22.10	21.35	21.84
2291	NASDAQ	SMTC	Tue, May 4, 2004	21.08	21.82	21.02	21.44
2290	NASDAQ	SMTC	Mon, May 3, 2004	21.18	21.72	20.63	20.96
2289	NASDAQ	SMTC	Fri, Apr 30, 2004	21.81	21.81	20.86	21.02
2288	NASDAQ	SMTC	Thu, Apr 29, 2004	22.80	22.95	21.25	21.64
2287	NASDAQ	SMTC	Wed, Apr 28, 2004	22.83	23.20	22.37	22.81
2286	NASDAQ	SMTC	Tue, Apr 27, 2004	23.35	23.70	22.67	22.85
2285	NASDAQ	SMTC	Mon, Apr 26, 2004	23.90	24.11	23.14	23.28
2284	NASDAQ	SMTC	Fri, Apr 23, 2004	23.13	24.16	23.07	24.07
2283	NASDAQ	SMTC	Thu, Apr 22, 2004	22.77	23.23	22.13	22.89
2282	NASDAQ	SMTC	Wed, Apr 21, 2004	22.40	22.95	22.34	22.92
2281	NASDAQ	SMTC	Tue, Apr 20, 2004	23.07	23.38	22.09	22.17
2280	NASDAQ	SMTC	Mon, Apr 19, 2004	22.95	23.25	22.48	23.23
2279	NASDAQ	SMTC	Fri, Apr 16, 2004	23.34	23.34	22.34	22.88
2278	NASDAQ	SMTC	Thu, Apr 15, 2004	24.43	24.54	23.17	23.31
2277	NASDAQ	SMTC	Wed, Apr 14, 2004	24.08	24.68	24.07	24.42
2276	NASDAQ	SMTC	Tue, Apr 13, 2004	24.91	24.94	24.22	24.33
2275	NASDAQ	SMTC	Mon, Apr 12, 2004	24.63	24.84	24.42	24.84
2274	NASDAQ	SMTC	Thu, Apr 8, 2004	24.55	25.14	24.29	24.61
2273	NASDAQ	SMTC	Wed, Apr 7, 2004	24.05	24.38	23.44	24.21
2272	NASDAQ	SMTC	Tue, Apr 6, 2004	24.04	24.28	23.65	24.05
2271	NASDAQ	SMTC	Mon, Apr 5, 2004	23.93	24.62	23.80	24.53
2270	NASDAQ	SMTC	Fri, Apr 2, 2004	24.00	24.27	23.56	23.92
2269	NASDAQ	SMTC	Thu, Apr 1, 2004	22.77	23.58	22.74	23.36
2268	NASDAQ	SMTC	Wed, Mar 31, 2004	22.54	23.16	22.51	22.83
2267	NASDAQ	SMTC	Tue, Mar 30, 2004	22.48	22.80	22.11	22.69
2266	NASDAQ	SMTC	Mon, Mar 29, 2004	22.37	22.82	22.22	22.57
2265	NASDAQ	SMTC	Fri, Mar 26, 2004	22.06	22.52	21.79	22.10
2264	NASDAQ	SMTC	Thu, Mar 25, 2004	21.44	22.25	21.35	22.24
2263	NASDAQ	SMTC	Wed, Mar 24, 2004	20.85	21.35	20.63	21.20
2262	NASDAQ	SMTC	Tue, Mar 23, 2004	21.10	21.25	20.58	20.79
2261	NASDAQ	SMTC	Mon, Mar 22, 2004	21.02	21.15	20.60	20.78
2260	NASDAQ	SMTC	Fri, Mar 19, 2004	21.71	21.80	21.02	21.11
2259	NASDAQ	SMTC	Thu, Mar 18, 2004	21.84	22.02	21.39	21.71
2258	NASDAQ	SMTC	Wed, Mar 17, 2004	21.56	22.10	21.43	22.00
2257	NASDAQ	SMTC	Tue, Mar 16, 2004	21.52	21.81	20.93	21.39
2256	NASDAQ	SMTC	Mon, Mar 15, 2004	22.04	22.13	21.05	21.38
2255	NASDAQ	SMTC	Fri, Mar 12, 2004	21.81	22.31	21.77	22.13
2254	NASDAQ	SMTC	Thu, Mar 11, 2004	21.36	22.02	21.30	21.36
2253	NASDAQ	SMTC	Wed, Mar 10, 2004	22.55	22.55	21.34	21.36
2252	NASDAQ	SMTC	Tue, Mar 9, 2004	22.33	22.33	21.45	21.83
2251	NASDAQ	SMTC	Mon, Mar 8, 2004	23.60	23.81	22.17	22.22
2250	NASDAQ	SMTC	Fri, Mar 5, 2004	23.29	23.67	22.88	23.14
2249	NASDAQ	SMTC	Thu, Mar 4, 2004	23.54	23.99	23.28	23.93
2248	NASDAQ	SMTC	Wed, Mar 3, 2004	23.99	23.99	22.25	23.50
2247	NASDAQ	SMTC	Tue, Mar 2, 2004	24.48	24.75	23.99	24.08
2246	NASDAQ	SMTC	Mon, Mar 1, 2004	24.14	24.71	23.71	24.66
2245	NASDAQ	SMTC	Fri, Feb 27, 2004	24.80	24.97	23.65	24.12
2244	NASDAQ	SMTC	Thu, Feb 26, 2004	24.90	25.21	24.53	24.71
2243	NASDAQ	SMTC	Wed, Feb 25, 2004	25.15	25.24	23.95	24.95
2242	NASDAQ	SMTC	Tue, Feb 24, 2004	23.43	24.45	23.38	24.45
2241	NASDAQ	SMTC	Mon, Feb 23, 2004	24.40	24.62	23.22	23.46
2240	NASDAQ	SMTC	Fri, Feb 20, 2004	24.60	24.80	24.00	24.33
2239	NASDAQ	SMTC	Thu, Feb 19, 2004	26.15	26.15	24.60	24.60
2238	NASDAQ	SMTC	Wed, Feb 18, 2004	25.52	26.47	25.16	25.60
2237	NASDAQ	SMTC	Tue, Feb 17, 2004	24.00	24.13	23.65	24.08
2236	NASDAQ	SMTC	Fri, Feb 13, 2004	24.52	24.75	23.71	23.73
2235	NASDAQ	SMTC	Thu, Feb 12, 2004	24.62	25.10	24.10	24.20
2234	NASDAQ	SMTC	Wed, Feb 11, 2004	23.99	24.97	23.99	24.60
2233	NASDAQ	SMTC	Tue, Feb 10, 2004	24.14	24.21	23.29	23.90
2232	NASDAQ	SMTC	Mon, Feb 9, 2004	24.56	24.80	24.08	24.18
2231	NASDAQ	SMTC	Fri, Feb 6, 2004	23.56	24.73	23.51	24.64
2230	NASDAQ	SMTC	Thu, Feb 5, 2004	22.69	23.66	22.51	23.49
2229	NASDAQ	SMTC	Wed, Feb 4, 2004	24.00	24.06	22.45	22.50
2228	NASDAQ	SMTC	Tue, Feb 3, 2004	25.01	25.11	24.20	24.42
2227	NASDAQ	SMTC	Mon, Feb 2, 2004	25.12	25.46	24.62	25.30
2226	NASDAQ	SMTC	Fri, Jan 30, 2004	24.51	25.20	24.22	24.93
2225	NASDAQ	SMTC	Thu, Jan 29, 2004	24.62	25.18	23.75	24.53
2224	NASDAQ	SMTC	Wed, Jan 28, 2004	25.11	25.78	24.63	24.81
2223	NASDAQ	SMTC	Tue, Jan 27, 2004	26.17	26.17	24.69	24.94
2222	NASDAQ	SMTC	Mon, Jan 26, 2004	25.95	26.33	25.32	26.25
2221	NASDAQ	SMTC	Fri, Jan 23, 2004	25.90	26.15	25.56	25.95
2220	NASDAQ	SMTC	Thu, Jan 22, 2004	26.16	26.75	25.66	25.98
2219	NASDAQ	SMTC	Wed, Jan 21, 2004	26.60	26.70	25.97	26.18
2218	NASDAQ	SMTC	Tue, Jan 20, 2004	27.18	27.54	26.75	26.84
2217	NASDAQ	SMTC	Fri, Jan 16, 2004	25.94	27.14	25.87	27.14
2216	NASDAQ	SMTC	Thu, Jan 15, 2004	24.93	25.92	24.65	25.75
2215	NASDAQ	SMTC	Wed, Jan 14, 2004	25.37	25.87	24.65	25.09
2214	NASDAQ	SMTC	Tue, Jan 13, 2004	26.09	26.20	24.78	25.14
2213	NASDAQ	SMTC	Mon, Jan 12, 2004	25.45	26.27	25.21	26.08
2212	NASDAQ	SMTC	Fri, Jan 9, 2004	25.35	25.99	24.80	25.39
2211	NASDAQ	SMTC	Thu, Jan 8, 2004	24.74	25.61	24.20	25.58
2210	NASDAQ	SMTC	Wed, Jan 7, 2004	23.97	24.30	23.62	24.10
2209	NASDAQ	SMTC	Tue, Jan 6, 2004	23.75	24.25	23.59	24.19
2208	NASDAQ	SMTC	Mon, Jan 5, 2004	23.21	23.86	23.21	23.75
2207	NASDAQ	SMTC	Fri, Jan 2, 2004	23.00	23.41	22.86	22.93
2206	NASDAQ	SMTC	Wed, Dec 31, 2003	23.31	23.34	22.45	22.76
2205	NASDAQ	SMTC	Tue, Dec 30, 2003	22.87	23.18	22.50	22.96
2204	NASDAQ	SMTC	Mon, Dec 29, 2003	22.24	22.88	22.12	22.87
2203	NASDAQ	SMTC	Fri, Dec 26, 2003	22.30	22.45	22.11	22.15
2202	NASDAQ	SMTC	Wed, Dec 24, 2003	22.35	22.50	22.10	22.30
2201	NASDAQ	SMTC	Tue, Dec 23, 2003	21.85	22.45	21.79	22.36
2200	NASDAQ	SMTC	Mon, Dec 22, 2003	21.62	21.90	21.47	21.81
2199	NASDAQ	SMTC	Fri, Dec 19, 2003	21.66	21.91	21.25	21.66
2198	NASDAQ	SMTC	Thu, Dec 18, 2003	20.29	21.74	20.16	21.63
2197	NASDAQ	SMTC	Wed, Dec 17, 2003	20.87	20.90	20.06	20.26
2196	NASDAQ	SMTC	Tue, Dec 16, 2003	21.05	21.14	20.33	20.81
2195	NASDAQ	SMTC	Mon, Dec 15, 2003	22.69	22.72	20.88	20.89
2194	NASDAQ	SMTC	Fri, Dec 12, 2003	21.59	22.00	21.47	21.85
2193	NASDAQ	SMTC	Thu, Dec 11, 2003	21.02	21.70	20.77	21.50
2192	NASDAQ	SMTC	Wed, Dec 10, 2003	21.21	21.50	20.19	20.82
2191	NASDAQ	SMTC	Tue, Dec 9, 2003	22.88	22.98	21.23	21.34
2190	NASDAQ	SMTC	Mon, Dec 8, 2003	22.55	23.05	21.88	22.51
2189	NASDAQ	SMTC	Fri, Dec 5, 2003	22.87	23.14	22.38	22.65
2188	NASDAQ	SMTC	Thu, Dec 4, 2003	23.70	24.10	22.66	23.36
2187	NASDAQ	SMTC	Wed, Dec 3, 2003	24.65	24.85	23.68	23.83
2186	NASDAQ	SMTC	Tue, Dec 2, 2003	24.00	24.54	23.96	24.50
2185	NASDAQ	SMTC	Mon, Dec 1, 2003	24.59	24.75	23.96	24.05
2184	NASDAQ	SMTC	Fri, Nov 28, 2003	24.29	24.53	24.16	24.26
2183	NASDAQ	SMTC	Wed, Nov 26, 2003	24.70	24.70	23.87	24.30
2182	NASDAQ	SMTC	Tue, Nov 25, 2003	25.30	25.54	24.12	24.24
2181	NASDAQ	SMTC	Mon, Nov 24, 2003	24.75	25.03	23.95	24.46
2180	NASDAQ	SMTC	Fri, Nov 21, 2003	23.75	24.41	23.13	24.38
2179	NASDAQ	SMTC	Thu, Nov 20, 2003	23.40	24.46	23.04	23.36
2178	NASDAQ	SMTC	Wed, Nov 19, 2003	22.70	23.19	22.59	22.75
2177	NASDAQ	SMTC	Tue, Nov 18, 2003	22.90	23.31	22.45	22.60
2176	NASDAQ	SMTC	Mon, Nov 17, 2003	22.62	22.90	22.15	22.69
2175	NASDAQ	SMTC	Fri, Nov 14, 2003	23.22	23.77	22.55	22.74
2174	NASDAQ	SMTC	Thu, Nov 13, 2003	23.38	23.89	23.01	23.25
2173	NASDAQ	SMTC	Wed, Nov 12, 2003	22.32	23.56	22.32	23.56
2172	NASDAQ	SMTC	Tue, Nov 11, 2003	22.42	22.52	21.66	22.27
2171	NASDAQ	SMTC	Mon, Nov 10, 2003	23.74	23.79	22.37	22.37
2170	NASDAQ	SMTC	Fri, Nov 7, 2003	23.96	23.97	23.46	23.69
2169	NASDAQ	SMTC	Thu, Nov 6, 2003	23.71	23.89	22.66	23.88
2168	NASDAQ	SMTC	Wed, Nov 5, 2003	23.30	23.64	22.64	23.48
2167	NASDAQ	SMTC	Tue, Nov 4, 2003	23.30	23.70	22.95	23.20
2166	NASDAQ	SMTC	Mon, Nov 3, 2003	22.45	23.38	22.35	23.35
2165	NASDAQ	SMTC	Fri, Oct 31, 2003	22.68	22.85	22.08	22.20
2164	NASDAQ	SMTC	Thu, Oct 30, 2003	22.85	23.19	22.05	22.65
2163	NASDAQ	SMTC	Wed, Oct 29, 2003	22.36	22.80	22.27	22.56
2162	NASDAQ	SMTC	Tue, Oct 28, 2003	21.58	22.52	21.42	22.45
2161	NASDAQ	SMTC	Mon, Oct 27, 2003	21.14	21.77	21.11	21.16
2160	NASDAQ	SMTC	Fri, Oct 24, 2003	20.90	21.51	20.70	21.09
2159	NASDAQ	SMTC	Thu, Oct 23, 2003	21.51	21.69	20.85	21.19
2158	NASDAQ	SMTC	Wed, Oct 22, 2003	22.99	22.99	22.07	22.17
2157	NASDAQ	SMTC	Tue, Oct 21, 2003	22.46	23.20	22.46	23.00
2156	NASDAQ	SMTC	Mon, Oct 20, 2003	22.06	22.49	21.78	22.36
2155	NASDAQ	SMTC	Fri, Oct 17, 2003	22.73	22.87	21.92	22.04
2154	NASDAQ	SMTC	Thu, Oct 16, 2003	22.12	22.93	22.12	22.68
2153	NASDAQ	SMTC	Wed, Oct 15, 2003	22.23	22.81	22.08	22.24
2152	NASDAQ	SMTC	Tue, Oct 14, 2003	21.45	21.73	21.07	21.73
2151	NASDAQ	SMTC	Mon, Oct 13, 2003	20.94	21.69	20.92	21.44
2150	NASDAQ	SMTC	Fri, Oct 10, 2003	20.62	20.95	20.60	20.90
2149	NASDAQ	SMTC	Thu, Oct 9, 2003	20.94	21.10	20.32	20.65
2148	NASDAQ	SMTC	Wed, Oct 8, 2003	20.76	20.90	20.12	20.50
2147	NASDAQ	SMTC	Tue, Oct 7, 2003	20.28	20.82	20.10	20.82
2146	NASDAQ	SMTC	Mon, Oct 6, 2003	20.63	20.82	20.32	20.48
2145	NASDAQ	SMTC	Fri, Oct 3, 2003	20.01	20.84	19.99	20.67
2144	NASDAQ	SMTC	Thu, Oct 2, 2003	19.25	19.89	19.18	19.63
2143	NASDAQ	SMTC	Wed, Oct 1, 2003	18.73	19.52	18.73	19.26
2142	NASDAQ	SMTC	Tue, Sep 30, 2003	18.90	19.05	18.38	18.51
2141	NASDAQ	SMTC	Mon, Sep 29, 2003	19.02	19.47	18.79	19.17
2140	NASDAQ	SMTC	Fri, Sep 26, 2003	18.64	19.24	18.60	18.83
2139	NASDAQ	SMTC	Thu, Sep 25, 2003	19.00	19.40	18.56	18.56
2138	NASDAQ	SMTC	Wed, Sep 24, 2003	19.97	20.15	18.73	18.76
2137	NASDAQ	SMTC	Tue, Sep 23, 2003	18.98	20.02	18.98	19.98
2136	NASDAQ	SMTC	Mon, Sep 22, 2003	18.89	19.26	18.80	18.99
2135	NASDAQ	SMTC	Fri, Sep 19, 2003	19.29	19.65	19.26	19.48
2134	NASDAQ	SMTC	Thu, Sep 18, 2003	19.27	19.51	19.09	19.40
2133	NASDAQ	SMTC	Wed, Sep 17, 2003	19.88	19.96	19.46	19.62
2132	NASDAQ	SMTC	Tue, Sep 16, 2003	19.72	20.04	19.62	19.88
2131	NASDAQ	SMTC	Mon, Sep 15, 2003	20.05	20.35	19.58	19.70
2130	NASDAQ	SMTC	Fri, Sep 12, 2003	19.65	20.12	19.41	20.10
2129	NASDAQ	SMTC	Thu, Sep 11, 2003	19.86	20.47	19.26	20.05
2128	NASDAQ	SMTC	Wed, Sep 10, 2003	20.98	21.05	19.77	19.85
2127	NASDAQ	SMTC	Tue, Sep 9, 2003	21.62	21.72	21.04	21.22
2126	NASDAQ	SMTC	Mon, Sep 8, 2003	21.50	22.15	21.44	21.67
2125	NASDAQ	SMTC	Fri, Sep 5, 2003	20.49	22.03	20.41	21.48
2124	NASDAQ	SMTC	Thu, Sep 4, 2003	20.45	20.96	20.35	20.53
2123	NASDAQ	SMTC	Wed, Sep 3, 2003	21.12	21.30	20.41	20.49
2122	NASDAQ	SMTC	Tue, Sep 2, 2003	21.44	21.58	20.83	21.14
2121	NASDAQ	SMTC	Fri, Aug 29, 2003	21.02	21.50	20.98	21.10
2120	NASDAQ	SMTC	Thu, Aug 28, 2003	21.65	22.28	20.99	21.45
2119	NASDAQ	SMTC	Wed, Aug 27, 2003	19.81	21.83	19.70	21.65
2118	NASDAQ	SMTC	Tue, Aug 26, 2003	18.20	18.58	18.00	18.44
2117	NASDAQ	SMTC	Mon, Aug 25, 2003	19.06	19.10	18.20	18.41
2116	NASDAQ	SMTC	Fri, Aug 22, 2003	19.11	21.18	18.61	18.70
2115	NASDAQ	SMTC	Thu, Aug 21, 2003	17.45	19.06	17.41	18.58
2114	NASDAQ	SMTC	Wed, Aug 20, 2003	17.22	17.45	16.90	17.35
2113	NASDAQ	SMTC	Tue, Aug 19, 2003	17.49	17.50	17.02	17.29
2112	NASDAQ	SMTC	Mon, Aug 18, 2003	16.50	17.49	16.50	17.49
2111	NASDAQ	SMTC	Fri, Aug 15, 2003	16.59	16.66	16.32	16.55
2110	NASDAQ	SMTC	Thu, Aug 14, 2003	16.45	16.70	16.30	16.49
2109	NASDAQ	SMTC	Wed, Aug 13, 2003	16.16	16.74	16.15	16.38
2108	NASDAQ	SMTC	Tue, Aug 12, 2003	15.74	16.20	15.60	16.17
2107	NASDAQ	SMTC	Mon, Aug 11, 2003	15.10	15.73	15.10	15.73
2106	NASDAQ	SMTC	Fri, Aug 8, 2003	15.43	15.76	14.99	15.10
2105	NASDAQ	SMTC	Thu, Aug 7, 2003	15.58	15.77	15.41	15.69
2104	NASDAQ	SMTC	Wed, Aug 6, 2003	15.91	16.14	15.56	15.63
2103	NASDAQ	SMTC	Tue, Aug 5, 2003	16.62	16.62	15.75	15.89
2102	NASDAQ	SMTC	Mon, Aug 4, 2003	16.82	16.82	16.45	16.65
2101	NASDAQ	SMTC	Fri, Aug 1, 2003	16.60	16.89	16.53	16.75
2100	NASDAQ	SMTC	Thu, Jul 31, 2003	17.85	18.00	16.41	16.50
2099	NASDAQ	SMTC	Wed, Jul 30, 2003	16.50	16.60	16.25	16.44
2098	NASDAQ	SMTC	Tue, Jul 29, 2003	16.85	17.00	16.02	16.42
2097	NASDAQ	SMTC	Mon, Jul 28, 2003	16.54	16.67	16.07	16.51
2096	NASDAQ	SMTC	Fri, Jul 25, 2003	15.64	16.17	15.37	16.10
2095	NASDAQ	SMTC	Thu, Jul 24, 2003	15.90	15.90	15.57	15.76
2094	NASDAQ	SMTC	Wed, Jul 23, 2003	15.65	15.77	15.22	15.68
2093	NASDAQ	SMTC	Tue, Jul 22, 2003	15.21	15.66	15.04	15.66
2092	NASDAQ	SMTC	Mon, Jul 21, 2003	15.65	15.65	14.80	15.03
2091	NASDAQ	SMTC	Fri, Jul 18, 2003	15.69	15.85	15.17	15.67
2090	NASDAQ	SMTC	Thu, Jul 17, 2003	16.73	16.89	15.58	15.71
2089	NASDAQ	SMTC	Wed, Jul 16, 2003	17.20	17.24	16.45	16.87
2088	NASDAQ	SMTC	Tue, Jul 15, 2003	17.15	17.39	16.72	16.84
2087	NASDAQ	SMTC	Mon, Jul 14, 2003	17.15	17.44	16.95	17.10
2086	NASDAQ	SMTC	Fri, Jul 11, 2003	16.95	17.19	16.45	16.60
2085	NASDAQ	SMTC	Thu, Jul 10, 2003	17.30	17.35	16.70	16.88
2084	NASDAQ	SMTC	Wed, Jul 9, 2003	16.11	17.86	16.05	17.58
2083	NASDAQ	SMTC	Tue, Jul 8, 2003	15.70	16.40	15.12	16.13
2082	NASDAQ	SMTC	Mon, Jul 7, 2003	15.14	15.67	15.00	15.67
2081	NASDAQ	SMTC	Thu, Jul 3, 2003	15.05	15.07	14.75	14.83
2080	NASDAQ	SMTC	Wed, Jul 2, 2003	14.60	15.20	14.44	15.07
2079	NASDAQ	SMTC	Tue, Jul 1, 2003	14.18	14.64	13.78	14.42
2078	NASDAQ	SMTC	Mon, Jun 30, 2003	14.16	14.72	14.09	14.25
2077	NASDAQ	SMTC	Fri, Jun 27, 2003	14.67	14.98	14.32	14.36
2076	NASDAQ	SMTC	Thu, Jun 26, 2003	14.66	14.98	14.57	14.71
2075	NASDAQ	SMTC	Wed, Jun 25, 2003	14.55	14.98	14.50	14.61
2074	NASDAQ	SMTC	Tue, Jun 24, 2003	14.50	14.70	14.27	14.60
2073	NASDAQ	SMTC	Mon, Jun 23, 2003	15.05	15.10	14.47	14.60
2072	NASDAQ	SMTC	Fri, Jun 20, 2003	15.09	15.36	14.90	15.01
2071	NASDAQ	SMTC	Thu, Jun 19, 2003	15.32	15.71	15.20	15.36
2070	NASDAQ	SMTC	Wed, Jun 18, 2003	14.87	15.32	14.58	15.24
2069	NASDAQ	SMTC	Tue, Jun 17, 2003	15.15	15.50	14.51	14.95
2068	NASDAQ	SMTC	Mon, Jun 16, 2003	14.64	15.13	14.49	15.13
2067	NASDAQ	SMTC	Fri, Jun 13, 2003	15.35	15.37	14.42	14.59
2066	NASDAQ	SMTC	Thu, Jun 12, 2003	15.25	15.43	14.96	15.23
2065	NASDAQ	SMTC	Wed, Jun 11, 2003	15.36	15.36	14.70	15.33
2064	NASDAQ	SMTC	Tue, Jun 10, 2003	15.15	15.43	14.98	15.40
2063	NASDAQ	SMTC	Mon, Jun 9, 2003	15.60	15.81	14.97	15.15
2062	NASDAQ	SMTC	Fri, Jun 6, 2003	16.00	16.72	15.46	15.51
2061	NASDAQ	SMTC	Thu, Jun 5, 2003	15.95	16.00	15.54	15.90
2060	NASDAQ	SMTC	Wed, Jun 4, 2003	15.68	16.34	15.59	16.12
2059	NASDAQ	SMTC	Tue, Jun 3, 2003	15.71	15.88	15.49	15.79
2058	NASDAQ	SMTC	Mon, Jun 2, 2003	16.20	16.37	15.48	15.57
2057	NASDAQ	SMTC	Fri, May 30, 2003	16.08	16.44	15.71	15.80
2056	NASDAQ	SMTC	Thu, May 29, 2003	15.17	16.34	15.06	16.09
2055	NASDAQ	SMTC	Wed, May 28, 2003	15.65	15.80	15.04	15.40
2054	NASDAQ	SMTC	Tue, May 27, 2003	16.34	17.03	16.15	16.90
2053	NASDAQ	SMTC	Fri, May 23, 2003	16.18	16.39	16.13	16.26
2052	NASDAQ	SMTC	Thu, May 22, 2003	15.90	16.50	15.82	16.16
2051	NASDAQ	SMTC	Wed, May 21, 2003	16.33	16.39	15.70	15.95
2050	NASDAQ	SMTC	Tue, May 20, 2003	16.22	16.60	16.22	16.32
2049	NASDAQ	SMTC	Mon, May 19, 2003	16.62	16.72	16.20	16.25
2048	NASDAQ	SMTC	Fri, May 16, 2003	17.43	17.59	16.73	16.76
2047	NASDAQ	SMTC	Thu, May 15, 2003	17.70	17.94	17.16	17.56
2046	NASDAQ	SMTC	Wed, May 14, 2003	17.52	17.69	17.03	17.58
2045	NASDAQ	SMTC	Tue, May 13, 2003	17.33	17.72	17.10	17.52
2044	NASDAQ	SMTC	Mon, May 12, 2003	17.10	17.81	17.04	17.77
2043	NASDAQ	SMTC	Fri, May 9, 2003	16.54	17.37	16.40	17.20
2042	NASDAQ	SMTC	Thu, May 8, 2003	16.40	16.61	16.26	16.49
2041	NASDAQ	SMTC	Wed, May 7, 2003	16.86	16.90	16.45	16.59
2040	NASDAQ	SMTC	Tue, May 6, 2003	16.98	17.37	16.73	17.09
2039	NASDAQ	SMTC	Mon, May 5, 2003	16.94	17.24	16.65	16.96
2038	NASDAQ	SMTC	Fri, May 2, 2003	15.96	16.92	15.89	16.90
2037	NASDAQ	SMTC	Thu, May 1, 2003	15.82	16.10	15.67	15.89
2036	NASDAQ	SMTC	Wed, Apr 30, 2003	16.27	16.29	15.80	15.90
2035	NASDAQ	SMTC	Tue, Apr 29, 2003	15.47	16.45	15.47	16.31
2034	NASDAQ	SMTC	Mon, Apr 28, 2003	15.87	15.99	15.60	15.92
2033	NASDAQ	SMTC	Fri, Apr 25, 2003	16.87	16.97	15.68	15.96
2032	NASDAQ	SMTC	Thu, Apr 24, 2003	16.70	17.09	16.30	17.06
2031	NASDAQ	SMTC	Wed, Apr 23, 2003	16.03	17.09	16.01	16.78
2030	NASDAQ	SMTC	Tue, Apr 22, 2003	16.01	16.15	15.65	16.01
2029	NASDAQ	SMTC	Mon, Apr 21, 2003	16.34	16.40	15.91	16.11
2028	NASDAQ	SMTC	Thu, Apr 17, 2003	15.46	16.54	15.24	16.29
2027	NASDAQ	SMTC	Wed, Apr 16, 2003	15.00	15.82	15.00	15.42
2026	NASDAQ	SMTC	Tue, Apr 15, 2003	14.59	14.98	14.28	14.65
2025	NASDAQ	SMTC	Mon, Apr 14, 2003	13.97	14.52	13.82	14.49
2024	NASDAQ	SMTC	Fri, Apr 11, 2003	14.45	14.52	13.88	13.97
2023	NASDAQ	SMTC	Thu, Apr 10, 2003	14.15	14.42	14.00	14.34
2022	NASDAQ	SMTC	Wed, Apr 9, 2003	14.50	14.66	14.15	14.22
2021	NASDAQ	SMTC	Tue, Apr 8, 2003	15.40	15.44	14.47	14.56
2020	NASDAQ	SMTC	Mon, Apr 7, 2003	15.88	16.15	15.41	15.42
2019	NASDAQ	SMTC	Fri, Apr 4, 2003	15.89	15.89	15.13	15.25
2018	NASDAQ	SMTC	Thu, Apr 3, 2003	15.70	15.90	15.26	15.56
2017	NASDAQ	SMTC	Wed, Apr 2, 2003	15.30	15.89	15.30	15.60
2016	NASDAQ	SMTC	Tue, Apr 1, 2003	15.20	15.22	14.90	15.05
2015	NASDAQ	SMTC	Mon, Mar 31, 2003	15.49	15.49	14.91	15.15
2014	NASDAQ	SMTC	Fri, Mar 28, 2003	15.92	16.05	15.62	15.75
2013	NASDAQ	SMTC	Thu, Mar 27, 2003	15.85	16.17	15.71	15.93
2012	NASDAQ	SMTC	Wed, Mar 26, 2003	16.40	16.46	16.05	16.32
2011	NASDAQ	SMTC	Tue, Mar 25, 2003	16.00	16.43	15.93	16.28
2010	NASDAQ	SMTC	Mon, Mar 24, 2003	16.18	16.39	15.79	16.13
2009	NASDAQ	SMTC	Fri, Mar 21, 2003	16.32	16.66	16.10	16.61
2008	NASDAQ	SMTC	Thu, Mar 20, 2003	16.28	16.50	15.93	16.19
2007	NASDAQ	SMTC	Wed, Mar 19, 2003	16.62	16.62	15.84	16.35
2006	NASDAQ	SMTC	Tue, Mar 18, 2003	15.95	16.75	15.95	16.65
2005	NASDAQ	SMTC	Mon, Mar 17, 2003	15.20	16.30	15.01	16.00
2004	NASDAQ	SMTC	Fri, Mar 14, 2003	15.74	15.75	15.19	15.32
2003	NASDAQ	SMTC	Thu, Mar 13, 2003	14.44	15.74	14.40	15.69
2002	NASDAQ	SMTC	Wed, Mar 12, 2003	14.24	14.43	13.85	14.25
2001	NASDAQ	SMTC	Tue, Mar 11, 2003	14.19	14.44	14.11	14.25
2000	NASDAQ	SMTC	Mon, Mar 10, 2003	14.43	14.45	14.10	14.18
1999	NASDAQ	SMTC	Fri, Mar 7, 2003	14.00	14.58	13.72	14.55
1998	NASDAQ	SMTC	Thu, Mar 6, 2003	14.35	14.51	14.10	14.44
1997	NASDAQ	SMTC	Wed, Mar 5, 2003	14.15	14.55	14.03	14.36
1996	NASDAQ	SMTC	Tue, Mar 4, 2003	13.90	14.51	13.76	14.11
1995	NASDAQ	SMTC	Mon, Mar 3, 2003	14.85	14.85	13.65	13.77
1994	NASDAQ	SMTC	Fri, Feb 28, 2003	13.47	14.81	13.47	14.68
1993	NASDAQ	SMTC	Thu, Feb 27, 2003	13.55	13.58	13.15	13.38
1992	NASDAQ	SMTC	Wed, Feb 26, 2003	12.72	14.00	12.55	13.40
1991	NASDAQ	SMTC	Tue, Feb 25, 2003	12.00	12.34	11.78	12.27
1990	NASDAQ	SMTC	Mon, Feb 24, 2003	13.01	13.30	11.98	12.29
1989	NASDAQ	SMTC	Fri, Feb 21, 2003	13.23	13.44	13.02	13.37
1988	NASDAQ	SMTC	Thu, Feb 20, 2003	12.84	13.62	12.70	13.34
1987	NASDAQ	SMTC	Wed, Feb 19, 2003	12.67	12.67	12.19	12.36
1986	NASDAQ	SMTC	Tue, Feb 18, 2003	12.40	12.85	12.38	12.78
1985	NASDAQ	SMTC	Fri, Feb 14, 2003	12.00	12.45	11.90	12.37
1984	NASDAQ	SMTC	Thu, Feb 13, 2003	11.97	12.09	11.71	11.92
1983	NASDAQ	SMTC	Wed, Feb 12, 2003	12.52	12.55	11.45	11.90
1982	NASDAQ	SMTC	Tue, Feb 11, 2003	13.04	13.16	12.54	12.67
1981	NASDAQ	SMTC	Mon, Feb 10, 2003	12.86	13.13	12.52	12.79
1980	NASDAQ	SMTC	Fri, Feb 7, 2003	13.16	13.23	12.64	12.81
1979	NASDAQ	SMTC	Thu, Feb 6, 2003	13.14	13.33	12.89	13.01
1978	NASDAQ	SMTC	Wed, Feb 5, 2003	13.14	13.58	12.95	13.08
1977	NASDAQ	SMTC	Tue, Feb 4, 2003	13.00	13.20	12.93	13.11
1976	NASDAQ	SMTC	Mon, Feb 3, 2003	13.19	13.44	13.00	13.04
1975	NASDAQ	SMTC	Fri, Jan 31, 2003	12.99	13.60	12.76	13.32
1974	NASDAQ	SMTC	Thu, Jan 30, 2003	14.12	14.12	13.28	13.30
1973	NASDAQ	SMTC	Wed, Jan 29, 2003	13.72	14.22	13.48	14.08
1972	NASDAQ	SMTC	Tue, Jan 28, 2003	13.30	13.86	13.20	13.75
1971	NASDAQ	SMTC	Mon, Jan 27, 2003	12.99	13.44	12.89	13.19
1970	NASDAQ	SMTC	Fri, Jan 24, 2003	13.46	13.62	13.05	13.09
1969	NASDAQ	SMTC	Thu, Jan 23, 2003	13.17	13.62	12.98	13.50
1968	NASDAQ	SMTC	Wed, Jan 22, 2003	12.88	13.21	12.75	12.99
1967	NASDAQ	SMTC	Tue, Jan 21, 2003	13.15	13.60	12.86	12.86
1966	NASDAQ	SMTC	Fri, Jan 17, 2003	12.87	13.13	12.60	12.88
1965	NASDAQ	SMTC	Thu, Jan 16, 2003	13.60	13.95	13.00	13.20
1964	NASDAQ	SMTC	Wed, Jan 15, 2003	13.50	13.78	13.02	13.60
1963	NASDAQ	SMTC	Tue, Jan 14, 2003	13.15	13.63	13.10	13.63
1962	NASDAQ	SMTC	Mon, Jan 13, 2003	12.86	13.51	12.86	13.32
1961	NASDAQ	SMTC	Fri, Jan 10, 2003	12.39	13.00	12.35	12.78
1960	NASDAQ	SMTC	Thu, Jan 9, 2003	12.10	12.68	12.06	12.62
1959	NASDAQ	SMTC	Wed, Jan 8, 2003	12.10	12.44	12.10	12.20
1958	NASDAQ	SMTC	Tue, Jan 7, 2003	12.54	12.93	12.17	12.21
1957	NASDAQ	SMTC	Mon, Jan 6, 2003	11.80	12.66	11.70	12.52
1956	NASDAQ	SMTC	Fri, Jan 3, 2003	11.66	11.93	11.50	11.76
1955	NASDAQ	SMTC	Thu, Jan 2, 2003	11.19	11.76	10.91	11.65
1954	NASDAQ	SMTC	Tue, Dec 31, 2002	11.14	11.24	10.85	10.94
1953	NASDAQ	SMTC	Mon, Dec 30, 2002	11.48	11.55	10.76	10.93
1952	NASDAQ	SMTC	Fri, Dec 27, 2002	11.49	11.50	10.85	11.08
1951	NASDAQ	SMTC	Thu, Dec 26, 2002	10.90	11.28	10.90	11.16
1950	NASDAQ	SMTC	Tue, Dec 24, 2002	11.29	11.31	10.85	10.89
1949	NASDAQ	SMTC	Mon, Dec 23, 2002	11.05	11.46	11.05	11.21
1948	NASDAQ	SMTC	Fri, Dec 20, 2002	11.10	11.35	10.89	11.25
1947	NASDAQ	SMTC	Thu, Dec 19, 2002	11.27	11.51	10.67	11.06
1946	NASDAQ	SMTC	Wed, Dec 18, 2002	11.70	11.86	11.21	11.31
1945	NASDAQ	SMTC	Tue, Dec 17, 2002	11.90	12.28	11.70	11.95
1944	NASDAQ	SMTC	Mon, Dec 16, 2002	11.45	11.83	11.25	11.80
1943	NASDAQ	SMTC	Fri, Dec 13, 2002	11.60	11.81	11.23	11.41
1942	NASDAQ	SMTC	Thu, Dec 12, 2002	12.15	12.30	11.50	11.73
1941	NASDAQ	SMTC	Wed, Dec 11, 2002	12.14	12.52	11.91	12.11
1940	NASDAQ	SMTC	Tue, Dec 10, 2002	12.14	12.55	11.89	12.40
1939	NASDAQ	SMTC	Mon, Dec 9, 2002	12.74	12.86	11.76	12.08
1938	NASDAQ	SMTC	Fri, Dec 6, 2002	12.74	13.10	12.50	12.89
1937	NASDAQ	SMTC	Thu, Dec 5, 2002	13.20	13.42	12.61	12.90
1936	NASDAQ	SMTC	Wed, Dec 4, 2002	13.65	13.70	12.50	13.03
1935	NASDAQ	SMTC	Tue, Dec 3, 2002	14.81	14.84	13.80	14.08
1934	NASDAQ	SMTC	Mon, Dec 2, 2002	15.57	15.99	14.45	14.89
1933	NASDAQ	SMTC	Fri, Nov 29, 2002	15.56	15.72	15.06	15.08
1932	NASDAQ	SMTC	Wed, Nov 27, 2002	14.79	15.73	14.74	15.40
1931	NASDAQ	SMTC	Tue, Nov 26, 2002	15.32	16.40	14.46	14.55
1930	NASDAQ	SMTC	Mon, Nov 25, 2002	16.55	18.39	16.55	18.11
1929	NASDAQ	SMTC	Fri, Nov 22, 2002	16.86	17.41	16.48	16.49
1928	NASDAQ	SMTC	Thu, Nov 21, 2002	15.82	17.62	15.81	17.47
1927	NASDAQ	SMTC	Wed, Nov 20, 2002	14.55	15.70	14.55	15.51
1926	NASDAQ	SMTC	Tue, Nov 19, 2002	15.24	15.25	14.54	14.68
1925	NASDAQ	SMTC	Mon, Nov 18, 2002	15.20	16.04	15.20	15.55
1924	NASDAQ	SMTC	Fri, Nov 15, 2002	15.13	15.37	14.02	15.14
1923	NASDAQ	SMTC	Thu, Nov 14, 2002	14.50	15.50	14.48	15.41
1922	NASDAQ	SMTC	Wed, Nov 13, 2002	14.49	14.73	14.13	14.35
1921	NASDAQ	SMTC	Tue, Nov 12, 2002	13.90	15.09	13.80	14.59
1920	NASDAQ	SMTC	Mon, Nov 11, 2002	14.65	14.70	13.62	13.70
1919	NASDAQ	SMTC	Fri, Nov 8, 2002	15.31	15.70	14.39	14.90
1918	NASDAQ	SMTC	Thu, Nov 7, 2002	16.81	16.81	14.93	15.22
1917	NASDAQ	SMTC	Wed, Nov 6, 2002	16.65	17.04	15.91	16.83
1916	NASDAQ	SMTC	Tue, Nov 5, 2002	16.60	17.03	15.76	16.48
1915	NASDAQ	SMTC	Mon, Nov 4, 2002	15.12	17.99	15.07	16.66
1914	NASDAQ	SMTC	Fri, Nov 1, 2002	14.16	15.00	13.75	14.91
1913	NASDAQ	SMTC	Thu, Oct 31, 2002	15.49	15.62	14.13	14.13
1912	NASDAQ	SMTC	Wed, Oct 30, 2002	13.54	15.53	13.46	15.29
1911	NASDAQ	SMTC	Tue, Oct 29, 2002	14.68	14.83	13.11	13.55
1910	NASDAQ	SMTC	Mon, Oct 28, 2002	14.03	15.05	14.00	14.66
1909	NASDAQ	SMTC	Fri, Oct 25, 2002	13.30	13.96	12.50	13.96
1908	NASDAQ	SMTC	Thu, Oct 24, 2002	14.50	14.89	13.38	13.38
1907	NASDAQ	SMTC	Wed, Oct 23, 2002	12.90	14.55	12.80	14.47
1906	NASDAQ	SMTC	Tue, Oct 22, 2002	13.98	13.99	12.92	12.95
1905	NASDAQ	SMTC	Mon, Oct 21, 2002	13.07	14.38	12.75	14.34
1904	NASDAQ	SMTC	Fri, Oct 18, 2002	13.16	13.35	12.75	13.09
1903	NASDAQ	SMTC	Thu, Oct 17, 2002	12.31	13.40	12.31	13.35
1902	NASDAQ	SMTC	Wed, Oct 16, 2002	12.24	12.35	11.74	11.83
1901	NASDAQ	SMTC	Tue, Oct 15, 2002	11.61	13.28	11.60	13.15
1900	NASDAQ	SMTC	Mon, Oct 14, 2002	10.95	11.55	10.77	11.40
1899	NASDAQ	SMTC	Fri, Oct 11, 2002	10.40	11.45	10.38	11.08
1898	NASDAQ	SMTC	Thu, Oct 10, 2002	9.12	10.23	8.90	10.20
1897	NASDAQ	SMTC	Wed, Oct 9, 2002	9.05	9.45	8.91	9.11
1896	NASDAQ	SMTC	Tue, Oct 8, 2002	9.35	9.42	8.72	9.22
1895	NASDAQ	SMTC	Mon, Oct 7, 2002	9.03	9.34	8.79	9.26
1894	NASDAQ	SMTC	Fri, Oct 4, 2002	9.98	9.99	9.00	9.05
1893	NASDAQ	SMTC	Thu, Oct 3, 2002	9.94	9.98	9.22	9.72
1892	NASDAQ	SMTC	Wed, Oct 2, 2002	9.79	10.65	9.70	10.00
1891	NASDAQ	SMTC	Tue, Oct 1, 2002	9.78	10.07	9.41	10.06
1890	NASDAQ	SMTC	Mon, Sep 30, 2002	9.96	9.96	9.46	9.70
1889	NASDAQ	SMTC	Fri, Sep 27, 2002	10.14	10.45	9.91	10.11
1888	NASDAQ	SMTC	Thu, Sep 26, 2002	10.75	10.90	10.02	10.13
1887	NASDAQ	SMTC	Wed, Sep 25, 2002	9.69	10.75	9.56	10.63
1886	NASDAQ	SMTC	Tue, Sep 24, 2002	9.36	9.90	9.30	9.56
1885	NASDAQ	SMTC	Mon, Sep 23, 2002	9.77	9.87	9.36	9.50
1884	NASDAQ	SMTC	Fri, Sep 20, 2002	10.84	10.84	9.80	9.89
1883	NASDAQ	SMTC	Thu, Sep 19, 2002	10.05	10.22	9.88	10.02
1882	NASDAQ	SMTC	Wed, Sep 18, 2002	10.19	10.25	9.85	10.10
1881	NASDAQ	SMTC	Tue, Sep 17, 2002	10.85	11.25	10.25	10.40
1880	NASDAQ	SMTC	Mon, Sep 16, 2002	11.08	11.09	10.56	10.60
1879	NASDAQ	SMTC	Fri, Sep 13, 2002	11.10	11.43	10.80	10.84
1878	NASDAQ	SMTC	Thu, Sep 12, 2002	11.71	11.72	11.10	11.11
1877	NASDAQ	SMTC	Wed, Sep 11, 2002	11.91	12.35	11.72	11.83
1876	NASDAQ	SMTC	Tue, Sep 10, 2002	11.76	12.22	11.52	11.85
1875	NASDAQ	SMTC	Mon, Sep 9, 2002	11.40	11.73	10.97	11.70
1874	NASDAQ	SMTC	Fri, Sep 6, 2002	11.68	12.15	11.45	11.55
1873	NASDAQ	SMTC	Thu, Sep 5, 2002	12.00	12.08	11.11	11.25
1872	NASDAQ	SMTC	Wed, Sep 4, 2002	12.58	12.66	11.57	12.20
1871	NASDAQ	SMTC	Tue, Sep 3, 2002	13.00	13.19	12.47	12.70
1870	NASDAQ	SMTC	Fri, Aug 30, 2002	13.69	13.85	13.21	13.21
1869	NASDAQ	SMTC	Thu, Aug 29, 2002	13.61	13.90	13.25	13.51
1868	NASDAQ	SMTC	Wed, Aug 28, 2002	15.49	15.50	13.36	14.05
1867	NASDAQ	SMTC	Tue, Aug 27, 2002	20.00	20.32	18.75	18.92
1866	NASDAQ	SMTC	Mon, Aug 26, 2002	19.55	20.29	19.25	19.90
1865	NASDAQ	SMTC	Fri, Aug 23, 2002	21.01	21.02	19.31	19.33
1864	NASDAQ	SMTC	Thu, Aug 22, 2002	21.70	22.28	20.85	21.05
1863	NASDAQ	SMTC	Wed, Aug 21, 2002	21.05	21.79	20.76	21.77
1862	NASDAQ	SMTC	Tue, Aug 20, 2002	22.67	22.84	20.75	20.84
1861	NASDAQ	SMTC	Mon, Aug 19, 2002	22.20	23.10	21.79	23.09
1860	NASDAQ	SMTC	Fri, Aug 16, 2002	20.40	22.70	20.13	22.14
1859	NASDAQ	SMTC	Thu, Aug 15, 2002	19.72	20.82	19.56	20.53
1858	NASDAQ	SMTC	Wed, Aug 14, 2002	18.58	19.70	17.91	19.67
1857	NASDAQ	SMTC	Tue, Aug 13, 2002	19.32	20.41	18.30	18.33
1856	NASDAQ	SMTC	Mon, Aug 12, 2002	19.35	19.61	18.70	19.32
1855	NASDAQ	SMTC	Fri, Aug 9, 2002	19.41	19.84	18.74	19.41
1854	NASDAQ	SMTC	Thu, Aug 8, 2002	18.79	19.85	18.10	19.85
1853	NASDAQ	SMTC	Wed, Aug 7, 2002	18.99	20.00	17.44	18.86
1852	NASDAQ	SMTC	Tue, Aug 6, 2002	17.59	19.00	17.27	18.34
1851	NASDAQ	SMTC	Mon, Aug 5, 2002	18.09	18.10	16.78	16.92
1850	NASDAQ	SMTC	Fri, Aug 2, 2002	18.11	18.26	16.88	18.25
1849	NASDAQ	SMTC	Thu, Aug 1, 2002	19.70	19.95	18.41	18.42
1848	NASDAQ	SMTC	Wed, Jul 31, 2002	20.81	20.82	19.25	19.66
1847	NASDAQ	SMTC	Tue, Jul 30, 2002	20.05	21.09	19.50	20.90
1846	NASDAQ	SMTC	Mon, Jul 29, 2002	19.90	20.21	19.05	20.17
1845	NASDAQ	SMTC	Fri, Jul 26, 2002	19.23	19.89	18.05	18.65
1844	NASDAQ	SMTC	Thu, Jul 25, 2002	20.00	20.10	17.87	18.90
1843	NASDAQ	SMTC	Wed, Jul 24, 2002	20.18	20.58	19.00	20.58
1842	NASDAQ	SMTC	Tue, Jul 23, 2002	21.33	22.04	20.25	20.27
1841	NASDAQ	SMTC	Mon, Jul 22, 2002	22.26	23.20	21.27	21.56
1840	NASDAQ	SMTC	Fri, Jul 19, 2002	22.48	23.19	22.06	22.32
1839	NASDAQ	SMTC	Thu, Jul 18, 2002	23.87	24.38	22.54	22.62
1838	NASDAQ	SMTC	Wed, Jul 17, 2002	24.30	25.50	22.81	23.92
1837	NASDAQ	SMTC	Tue, Jul 16, 2002	23.56	25.36	23.52	23.72
1836	NASDAQ	SMTC	Mon, Jul 15, 2002	23.30	23.97	22.56	23.97
1835	NASDAQ	SMTC	Fri, Jul 12, 2002	23.76	24.30	22.98	23.44
1834	NASDAQ	SMTC	Thu, Jul 11, 2002	20.92	23.85	20.61	23.33
1833	NASDAQ	SMTC	Wed, Jul 10, 2002	23.94	24.24	20.47	21.19
1832	NASDAQ	SMTC	Tue, Jul 9, 2002	25.92	25.95	23.20	23.62
1831	NASDAQ	SMTC	Mon, Jul 8, 2002	27.07	27.81	25.92	26.00
1830	NASDAQ	SMTC	Fri, Jul 5, 2002	25.52	27.35	25.47	27.35
1829	NASDAQ	SMTC	Wed, Jul 3, 2002	23.95	25.50	23.68	25.48
1828	NASDAQ	SMTC	Tue, Jul 2, 2002	25.13	25.13	23.60	23.86
1827	NASDAQ	SMTC	Mon, Jul 1, 2002	26.67	27.41	24.98	25.19
1826	NASDAQ	SMTC	Fri, Jun 28, 2002	26.51	28.27	26.15	26.70
1825	NASDAQ	SMTC	Thu, Jun 27, 2002	25.46	27.00	25.46	26.50
1824	NASDAQ	SMTC	Wed, Jun 26, 2002	23.07	25.39	22.97	25.39
1823	NASDAQ	SMTC	Tue, Jun 25, 2002	26.71	27.20	24.77	24.77
1822	NASDAQ	SMTC	Mon, Jun 24, 2002	25.79	27.05	25.25	26.71
1821	NASDAQ	SMTC	Fri, Jun 21, 2002	27.19	27.44	25.55	25.86
1820	NASDAQ	SMTC	Thu, Jun 20, 2002	28.19	28.87	26.84	27.08
1819	NASDAQ	SMTC	Wed, Jun 19, 2002	30.10	30.10	28.00	28.00
1818	NASDAQ	SMTC	Tue, Jun 18, 2002	31.05	31.86	30.13	30.14
1817	NASDAQ	SMTC	Mon, Jun 17, 2002	30.00	31.43	30.00	31.06
1816	NASDAQ	SMTC	Fri, Jun 14, 2002	28.98	29.99	27.31	29.99
1815	NASDAQ	SMTC	Thu, Jun 13, 2002	29.36	29.86	28.64	29.21
1814	NASDAQ	SMTC	Wed, Jun 12, 2002	29.09	29.75	28.56	29.49
1813	NASDAQ	SMTC	Tue, Jun 11, 2002	30.99	31.58	29.06	29.16
1812	NASDAQ	SMTC	Mon, Jun 10, 2002	30.66	31.70	30.32	31.06
1811	NASDAQ	SMTC	Fri, Jun 7, 2002	29.25	30.99	28.44	30.65
1810	NASDAQ	SMTC	Thu, Jun 6, 2002	31.00	31.19	29.95	30.42
1809	NASDAQ	SMTC	Wed, Jun 5, 2002	32.29	33.10	31.50	32.56
1808	NASDAQ	SMTC	Tue, Jun 4, 2002	31.26	32.69	30.75	32.28
1807	NASDAQ	SMTC	Mon, Jun 3, 2002	32.87	32.97	31.06	31.22
1806	NASDAQ	SMTC	Fri, May 31, 2002	33.23	33.89	32.70	32.88
1805	NASDAQ	SMTC	Thu, May 30, 2002	32.70	33.21	31.51	33.21
1804	NASDAQ	SMTC	Wed, May 29, 2002	33.82	33.83	32.84	33.10
1803	NASDAQ	SMTC	Tue, May 28, 2002	34.15	34.73	33.31	33.98
1802	NASDAQ	SMTC	Fri, May 24, 2002	34.32	34.65	33.55	34.06
1801	NASDAQ	SMTC	Thu, May 23, 2002	34.88	35.14	33.60	35.08
1800	NASDAQ	SMTC	Wed, May 22, 2002	34.54	35.59	33.83	34.74
1799	NASDAQ	SMTC	Tue, May 21, 2002	36.03	36.52	34.40	34.75
1798	NASDAQ	SMTC	Mon, May 20, 2002	37.36	37.36	35.35	35.76
1797	NASDAQ	SMTC	Fri, May 17, 2002	36.74	37.43	36.07	37.41
1796	NASDAQ	SMTC	Thu, May 16, 2002	36.15	36.80	35.53	36.55
1795	NASDAQ	SMTC	Wed, May 15, 2002	36.12	37.54	35.03	36.01
1794	NASDAQ	SMTC	Tue, May 14, 2002	34.26	36.62	34.26	36.37
1793	NASDAQ	SMTC	Mon, May 13, 2002	31.75	33.80	31.60	33.80
1792	NASDAQ	SMTC	Fri, May 10, 2002	32.80	33.20	30.76	31.71
1791	NASDAQ	SMTC	Thu, May 9, 2002	33.60	34.04	32.35	32.57
1790	NASDAQ	SMTC	Wed, May 8, 2002	30.31	34.25	30.30	34.00
1789	NASDAQ	SMTC	Tue, May 7, 2002	30.55	31.27	29.10	29.78
1788	NASDAQ	SMTC	Mon, May 6, 2002	30.95	31.69	30.30	30.30
1787	NASDAQ	SMTC	Fri, May 3, 2002	32.09	32.30	30.49	30.95
1786	NASDAQ	SMTC	Thu, May 2, 2002	32.04	33.32	31.50	31.96
1785	NASDAQ	SMTC	Wed, May 1, 2002	32.09	32.76	30.58	32.12
1784	NASDAQ	SMTC	Tue, Apr 30, 2002	30.83	32.66	30.50	31.98
1783	NASDAQ	SMTC	Mon, Apr 29, 2002	31.30	31.90	30.38	30.63
1782	NASDAQ	SMTC	Fri, Apr 26, 2002	32.20	32.86	30.93	31.02
1781	NASDAQ	SMTC	Thu, Apr 25, 2002	31.50	32.63	29.41	31.75
1780	NASDAQ	SMTC	Wed, Apr 24, 2002	33.94	34.47	31.15	31.81
1779	NASDAQ	SMTC	Tue, Apr 23, 2002	35.80	35.94	33.78	33.81
1778	NASDAQ	SMTC	Mon, Apr 22, 2002	35.92	35.93	35.21	35.82
1777	NASDAQ	SMTC	Fri, Apr 19, 2002	36.79	37.42	35.93	36.01
1776	NASDAQ	SMTC	Thu, Apr 18, 2002	37.16	37.29	36.36	36.78
1775	NASDAQ	SMTC	Wed, Apr 17, 2002	36.85	38.06	36.84	37.19
1774	NASDAQ	SMTC	Tue, Apr 16, 2002	35.74	36.91	35.74	36.63
1773	NASDAQ	SMTC	Mon, Apr 15, 2002	34.57	35.60	34.54	35.06
1772	NASDAQ	SMTC	Fri, Apr 12, 2002	34.13	34.55	33.58	34.54
1771	NASDAQ	SMTC	Thu, Apr 11, 2002	33.89	34.64	33.74	33.74
1770	NASDAQ	SMTC	Wed, Apr 10, 2002	34.61	34.95	33.77	34.28
1769	NASDAQ	SMTC	Tue, Apr 9, 2002	35.79	36.24	33.89	34.16
1768	NASDAQ	SMTC	Mon, Apr 8, 2002	34.75	35.75	33.32	35.74
1767	NASDAQ	SMTC	Fri, Apr 5, 2002	35.33	35.95	34.79	35.02
1766	NASDAQ	SMTC	Thu, Apr 4, 2002	34.37	35.45	33.88	35.45
1765	NASDAQ	SMTC	Wed, Apr 3, 2002	36.01	36.40	34.35	34.79
1764	NASDAQ	SMTC	Tue, Apr 2, 2002	37.00	37.12	35.85	36.00
1763	NASDAQ	SMTC	Mon, Apr 1, 2002	36.25	37.84	35.64	37.23
1762	NASDAQ	SMTC	Thu, Mar 28, 2002	36.25	36.98	36.14	36.50
1761	NASDAQ	SMTC	Wed, Mar 27, 2002	36.17	36.38	35.60	35.60
1760	NASDAQ	SMTC	Tue, Mar 26, 2002	35.47	36.54	35.33	36.18
1759	NASDAQ	SMTC	Mon, Mar 25, 2002	36.84	37.02	35.50	35.58
1758	NASDAQ	SMTC	Fri, Mar 22, 2002	37.03	37.37	36.50	36.69
1757	NASDAQ	SMTC	Thu, Mar 21, 2002	36.71	37.24	36.06	37.07
1756	NASDAQ	SMTC	Wed, Mar 20, 2002	36.70	37.50	36.57	36.65
1755	NASDAQ	SMTC	Tue, Mar 19, 2002	37.42	38.34	37.12	37.50
1754	NASDAQ	SMTC	Mon, Mar 18, 2002	36.16	38.14	36.10	37.22
1753	NASDAQ	SMTC	Fri, Mar 15, 2002	36.24	36.56	35.47	36.09
1752	NASDAQ	SMTC	Thu, Mar 14, 2002	36.49	36.70	35.53	35.88
1751	NASDAQ	SMTC	Wed, Mar 13, 2002	36.93	37.04	35.63	36.55
1750	NASDAQ	SMTC	Tue, Mar 12, 2002	37.52	37.88	37.06	37.17
1749	NASDAQ	SMTC	Mon, Mar 11, 2002	38.70	39.12	36.86	38.50
1748	NASDAQ	SMTC	Fri, Mar 8, 2002	38.11	39.72	38.10	39.00
1747	NASDAQ	SMTC	Thu, Mar 7, 2002	37.60	38.50	37.07	37.99
1746	NASDAQ	SMTC	Wed, Mar 6, 2002	36.35	37.40	35.55	37.30
1745	NASDAQ	SMTC	Tue, Mar 5, 2002	34.93	36.50	34.70	36.33
1744	NASDAQ	SMTC	Mon, Mar 4, 2002	33.30	35.45	33.23	34.94
1743	NASDAQ	SMTC	Fri, Mar 1, 2002	30.50	33.21	30.41	33.20
1742	NASDAQ	SMTC	Thu, Feb 28, 2002	32.05	32.36	30.00	30.18
1741	NASDAQ	SMTC	Wed, Feb 27, 2002	30.99	34.04	30.92	31.78
1740	NASDAQ	SMTC	Tue, Feb 26, 2002	30.18	31.00	30.05	30.40
1739	NASDAQ	SMTC	Mon, Feb 25, 2002	29.10	30.42	28.57	29.95
1738	NASDAQ	SMTC	Fri, Feb 22, 2002	29.20	30.20	28.32	29.11
1737	NASDAQ	SMTC	Thu, Feb 21, 2002	31.35	31.36	29.22	29.38
1736	NASDAQ	SMTC	Wed, Feb 20, 2002	29.91	31.41	29.90	31.36
1735	NASDAQ	SMTC	Tue, Feb 19, 2002	31.81	31.81	29.38	29.44
1734	NASDAQ	SMTC	Fri, Feb 15, 2002	33.18	33.49	31.77	31.96
1733	NASDAQ	SMTC	Thu, Feb 14, 2002	33.00	33.92	32.56	33.15
1732	NASDAQ	SMTC	Wed, Feb 13, 2002	32.55	33.39	32.14	32.65
1731	NASDAQ	SMTC	Tue, Feb 12, 2002	32.68	33.10	32.01	32.28
1730	NASDAQ	SMTC	Mon, Feb 11, 2002	31.25	33.00	30.95	32.97
1729	NASDAQ	SMTC	Fri, Feb 8, 2002	30.27	31.23	29.65	31.16
1728	NASDAQ	SMTC	Thu, Feb 7, 2002	31.09	31.23	29.72	30.02
1727	NASDAQ	SMTC	Wed, Feb 6, 2002	32.00	32.20	30.61	31.09
1726	NASDAQ	SMTC	Tue, Feb 5, 2002	32.07	32.75	31.50	31.87
1725	NASDAQ	SMTC	Mon, Feb 4, 2002	33.38	33.75	31.97	32.52
1724	NASDAQ	SMTC	Fri, Feb 1, 2002	34.51	35.16	33.27	33.27
1723	NASDAQ	SMTC	Thu, Jan 31, 2002	34.70	35.41	34.15	34.61
1722	NASDAQ	SMTC	Wed, Jan 30, 2002	33.93	34.63	32.15	34.46
1721	NASDAQ	SMTC	Tue, Jan 29, 2002	34.35	35.12	33.74	33.74
1720	NASDAQ	SMTC	Mon, Jan 28, 2002	33.75	34.46	33.60	34.15
1719	NASDAQ	SMTC	Fri, Jan 25, 2002	33.50	34.40	32.60	33.61
1718	NASDAQ	SMTC	Thu, Jan 24, 2002	33.35	33.84	33.05	33.50
1717	NASDAQ	SMTC	Wed, Jan 23, 2002	32.70	33.49	32.28	32.88
1716	NASDAQ	SMTC	Tue, Jan 22, 2002	34.55	34.70	32.20	32.31
1715	NASDAQ	SMTC	Fri, Jan 18, 2002	34.38	34.89	33.84	34.01
1714	NASDAQ	SMTC	Thu, Jan 17, 2002	35.10	35.35	33.67	35.34
1713	NASDAQ	SMTC	Wed, Jan 16, 2002	36.16	36.25	33.50	34.26
1712	NASDAQ	SMTC	Tue, Jan 15, 2002	37.09	37.30	35.88	36.77
1711	NASDAQ	SMTC	Mon, Jan 14, 2002	37.29	37.79	36.38	36.88
1710	NASDAQ	SMTC	Fri, Jan 11, 2002	38.94	39.02	37.06	37.11
1709	NASDAQ	SMTC	Thu, Jan 10, 2002	38.89	39.48	38.30	38.88
1708	NASDAQ	SMTC	Wed, Jan 9, 2002	39.96	40.93	38.69	38.76
1707	NASDAQ	SMTC	Tue, Jan 8, 2002	38.80	39.15	38.05	39.01
1706	NASDAQ	SMTC	Mon, Jan 7, 2002	40.50	41.31	38.70	38.74
1705	NASDAQ	SMTC	Fri, Jan 4, 2002	40.70	41.29	39.16	40.40
1704	NASDAQ	SMTC	Thu, Jan 3, 2002	36.78	40.45	36.77	40.15
1703	NASDAQ	SMTC	Wed, Jan 2, 2002	35.88	37.05	35.10	36.68
1702	NASDAQ	SMTC	Mon, Dec 31, 2001	37.10	37.41	35.67	35.69
1701	NASDAQ	SMTC	Fri, Dec 28, 2001	36.35	37.16	36.00	37.05
1700	NASDAQ	SMTC	Thu, Dec 27, 2001	35.79	36.54	35.74	36.23
1699	NASDAQ	SMTC	Wed, Dec 26, 2001	35.58	36.25	35.25	35.40
1698	NASDAQ	SMTC	Mon, Dec 24, 2001	36.33	36.38	35.22	35.23
1697	NASDAQ	SMTC	Fri, Dec 21, 2001	36.65	37.05	35.90	36.05
1696	NASDAQ	SMTC	Thu, Dec 20, 2001	39.10	39.10	35.64	36.27
1695	NASDAQ	SMTC	Wed, Dec 19, 2001	39.59	39.86	39.02	39.02
1694	NASDAQ	SMTC	Tue, Dec 18, 2001	40.10	40.77	39.58	40.23
1693	NASDAQ	SMTC	Mon, Dec 17, 2001	40.92	41.00	39.64	40.22
1692	NASDAQ	SMTC	Fri, Dec 14, 2001	41.56	41.57	40.00	41.05
1691	NASDAQ	SMTC	Thu, Dec 13, 2001	41.40	42.23	40.76	41.55
1690	NASDAQ	SMTC	Wed, Dec 12, 2001	42.28	43.07	42.06	43.06
1689	NASDAQ	SMTC	Tue, Dec 11, 2001	41.98	42.80	41.92	42.47
1688	NASDAQ	SMTC	Mon, Dec 10, 2001	41.43	42.30	40.85	41.72
1687	NASDAQ	SMTC	Fri, Dec 7, 2001	42.30	43.00	40.82	41.47
1686	NASDAQ	SMTC	Thu, Dec 6, 2001	42.48	43.20	41.86	43.04
1685	NASDAQ	SMTC	Wed, Dec 5, 2001	40.43	44.12	40.24	42.47
1684	NASDAQ	SMTC	Tue, Dec 4, 2001	38.56	40.15	38.46	39.93
1683	NASDAQ	SMTC	Mon, Dec 3, 2001	38.28	38.60	37.60	38.33
1682	NASDAQ	SMTC	Fri, Nov 30, 2001	37.75	38.85	37.29	38.52
1681	NASDAQ	SMTC	Thu, Nov 29, 2001	36.61	38.24	36.50	38.18
1680	NASDAQ	SMTC	Wed, Nov 28, 2001	37.01	37.65	36.50	36.90
1679	NASDAQ	SMTC	Tue, Nov 27, 2001	37.71	38.41	36.10	37.76
1678	NASDAQ	SMTC	Mon, Nov 26, 2001	37.50	38.60	37.40	37.80
1677	NASDAQ	SMTC	Fri, Nov 23, 2001	37.05	37.56	36.60	37.55
1676	NASDAQ	SMTC	Wed, Nov 21, 2001	35.15	37.22	35.10	36.77
1675	NASDAQ	SMTC	Tue, Nov 20, 2001	39.36	39.36	35.71	36.00
1674	NASDAQ	SMTC	Mon, Nov 19, 2001	38.84	39.24	37.15	38.70
1673	NASDAQ	SMTC	Fri, Nov 16, 2001	39.73	40.07	38.00	38.40
1672	NASDAQ	SMTC	Thu, Nov 15, 2001	39.95	40.18	38.99	39.60
1671	NASDAQ	SMTC	Wed, Nov 14, 2001	42.45	43.15	39.72	40.15
1670	NASDAQ	SMTC	Tue, Nov 13, 2001	40.31	42.24	40.31	42.18
1669	NASDAQ	SMTC	Mon, Nov 12, 2001	40.15	40.25	38.50	39.94
1668	NASDAQ	SMTC	Fri, Nov 9, 2001	40.75	41.49	39.70	39.82
1667	NASDAQ	SMTC	Thu, Nov 8, 2001	42.85	43.76	39.59	40.35
1666	NASDAQ	SMTC	Wed, Nov 7, 2001	42.95	43.65	42.00	42.54
1665	NASDAQ	SMTC	Tue, Nov 6, 2001	41.89	43.54	41.40	43.38
1664	NASDAQ	SMTC	Mon, Nov 5, 2001	42.11	43.31	41.19	42.05
1663	NASDAQ	SMTC	Fri, Nov 2, 2001	40.36	42.00	40.03	41.69
1662	NASDAQ	SMTC	Thu, Nov 1, 2001	38.17	40.80	37.60	40.78
1661	NASDAQ	SMTC	Wed, Oct 31, 2001	37.25	39.50	37.25	37.75
1660	NASDAQ	SMTC	Tue, Oct 30, 2001	37.00	37.68	36.05	36.61
1659	NASDAQ	SMTC	Mon, Oct 29, 2001	40.01	40.01	37.06	37.17
1658	NASDAQ	SMTC	Fri, Oct 26, 2001	38.86	42.00	38.61	40.21
1657	NASDAQ	SMTC	Thu, Oct 25, 2001	37.01	40.83	36.00	40.70
1656	NASDAQ	SMTC	Wed, Oct 24, 2001	34.88	37.66	34.88	37.40
1655	NASDAQ	SMTC	Tue, Oct 23, 2001	34.07	35.75	34.00	34.84
1654	NASDAQ	SMTC	Mon, Oct 22, 2001	32.91	34.63	31.52	33.86
1653	NASDAQ	SMTC	Fri, Oct 19, 2001	31.25	33.44	31.05	33.02
1652	NASDAQ	SMTC	Thu, Oct 18, 2001	32.53	33.16	31.00	31.59
1651	NASDAQ	SMTC	Wed, Oct 17, 2001	36.05	36.25	32.80	32.82
1650	NASDAQ	SMTC	Tue, Oct 16, 2001	34.76	35.34	33.70	35.31
1649	NASDAQ	SMTC	Mon, Oct 15, 2001	34.75	35.19	33.05	34.90
1648	NASDAQ	SMTC	Fri, Oct 12, 2001	35.54	36.55	33.35	35.48
1647	NASDAQ	SMTC	Thu, Oct 11, 2001	32.83	36.90	32.80	36.24
1646	NASDAQ	SMTC	Wed, Oct 10, 2001	30.20	32.74	29.62	32.26
1645	NASDAQ	SMTC	Tue, Oct 9, 2001	33.93	34.33	30.50	30.60
1644	NASDAQ	SMTC	Mon, Oct 8, 2001	31.15	34.26	31.05	33.92
1643	NASDAQ	SMTC	Fri, Oct 5, 2001	32.00	32.49	30.75	32.34
1642	NASDAQ	SMTC	Thu, Oct 4, 2001	29.63	33.02	29.51	32.35
1641	NASDAQ	SMTC	Wed, Oct 3, 2001	25.66	29.36	24.86	29.12
1640	NASDAQ	SMTC	Tue, Oct 2, 2001	26.85	27.25	25.14	25.67
1639	NASDAQ	SMTC	Mon, Oct 1, 2001	28.43	28.43	26.08	27.14
1638	NASDAQ	SMTC	Fri, Sep 28, 2001	27.50	28.90	27.00	28.38
1637	NASDAQ	SMTC	Thu, Sep 27, 2001	28.05	28.24	25.20	27.17
1636	NASDAQ	SMTC	Wed, Sep 26, 2001	29.86	29.97	27.85	28.00
1635	NASDAQ	SMTC	Tue, Sep 25, 2001	29.25	30.90	28.72	29.78
1634	NASDAQ	SMTC	Mon, Sep 24, 2001	27.78	30.57	27.06	29.78
1633	NASDAQ	SMTC	Fri, Sep 21, 2001	26.52	28.00	26.05	27.00
1632	NASDAQ	SMTC	Thu, Sep 20, 2001	30.45	31.69	28.39	28.70
1631	NASDAQ	SMTC	Wed, Sep 19, 2001	31.96	32.00	26.82	30.51
1630	NASDAQ	SMTC	Tue, Sep 18, 2001	34.74	34.75	31.83	32.05
1629	NASDAQ	SMTC	Mon, Sep 17, 2001	35.25	35.54	33.55	34.20
1628	NASDAQ	SMTC	Mon, Sep 10, 2001	36.22	37.36	36.09	36.71
1627	NASDAQ	SMTC	Fri, Sep 7, 2001	34.02	37.10	34.02	36.09
1626	NASDAQ	SMTC	Thu, Sep 6, 2001	35.90	36.56	34.24	34.79
1625	NASDAQ	SMTC	Wed, Sep 5, 2001	36.97	36.97	35.62	36.71
1624	NASDAQ	SMTC	Tue, Sep 4, 2001	36.95	37.69	36.43	36.86
1623	NASDAQ	SMTC	Fri, Aug 31, 2001	37.62	38.39	36.60	37.33
1622	NASDAQ	SMTC	Thu, Aug 30, 2001	38.90	38.92	37.50	37.82
1621	NASDAQ	SMTC	Wed, Aug 29, 2001	37.99	39.34	37.19	39.34
1620	NASDAQ	SMTC	Tue, Aug 28, 2001	38.99	39.10	37.30	37.91
1619	NASDAQ	SMTC	Mon, Aug 27, 2001	37.42	39.61	37.41	39.01
1618	NASDAQ	SMTC	Fri, Aug 24, 2001	36.46	37.93	36.45	37.91
1617	NASDAQ	SMTC	Thu, Aug 23, 2001	36.00	38.10	35.60	36.47
1616	NASDAQ	SMTC	Wed, Aug 22, 2001	32.50	36.29	32.49	36.25
1615	NASDAQ	SMTC	Tue, Aug 21, 2001	32.50	32.80	30.20	30.20
1614	NASDAQ	SMTC	Mon, Aug 20, 2001	33.06	34.29	32.43	32.56
1613	NASDAQ	SMTC	Fri, Aug 17, 2001	33.97	34.48	32.64	33.10
1612	NASDAQ	SMTC	Thu, Aug 16, 2001	33.80	34.44	32.57	34.41
1611	NASDAQ	SMTC	Wed, Aug 15, 2001	35.39	35.60	33.85	33.86
1610	NASDAQ	SMTC	Tue, Aug 14, 2001	35.59	36.53	35.01	35.03
1609	NASDAQ	SMTC	Mon, Aug 13, 2001	34.90	35.60	34.50	35.25
1608	NASDAQ	SMTC	Fri, Aug 10, 2001	35.30	35.40	33.40	34.49
1607	NASDAQ	SMTC	Thu, Aug 9, 2001	35.40	36.45	34.80	35.23
1606	NASDAQ	SMTC	Wed, Aug 8, 2001	36.88	37.50	35.02	35.20
1605	NASDAQ	SMTC	Tue, Aug 7, 2001	37.30	37.70	36.38	36.89
1604	NASDAQ	SMTC	Mon, Aug 6, 2001	37.84	38.29	37.26	37.45
1603	NASDAQ	SMTC	Fri, Aug 3, 2001	39.75	39.76	38.00	38.35
1602	NASDAQ	SMTC	Thu, Aug 2, 2001	40.59	41.70	39.66	40.05
1601	NASDAQ	SMTC	Wed, Aug 1, 2001	39.24	40.95	38.25	39.99
1600	NASDAQ	SMTC	Tue, Jul 31, 2001	36.81	38.11	35.76	37.05
1599	NASDAQ	SMTC	Mon, Jul 30, 2001	36.45	37.88	36.20	36.82
1598	NASDAQ	SMTC	Fri, Jul 27, 2001	35.06	38.15	34.55	37.31
1597	NASDAQ	SMTC	Thu, Jul 26, 2001	31.41	35.10	30.91	34.90
1596	NASDAQ	SMTC	Wed, Jul 25, 2001	31.50	31.69	29.45	31.06
1595	NASDAQ	SMTC	Tue, Jul 24, 2001	31.22	31.64	30.50	31.40
1594	NASDAQ	SMTC	Mon, Jul 23, 2001	32.56	33.09	30.65	31.35
1593	NASDAQ	SMTC	Fri, Jul 20, 2001	32.70	32.85	32.10	32.48
1592	NASDAQ	SMTC	Thu, Jul 19, 2001	30.11	33.44	30.10	32.93
1591	NASDAQ	SMTC	Wed, Jul 18, 2001	29.95	30.96	29.45	29.85
1590	NASDAQ	SMTC	Tue, Jul 17, 2001	29.82	30.71	28.93	30.11
1589	NASDAQ	SMTC	Mon, Jul 16, 2001	31.45	31.60	29.31	29.79
1588	NASDAQ	SMTC	Fri, Jul 13, 2001	31.08	31.89	30.39	31.45
1587	NASDAQ	SMTC	Thu, Jul 12, 2001	29.50	31.72	29.49	31.10
1586	NASDAQ	SMTC	Wed, Jul 11, 2001	27.45	29.21	27.20	29.15
1585	NASDAQ	SMTC	Tue, Jul 10, 2001	28.40	29.07	27.10	27.36
1584	NASDAQ	SMTC	Mon, Jul 9, 2001	28.40	29.00	27.50	28.30
1583	NASDAQ	SMTC	Fri, Jul 6, 2001	30.11	30.11	27.83	28.21
1582	NASDAQ	SMTC	Thu, Jul 5, 2001	30.32	30.75	30.22	30.22
1581	NASDAQ	SMTC	Tue, Jul 3, 2001	30.46	31.07	30.36	30.50
1580	NASDAQ	SMTC	Mon, Jul 2, 2001	31.30	31.31	30.34	30.75
1579	NASDAQ	SMTC	Fri, Jun 29, 2001	30.36	32.28	29.06	30.00
1578	NASDAQ	SMTC	Thu, Jun 28, 2001	28.72	33.24	28.61	30.57
1577	NASDAQ	SMTC	Wed, Jun 27, 2001	27.25	29.25	27.24	28.62
1576	NASDAQ	SMTC	Tue, Jun 26, 2001	26.89	27.11	25.95	26.71
1575	NASDAQ	SMTC	Mon, Jun 25, 2001	27.50	27.75	26.61	26.87
1574	NASDAQ	SMTC	Fri, Jun 22, 2001	26.87	27.74	26.40	27.00
1573	NASDAQ	SMTC	Thu, Jun 21, 2001	27.23	27.30	26.27	26.85
1572	NASDAQ	SMTC	Wed, Jun 20, 2001	26.79	27.16	25.50	26.95
1571	NASDAQ	SMTC	Tue, Jun 19, 2001	27.50	28.24	26.77	27.07
1570	NASDAQ	SMTC	Mon, Jun 18, 2001	27.80	28.99	26.77	26.86
1569	NASDAQ	SMTC	Fri, Jun 15, 2001	27.23	28.52	27.00	28.52
1568	NASDAQ	SMTC	Thu, Jun 14, 2001	30.41	30.41	28.25	28.40
1567	NASDAQ	SMTC	Wed, Jun 13, 2001	30.51	31.68	29.82	30.36
1566	NASDAQ	SMTC	Tue, Jun 12, 2001	30.15	31.55	28.77	30.60
1565	NASDAQ	SMTC	Mon, Jun 11, 2001	31.74	31.74	30.20	30.66
1564	NASDAQ	SMTC	Fri, Jun 8, 2001	31.71	31.87	31.30	31.81
1563	NASDAQ	SMTC	Thu, Jun 7, 2001	29.16	32.14	29.00	31.60
1562	NASDAQ	SMTC	Wed, Jun 6, 2001	29.76	29.76	29.00	29.54
1561	NASDAQ	SMTC	Tue, Jun 5, 2001	28.11	30.01	28.11	29.75
1560	NASDAQ	SMTC	Mon, Jun 4, 2001	28.00	28.29	27.59	28.19
1559	NASDAQ	SMTC	Fri, Jun 1, 2001	27.77	28.25	27.00	27.93
1558	NASDAQ	SMTC	Thu, May 31, 2001	25.50	27.48	25.43	26.92
1557	NASDAQ	SMTC	Wed, May 30, 2001	26.36	26.36	24.27	24.34
1556	NASDAQ	SMTC	Tue, May 29, 2001	27.85	27.95	26.47	26.51
1555	NASDAQ	SMTC	Fri, May 25, 2001	27.48	29.62	27.30	28.36
1554	NASDAQ	SMTC	Thu, May 24, 2001	30.40	30.41	24.55	27.01
1553	NASDAQ	SMTC	Wed, May 23, 2001	32.89	33.69	30.54	30.63
1552	NASDAQ	SMTC	Tue, May 22, 2001	35.25	37.25	35.20	36.21
1551	NASDAQ	SMTC	Mon, May 21, 2001	31.65	35.85	31.61	35.77
1550	NASDAQ	SMTC	Fri, May 18, 2001	31.11	32.25	30.74	31.70
1549	NASDAQ	SMTC	Thu, May 17, 2001	29.67	31.90	29.62	31.20
1548	NASDAQ	SMTC	Wed, May 16, 2001	29.00	29.79	28.35	29.65
1547	NASDAQ	SMTC	Tue, May 15, 2001	28.62	29.54	28.60	29.19
1546	NASDAQ	SMTC	Mon, May 14, 2001	29.70	29.71	28.30	28.82
1545	NASDAQ	SMTC	Fri, May 11, 2001	30.72	30.80	29.70	29.80
1544	NASDAQ	SMTC	Thu, May 10, 2001	31.98	32.24	30.89	30.95
1543	NASDAQ	SMTC	Wed, May 9, 2001	31.85	31.86	30.69	31.30
1542	NASDAQ	SMTC	Tue, May 8, 2001	32.10	32.44	31.75	31.89
1541	NASDAQ	SMTC	Mon, May 7, 2001	31.56	32.47	31.07	31.85
1540	NASDAQ	SMTC	Fri, May 4, 2001	29.50	31.90	28.90	31.67
1539	NASDAQ	SMTC	Thu, May 3, 2001	30.25	31.00	29.92	30.61
1538	NASDAQ	SMTC	Wed, May 2, 2001	30.73	31.87	30.01	31.12
1537	NASDAQ	SMTC	Tue, May 1, 2001	28.88	30.24	27.92	30.19
1536	NASDAQ	SMTC	Mon, Apr 30, 2001	27.93	29.55	27.75	28.77
1535	NASDAQ	SMTC	Fri, Apr 27, 2001	28.50	28.67	27.50	27.53
1534	NASDAQ	SMTC	Thu, Apr 26, 2001	28.22	28.80	27.49	27.99
1533	NASDAQ	SMTC	Wed, Apr 25, 2001	28.71	28.74	27.35	27.79
1532	NASDAQ	SMTC	Tue, Apr 24, 2001	29.55	30.75	27.83	28.26
1531	NASDAQ	SMTC	Mon, Apr 23, 2001	32.03	32.03	28.82	29.78
1530	NASDAQ	SMTC	Fri, Apr 20, 2001	33.24	33.25	31.85	32.71
1529	NASDAQ	SMTC	Thu, Apr 19, 2001	29.00	33.40	28.90	33.15
1528	NASDAQ	SMTC	Wed, Apr 18, 2001	29.84	35.12	29.30	33.06
1527	NASDAQ	SMTC	Tue, Apr 17, 2001	28.44	29.25	26.60	27.32
1526	NASDAQ	SMTC	Mon, Apr 16, 2001	30.01	30.35	28.24	28.88
1525	NASDAQ	SMTC	Thu, Apr 12, 2001	28.50	30.62	27.36	30.02
1524	NASDAQ	SMTC	Wed, Apr 11, 2001	27.00	30.90	27.00	28.94
1523	NASDAQ	SMTC	Tue, Apr 10, 2001	23.70	26.59	23.24	25.93
1522	NASDAQ	SMTC	Mon, Apr 9, 2001	25.00	25.28	22.30	23.45
1521	NASDAQ	SMTC	Fri, Apr 6, 2001	26.44	26.88	24.25	24.94
1520	NASDAQ	SMTC	Thu, Apr 5, 2001	24.00	27.56	23.94	27.44
1519	NASDAQ	SMTC	Wed, Apr 4, 2001	24.91	25.75	22.94	23.44
1518	NASDAQ	SMTC	Tue, Apr 3, 2001	26.25	27.63	24.25	25.00
1517	NASDAQ	SMTC	Mon, Apr 2, 2001	29.50	30.75	25.94	26.88
1516	NASDAQ	SMTC	Fri, Mar 30, 2001	29.56	30.00	28.34	29.44
1515	NASDAQ	SMTC	Thu, Mar 29, 2001	30.13	30.88	28.38	29.75
1514	NASDAQ	SMTC	Wed, Mar 28, 2001	31.06	32.56	29.75	30.06
1513	NASDAQ	SMTC	Tue, Mar 27, 2001	33.75	34.88	31.81	32.00
1512	NASDAQ	SMTC	Mon, Mar 26, 2001	35.00	37.50	32.50	33.94
1511	NASDAQ	SMTC	Fri, Mar 23, 2001	30.69	35.50	30.69	34.75
1510	NASDAQ	SMTC	Thu, Mar 22, 2001	28.00	30.56	27.88	30.31
1509	NASDAQ	SMTC	Wed, Mar 21, 2001	27.59	29.50	26.63	28.00
1508	NASDAQ	SMTC	Tue, Mar 20, 2001	28.25	30.13	26.91	27.38
1507	NASDAQ	SMTC	Mon, Mar 19, 2001	27.42	28.31	26.75	27.75
1506	NASDAQ	SMTC	Fri, Mar 16, 2001	27.75	28.88	27.19	27.69
1505	NASDAQ	SMTC	Thu, Mar 15, 2001	26.94	29.38	26.88	28.50
1504	NASDAQ	SMTC	Wed, Mar 14, 2001	24.50	28.25	24.25	27.08
1503	NASDAQ	SMTC	Tue, Mar 13, 2001	23.44	26.50	23.38	25.67
1502	NASDAQ	SMTC	Mon, Mar 12, 2001	25.06	25.88	23.69	23.88
1501	NASDAQ	SMTC	Fri, Mar 9, 2001	27.63	27.69	25.31	25.50
1500	NASDAQ	SMTC	Thu, Mar 8, 2001	29.13	29.44	27.50	28.25
1499	NASDAQ	SMTC	Wed, Mar 7, 2001	29.13	29.81	28.06	29.06
1498	NASDAQ	SMTC	Tue, Mar 6, 2001	27.11	29.50	27.00	28.88
1497	NASDAQ	SMTC	Mon, Mar 5, 2001	25.50	27.31	25.44	26.75
1496	NASDAQ	SMTC	Fri, Mar 2, 2001	24.50	27.44	24.00	25.88
1495	NASDAQ	SMTC	Thu, Mar 1, 2001	24.31	25.88	22.50	25.25
1494	NASDAQ	SMTC	Wed, Feb 28, 2001	25.89	25.94	24.06	25.06
1493	NASDAQ	SMTC	Tue, Feb 27, 2001	27.39	28.00	25.25	26.06
1492	NASDAQ	SMTC	Mon, Feb 26, 2001	27.38	27.75	26.25	27.63
1491	NASDAQ	SMTC	Fri, Feb 23, 2001	25.31	27.50	24.50	26.56
1490	NASDAQ	SMTC	Thu, Feb 22, 2001	25.69	27.50	23.81	25.13
1489	NASDAQ	SMTC	Wed, Feb 21, 2001	25.00	27.31	24.63	25.75
1488	NASDAQ	SMTC	Tue, Feb 20, 2001	30.63	30.63	25.50	25.63
1487	NASDAQ	SMTC	Fri, Feb 16, 2001	30.75	30.94	29.06	30.56
1486	NASDAQ	SMTC	Thu, Feb 15, 2001	28.97	31.88	28.77	31.75
1485	NASDAQ	SMTC	Wed, Feb 14, 2001	27.25	29.38	26.25	28.50
1484	NASDAQ	SMTC	Tue, Feb 13, 2001	28.13	29.06	26.75	27.50
1483	NASDAQ	SMTC	Mon, Feb 12, 2001	28.75	29.50	27.75	28.06
1482	NASDAQ	SMTC	Fri, Feb 9, 2001	29.63	29.88	28.50	28.75
1481	NASDAQ	SMTC	Thu, Feb 8, 2001	29.42	30.94	29.13	29.63
1480	NASDAQ	SMTC	Wed, Feb 7, 2001	29.38	30.00	27.00	29.06
1479	NASDAQ	SMTC	Tue, Feb 6, 2001	29.88	31.38	29.50	30.00
1478	NASDAQ	SMTC	Mon, Feb 5, 2001	28.75	29.94	28.25	29.69
1477	NASDAQ	SMTC	Fri, Feb 2, 2001	29.38	29.63	28.63	28.81
1476	NASDAQ	SMTC	Thu, Feb 1, 2001	28.77	29.75	28.13	29.50
1475	NASDAQ	SMTC	Wed, Jan 31, 2001	28.25	30.19	28.06	28.88
1474	NASDAQ	SMTC	Tue, Jan 30, 2001	28.13	28.38	27.00	28.25
1473	NASDAQ	SMTC	Mon, Jan 29, 2001	27.16	28.06	25.81	28.06
1472	NASDAQ	SMTC	Fri, Jan 26, 2001	26.02	27.31	25.00	27.06
1471	NASDAQ	SMTC	Thu, Jan 25, 2001	28.38	28.39	26.19	26.69
1470	NASDAQ	SMTC	Wed, Jan 24, 2001	29.72	29.75	28.25	28.38
1469	NASDAQ	SMTC	Tue, Jan 23, 2001	28.63	29.69	28.25	29.44
1468	NASDAQ	SMTC	Mon, Jan 22, 2001	29.03	29.06	28.13	28.56
1467	NASDAQ	SMTC	Fri, Jan 19, 2001	29.89	30.63	28.13	28.75
1466	NASDAQ	SMTC	Thu, Jan 18, 2001	27.75	29.75	26.88	29.73
1465	NASDAQ	SMTC	Wed, Jan 17, 2001	27.38	29.50	27.38	28.19
1464	NASDAQ	SMTC	Tue, Jan 16, 2001	27.75	27.75	24.50	26.13
1463	NASDAQ	SMTC	Fri, Jan 12, 2001	27.88	28.69	26.44	27.75
1462	NASDAQ	SMTC	Thu, Jan 11, 2001	23.59	27.94	23.38	27.50
1461	NASDAQ	SMTC	Wed, Jan 10, 2001	22.86	24.94	22.63	23.88
1460	NASDAQ	SMTC	Tue, Jan 9, 2001	23.69	23.88	22.75	23.13
1459	NASDAQ	SMTC	Mon, Jan 8, 2001	23.38	23.75	22.75	23.31
1458	NASDAQ	SMTC	Fri, Jan 5, 2001	22.25	24.75	22.00	23.44
1457	NASDAQ	SMTC	Thu, Jan 4, 2001	21.84	23.63	21.75	22.19
1456	NASDAQ	SMTC	Wed, Jan 3, 2001	20.25	22.50	19.00	22.25
1455	NASDAQ	SMTC	Tue, Jan 2, 2001	22.00	22.13	20.25	20.50
1454	NASDAQ	SMTC	Fri, Dec 29, 2000	22.13	22.88	21.81	22.06
1453	NASDAQ	SMTC	Thu, Dec 28, 2000	19.75	22.06	19.75	21.92
1452	NASDAQ	SMTC	Wed, Dec 27, 2000	17.63	20.88	17.50	20.88
1451	NASDAQ	SMTC	Tue, Dec 26, 2000	17.63	18.63	17.50	17.75
1450	NASDAQ	SMTC	Fri, Dec 22, 2000	15.44	18.00	15.44	17.56
1449	NASDAQ	SMTC	Thu, Dec 21, 2000	16.00	16.50	15.00	15.38
1448	NASDAQ	SMTC	Wed, Dec 20, 2000	17.00	17.13	15.25	16.13
1447	NASDAQ	SMTC	Tue, Dec 19, 2000	18.00	18.88	17.00	17.50
1446	NASDAQ	SMTC	Mon, Dec 18, 2000	18.81	19.31	17.88	18.31
1445	NASDAQ	SMTC	Fri, Dec 15, 2000	19.31	19.78	17.75	19.13
1444	NASDAQ	SMTC	Thu, Dec 14, 2000	19.31	19.56	18.19	18.63
1443	NASDAQ	SMTC	Wed, Dec 13, 2000	21.22	21.38	19.25	19.56
1442	NASDAQ	SMTC	Tue, Dec 12, 2000	22.47	22.75	20.56	20.81
1441	NASDAQ	SMTC	Mon, Dec 11, 2000	22.56	24.00	22.06	22.69
1440	NASDAQ	SMTC	Fri, Dec 8, 2000	21.31	23.09	21.00	22.75
1439	NASDAQ	SMTC	Thu, Dec 7, 2000	19.75	20.88	18.50	20.69
1438	NASDAQ	SMTC	Wed, Dec 6, 2000	23.56	23.88	19.13	20.31
1437	NASDAQ	SMTC	Tue, Dec 5, 2000	22.50	24.44	22.25	24.13
1436	NASDAQ	SMTC	Mon, Dec 4, 2000	22.00	22.69	21.19	22.06
1435	NASDAQ	SMTC	Fri, Dec 1, 2000	22.44	23.13	21.88	22.19
1434	NASDAQ	SMTC	Thu, Nov 30, 2000	22.06	22.94	21.00	21.94
1433	NASDAQ	SMTC	Wed, Nov 29, 2000	23.69	24.50	21.75	23.19
1432	NASDAQ	SMTC	Tue, Nov 28, 2000	26.25	26.81	23.06	23.34
1431	NASDAQ	SMTC	Mon, Nov 27, 2000	29.31	29.88	26.44	27.38
1430	NASDAQ	SMTC	Fri, Nov 24, 2000	27.19	29.38	27.00	28.52
1429	NASDAQ	SMTC	Wed, Nov 22, 2000	26.84	28.50	26.56	27.00
1428	NASDAQ	SMTC	Tue, Nov 21, 2000	28.03	28.06	26.81	27.06
1427	NASDAQ	SMTC	Mon, Nov 20, 2000	27.50	28.69	26.63	28.06
1426	NASDAQ	SMTC	Fri, Nov 17, 2000	30.25	30.38	27.81	29.25
1425	NASDAQ	SMTC	Thu, Nov 16, 2000	30.81	31.19	29.13	29.69
1424	NASDAQ	SMTC	Wed, Nov 15, 2000	26.84	32.38	26.81	30.25
1423	NASDAQ	SMTC	Tue, Nov 14, 2000	25.00	27.25	24.89	26.69
1422	NASDAQ	SMTC	Mon, Nov 13, 2000	23.13	25.38	23.06	24.44
1421	NASDAQ	SMTC	Fri, Nov 10, 2000	27.67	27.69	24.38	24.56
1420	NASDAQ	SMTC	Thu, Nov 9, 2000	26.00	27.88	25.00	27.70
1419	NASDAQ	SMTC	Wed, Nov 8, 2000	28.41	28.50	26.69	26.88
1418	NASDAQ	SMTC	Tue, Nov 7, 2000	28.75	28.94	27.56	28.44
1417	NASDAQ	SMTC	Mon, Nov 6, 2000	29.31	30.44	29.06	29.06
1416	NASDAQ	SMTC	Fri, Nov 3, 2000	29.89	31.00	29.25	29.88
1415	NASDAQ	SMTC	Thu, Nov 2, 2000	30.50	31.25	29.31	30.06
1414	NASDAQ	SMTC	Wed, Nov 1, 2000	30.94	31.63	28.75	29.81
1413	NASDAQ	SMTC	Tue, Oct 31, 2000	28.81	33.94	28.50	32.25
1412	NASDAQ	SMTC	Mon, Oct 30, 2000	29.06	30.88	28.44	28.81
1411	NASDAQ	SMTC	Fri, Oct 27, 2000	32.06	32.50	29.88	30.06
1410	NASDAQ	SMTC	Thu, Oct 26, 2000	29.52	32.44	27.75	32.25
1409	NASDAQ	SMTC	Wed, Oct 25, 2000	30.06	32.00	28.56	28.75
1408	NASDAQ	SMTC	Tue, Oct 24, 2000	37.63	37.63	33.06	33.81
1407	NASDAQ	SMTC	Mon, Oct 23, 2000	36.50	38.06	35.50	37.38
1406	NASDAQ	SMTC	Fri, Oct 20, 2000	32.88	37.25	31.75	37.00
1405	NASDAQ	SMTC	Thu, Oct 19, 2000	31.00	32.63	30.75	32.31
1404	NASDAQ	SMTC	Wed, Oct 18, 2000	29.06	31.75	28.00	28.88
1403	NASDAQ	SMTC	Tue, Oct 17, 2000	35.50	35.63	31.38	31.38
1402	NASDAQ	SMTC	Mon, Oct 16, 2000	36.06	36.61	34.50	35.00
1401	NASDAQ	SMTC	Fri, Oct 13, 2000	33.91	36.50	33.19	36.48
1400	NASDAQ	SMTC	Thu, Oct 12, 2000	34.38	35.44	31.77	33.38
1399	NASDAQ	SMTC	Wed, Oct 11, 2000	30.75	34.06	29.88	32.50
1398	NASDAQ	SMTC	Tue, Oct 10, 2000	36.70	37.69	31.25	32.06
1397	NASDAQ	SMTC	Mon, Oct 9, 2000	39.05	39.19	35.06	37.00
1396	NASDAQ	SMTC	Fri, Oct 6, 2000	42.19	42.81	38.06	39.75
1395	NASDAQ	SMTC	Thu, Oct 5, 2000	41.56	43.94	39.27	42.31
1394	NASDAQ	SMTC	Wed, Oct 4, 2000	38.69	42.50	35.94	41.38
1393	NASDAQ	SMTC	Tue, Oct 3, 2000	40.50	41.50	36.50	39.00
1392	NASDAQ	SMTC	Mon, Oct 2, 2000	43.63	44.69	40.06	40.19
1391	NASDAQ	SMTC	Fri, Sep 29, 2000	49.97	50.00	40.19	43.13
1390	NASDAQ	SMTC	Thu, Sep 28, 2000	46.50	49.88	46.25	49.11
1389	NASDAQ	SMTC	Wed, Sep 27, 2000	50.13	50.94	47.00	48.19
1388	NASDAQ	SMTC	Tue, Sep 26, 2000	51.75	51.88	47.50	49.44
1387	NASDAQ	SMTC	Mon, Sep 25, 2000	54.94	54.94	50.75	50.81
1386	NASDAQ	SMTC	Fri, Sep 22, 2000	49.20	53.13	49.00	52.87
1385	NASDAQ	SMTC	Thu, Sep 21, 2000	56.09	58.50	53.06	54.75
1384	NASDAQ	SMTC	Wed, Sep 20, 2000	54.00	57.00	53.50	56.94
1383	NASDAQ	SMTC	Tue, Sep 19, 2000	50.02	53.25	50.00	52.84
1382	NASDAQ	SMTC	Mon, Sep 18, 2000	51.00	52.06	48.75	49.84
1381	NASDAQ	SMTC	Fri, Sep 15, 2000	52.50	53.88	49.53	50.31
1380	NASDAQ	SMTC	Thu, Sep 14, 2000	54.44	54.50	53.28	53.44
1379	NASDAQ	SMTC	Wed, Sep 13, 2000	53.25	55.25	51.50	53.09
1378	NASDAQ	SMTC	Tue, Sep 12, 2000	53.56	56.75	53.13	53.44
1377	NASDAQ	SMTC	Mon, Sep 11, 2000	51.25	54.66	50.75	53.13
1376	NASDAQ	SMTC	Fri, Sep 8, 2000	55.72	55.72	51.75	52.28
1375	NASDAQ	SMTC	Thu, Sep 7, 2000	52.69	57.03	52.69	55.72
1374	NASDAQ	SMTC	Wed, Sep 6, 2000	53.50	54.06	52.44	52.47
1373	NASDAQ	SMTC	Tue, Sep 5, 2000	58.28	58.44	54.69	54.81
1372	NASDAQ	SMTC	Fri, Sep 1, 2000	59.41	59.75	57.50	57.66
1371	NASDAQ	SMTC	Thu, Aug 31, 2000	58.13	60.05	57.72	59.22
1370	NASDAQ	SMTC	Wed, Aug 30, 2000	57.00	59.59	56.94	58.06
1369	NASDAQ	SMTC	Tue, Aug 29, 2000	56.69	57.47	56.50	57.09
1368	NASDAQ	SMTC	Mon, Aug 28, 2000	56.72	57.50	56.00	57.00
1367	NASDAQ	SMTC	Fri, Aug 25, 2000	54.25	57.03	51.75	56.75
1366	NASDAQ	SMTC	Thu, Aug 24, 2000	52.50	56.06	51.94	55.81
1365	NASDAQ	SMTC	Wed, Aug 23, 2000	48.25	51.69	46.22	51.69
1364	NASDAQ	SMTC	Tue, Aug 22, 2000	49.88	49.88	47.09	49.00
1363	NASDAQ	SMTC	Mon, Aug 21, 2000	48.00	51.13	47.97	48.81
1362	NASDAQ	SMTC	Fri, Aug 18, 2000	47.81	47.97	46.63	47.00
1361	NASDAQ	SMTC	Thu, Aug 17, 2000	47.22	47.69	45.59	46.91
1360	NASDAQ	SMTC	Wed, Aug 16, 2000	45.73	48.00	44.50	47.03
1359	NASDAQ	SMTC	Tue, Aug 15, 2000	42.61	45.75	42.09	44.56
1358	NASDAQ	SMTC	Mon, Aug 14, 2000	41.50	42.50	41.00	42.25
1357	NASDAQ	SMTC	Fri, Aug 11, 2000	43.31	43.31	39.75	41.06
1356	NASDAQ	SMTC	Thu, Aug 10, 2000	44.30	44.47	42.50	43.13
1355	NASDAQ	SMTC	Wed, Aug 9, 2000	43.25	46.00	43.16	44.34
1354	NASDAQ	SMTC	Tue, Aug 8, 2000	42.97	44.91	42.75	42.75
1353	NASDAQ	SMTC	Mon, Aug 7, 2000	41.50	43.41	41.19	43.19
1352	NASDAQ	SMTC	Fri, Aug 4, 2000	42.22	42.41	39.63	41.69
1351	NASDAQ	SMTC	Thu, Aug 3, 2000	39.88	41.66	38.75	41.66
1350	NASDAQ	SMTC	Wed, Aug 2, 2000	39.34	41.22	39.06	41.09
1349	NASDAQ	SMTC	Tue, Aug 1, 2000	40.25	40.25	38.27	39.59
1348	NASDAQ	SMTC	Mon, Jul 31, 2000	39.97	40.13	37.25	40.09
1347	NASDAQ	SMTC	Fri, Jul 28, 2000	38.83	39.25	36.06	38.09
1346	NASDAQ	SMTC	Thu, Jul 27, 2000	42.56	42.56	36.50	39.03
1345	NASDAQ	SMTC	Wed, Jul 26, 2000	42.55	43.75	39.88	42.59
1344	NASDAQ	SMTC	Tue, Jul 25, 2000	42.13	45.25	41.94	43.84
1343	NASDAQ	SMTC	Mon, Jul 24, 2000	42.17	43.91	39.91	41.44
1342	NASDAQ	SMTC	Fri, Jul 21, 2000	44.75	44.75	41.56	42.00
1341	NASDAQ	SMTC	Thu, Jul 20, 2000	43.31	47.13	42.88	44.63
1340	NASDAQ	SMTC	Wed, Jul 19, 2000	45.06	46.53	43.34	43.34
1339	NASDAQ	SMTC	Tue, Jul 18, 2000	46.56	46.88	44.94	45.25
1338	NASDAQ	SMTC	Mon, Jul 17, 2000	47.25	49.84	46.44	47.06
1337	NASDAQ	SMTC	Fri, Jul 14, 2000	44.38	46.06	44.22	46.00
1336	NASDAQ	SMTC	Thu, Jul 13, 2000	43.28	45.69	42.88	43.78
1335	NASDAQ	SMTC	Wed, Jul 12, 2000	42.47	44.25	42.00	43.00
1334	NASDAQ	SMTC	Tue, Jul 11, 2000	43.25	43.72	41.44	41.59
1333	NASDAQ	SMTC	Mon, Jul 10, 2000	41.25	43.25	40.75	43.00
1332	NASDAQ	SMTC	Fri, Jul 7, 2000	37.59	41.13	37.38	41.00
1331	NASDAQ	SMTC	Thu, Jul 6, 2000	36.13	37.72	35.88	37.56
1330	NASDAQ	SMTC	Wed, Jul 5, 2000	38.25	38.25	35.48	36.38
1329	NASDAQ	SMTC	Mon, Jul 3, 2000	38.44	38.56	36.50	38.50
1328	NASDAQ	SMTC	Fri, Jun 30, 2000	35.91	38.81	34.59	38.24
1327	NASDAQ	SMTC	Thu, Jun 29, 2000	37.44	37.50	36.00	36.19
1326	NASDAQ	SMTC	Wed, Jun 28, 2000	37.72	39.38	37.50	38.22
1325	NASDAQ	SMTC	Tue, Jun 27, 2000	39.25	39.38	37.06	37.50
1324	NASDAQ	SMTC	Mon, Jun 26, 2000	39.61	39.84	38.13	38.84
1323	NASDAQ	SMTC	Fri, Jun 23, 2000	39.50	40.24	38.75	39.34
1322	NASDAQ	SMTC	Thu, Jun 22, 2000	40.00	41.50	39.75	39.91
1321	NASDAQ	SMTC	Wed, Jun 21, 2000	38.13	39.56	37.59	38.38
1320	NASDAQ	SMTC	Tue, Jun 20, 2000	38.13	39.19	37.41	38.11
1319	NASDAQ	SMTC	Mon, Jun 19, 2000	36.13	37.81	35.50	37.75
1318	NASDAQ	SMTC	Fri, Jun 16, 2000	33.38	38.88	33.03	38.86
1317	NASDAQ	SMTC	Thu, Jun 15, 2000	31.50	31.94	29.94	31.75
1316	NASDAQ	SMTC	Wed, Jun 14, 2000	32.44	33.25	30.66	30.66
1315	NASDAQ	SMTC	Tue, Jun 13, 2000	31.50	32.50	30.50	32.44
1314	NASDAQ	SMTC	Mon, Jun 12, 2000	33.13	34.00	32.13	32.16
1313	NASDAQ	SMTC	Fri, Jun 9, 2000	33.06	33.75	32.63	33.59
1312	NASDAQ	SMTC	Thu, Jun 8, 2000	32.00	33.38	31.91	33.31
1311	NASDAQ	SMTC	Wed, Jun 7, 2000	31.94	32.13	30.73	32.00
1310	NASDAQ	SMTC	Tue, Jun 6, 2000	32.50	33.47	31.75	32.09
1309	NASDAQ	SMTC	Mon, Jun 5, 2000	32.94	33.06	32.13	32.72
1308	NASDAQ	SMTC	Fri, Jun 2, 2000	29.97	32.88	29.97	32.44
1307	NASDAQ	SMTC	Thu, Jun 1, 2000	28.05	29.00	28.00	28.84
1306	NASDAQ	SMTC	Wed, May 31, 2000	26.78	28.25	26.00	27.88
1305	NASDAQ	SMTC	Tue, May 30, 2000	24.53	27.25	24.53	26.97
1304	NASDAQ	SMTC	Fri, May 26, 2000	24.00	24.22	23.50	24.19
1303	NASDAQ	SMTC	Thu, May 25, 2000	25.31	25.75	23.50	23.72
1302	NASDAQ	SMTC	Wed, May 24, 2000	22.47	24.50	21.88	24.50
1301	NASDAQ	SMTC	Tue, May 23, 2000	23.64	25.25	22.50	22.50
1300	NASDAQ	SMTC	Mon, May 22, 2000	26.22	26.25	23.00	23.03
1299	NASDAQ	SMTC	Fri, May 19, 2000	28.25	28.25	25.44	26.16
1298	NASDAQ	SMTC	Thu, May 18, 2000	28.53	29.03	28.16	28.22
1297	NASDAQ	SMTC	Wed, May 17, 2000	27.00	28.75	26.59	28.50
1296	NASDAQ	SMTC	Tue, May 16, 2000	26.63	28.00	26.50	27.75
1295	NASDAQ	SMTC	Mon, May 15, 2000	26.56	27.56	25.13	25.88
1294	NASDAQ	SMTC	Fri, May 12, 2000	26.19	27.84	26.16	26.56
1293	NASDAQ	SMTC	Thu, May 11, 2000	25.19	26.00	23.94	25.88
1292	NASDAQ	SMTC	Wed, May 10, 2000	26.13	26.19	23.38	24.25
1291	NASDAQ	SMTC	Tue, May 9, 2000	28.72	28.75	25.38	26.03
1290	NASDAQ	SMTC	Mon, May 8, 2000	30.27	30.34	27.71	27.72
1289	NASDAQ	SMTC	Fri, May 5, 2000	30.59	32.47	30.25	30.38
1288	NASDAQ	SMTC	Thu, May 4, 2000	30.47	32.56	30.25	30.53
1287	NASDAQ	SMTC	Wed, May 3, 2000	31.34	32.56	29.00	30.38
1286	NASDAQ	SMTC	Tue, May 2, 2000	34.50	34.50	31.25	31.25
1285	NASDAQ	SMTC	Mon, May 1, 2000	35.00	35.56	34.41	34.72
1284	NASDAQ	SMTC	Fri, Apr 28, 2000	33.00	34.56	33.00	34.09
1283	NASDAQ	SMTC	Thu, Apr 27, 2000	29.13	33.13	28.81	33.13
1282	NASDAQ	SMTC	Wed, Apr 26, 2000	31.50	31.84	29.75	29.75
1281	NASDAQ	SMTC	Tue, Apr 25, 2000	29.19	31.84	29.19	31.84
1280	NASDAQ	SMTC	Mon, Apr 24, 2000	29.75	29.91	26.00	29.09
1279	NASDAQ	SMTC	Thu, Apr 20, 2000	30.06	30.06	29.50	29.94
1278	NASDAQ	SMTC	Wed, Apr 19, 2000	31.50	31.50	29.69	30.00
1277	NASDAQ	SMTC	Tue, Apr 18, 2000	28.75	32.25	28.75	30.78
1276	NASDAQ	SMTC	Mon, Apr 17, 2000	24.25	27.59	23.72	27.00
1275	NASDAQ	SMTC	Fri, Apr 14, 2000	27.97	28.19	24.56	25.52
1274	NASDAQ	SMTC	Thu, Apr 13, 2000	28.13	29.13	28.13	28.28
1273	NASDAQ	SMTC	Wed, Apr 12, 2000	30.44	30.63	27.19	27.56
1272	NASDAQ	SMTC	Tue, Apr 11, 2000	29.63	31.78	29.63	30.94
1271	NASDAQ	SMTC	Mon, Apr 10, 2000	34.50	34.53	31.00	31.06
1270	NASDAQ	SMTC	Fri, Apr 7, 2000	31.34	33.75	31.00	33.49
1269	NASDAQ	SMTC	Thu, Apr 6, 2000	32.75	33.00	30.88	31.19
1268	NASDAQ	SMTC	Wed, Apr 5, 2000	29.56	33.31	29.00	32.00
1267	NASDAQ	SMTC	Tue, Apr 4, 2000	30.16	31.75	25.66	30.31
1266	NASDAQ	SMTC	Mon, Apr 3, 2000	32.00	32.00	30.00	30.06
1265	NASDAQ	SMTC	Fri, Mar 31, 2000	30.25	33.94	30.25	32.03
1264	NASDAQ	SMTC	Thu, Mar 30, 2000	30.47	31.63	29.50	30.69
1263	NASDAQ	SMTC	Wed, Mar 29, 2000	33.00	33.31	30.19	31.56
1262	NASDAQ	SMTC	Tue, Mar 28, 2000	34.06	34.13	32.84	32.88
1261	NASDAQ	SMTC	Mon, Mar 27, 2000	35.06	35.19	33.75	35.00
1260	NASDAQ	SMTC	Fri, Mar 24, 2000	34.69	35.84	34.50	34.94
1259	NASDAQ	SMTC	Thu, Mar 23, 2000	34.75	36.00	34.25	34.94
1258	NASDAQ	SMTC	Wed, Mar 22, 2000	33.00	35.69	32.69	35.50
1257	NASDAQ	SMTC	Tue, Mar 21, 2000	31.13	33.13	31.00	33.13
1256	NASDAQ	SMTC	Mon, Mar 20, 2000	32.34	33.25	30.50	30.94
1255	NASDAQ	SMTC	Fri, Mar 17, 2000	30.84	32.38	29.88	32.00
1254	NASDAQ	SMTC	Thu, Mar 16, 2000	28.75	31.50	26.50	30.88
1253	NASDAQ	SMTC	Wed, Mar 15, 2000	30.19	30.31	27.31	28.56
1252	NASDAQ	SMTC	Tue, Mar 14, 2000	31.00	31.81	30.25	30.25
1251	NASDAQ	SMTC	Mon, Mar 13, 2000	32.00	32.25	30.50	30.88
1250	NASDAQ	SMTC	Fri, Mar 10, 2000	34.63	34.97	32.94	33.03
1249	NASDAQ	SMTC	Thu, Mar 9, 2000	34.50	34.75	32.50	34.38
1248	NASDAQ	SMTC	Wed, Mar 8, 2000	36.50	36.63	33.00	34.09
1247	NASDAQ	SMTC	Tue, Mar 7, 2000	37.53	38.38	36.06	36.50
1246	NASDAQ	SMTC	Mon, Mar 6, 2000	33.38	36.13	33.31	35.81
1245	NASDAQ	SMTC	Fri, Mar 3, 2000	33.25	33.31	33.00	33.31
1244	NASDAQ	SMTC	Thu, Mar 2, 2000	31.81	33.94	31.00	33.13
1243	NASDAQ	SMTC	Wed, Mar 1, 2000	31.48	32.25	31.03	31.94
1242	NASDAQ	SMTC	Tue, Feb 29, 2000	31.56	32.81	30.13	31.25
1241	NASDAQ	SMTC	Mon, Feb 28, 2000	31.50	32.88	27.81	32.06
1240	NASDAQ	SMTC	Fri, Feb 25, 2000	35.75	36.69	31.00	32.31
1239	NASDAQ	SMTC	Thu, Feb 24, 2000	39.78	39.88	35.50	37.94
1238	NASDAQ	SMTC	Wed, Feb 23, 2000	34.75	37.38	34.69	36.69
1237	NASDAQ	SMTC	Tue, Feb 22, 2000	33.39	34.44	32.25	34.25
1236	NASDAQ	SMTC	Fri, Feb 18, 2000	34.50	34.72	33.06	33.13
1235	NASDAQ	SMTC	Thu, Feb 17, 2000	33.00	34.44	32.56	34.20
1234	NASDAQ	SMTC	Wed, Feb 16, 2000	32.13	33.55	31.94	32.50
1233	NASDAQ	SMTC	Tue, Feb 15, 2000	32.02	32.50	30.75	32.25
1232	NASDAQ	SMTC	Mon, Feb 14, 2000	33.50	33.53	31.50	32.00
1231	NASDAQ	SMTC	Fri, Feb 11, 2000	33.75	35.00	32.81	33.25
1230	NASDAQ	SMTC	Thu, Feb 10, 2000	33.38	34.00	33.00	33.59
1229	NASDAQ	SMTC	Wed, Feb 9, 2000	34.44	34.50	32.81	33.19
1228	NASDAQ	SMTC	Tue, Feb 8, 2000	31.67	34.25	31.53	33.25
1227	NASDAQ	SMTC	Mon, Feb 7, 2000	32.63	32.69	31.25	31.69
1226	NASDAQ	SMTC	Fri, Feb 4, 2000	32.88	33.44	31.38	32.41
1225	NASDAQ	SMTC	Thu, Feb 3, 2000	32.38	32.50	31.50	32.31
1224	NASDAQ	SMTC	Wed, Feb 2, 2000	31.94	33.22	31.88	32.75
1223	NASDAQ	SMTC	Tue, Feb 1, 2000	30.13	31.44	29.81	30.94
1222	NASDAQ	SMTC	Mon, Jan 31, 2000	30.75	31.00	28.13	30.00
1221	NASDAQ	SMTC	Fri, Jan 28, 2000	32.50	32.53	31.28	31.28
1220	NASDAQ	SMTC	Thu, Jan 27, 2000	32.56	33.25	32.13	32.88
1219	NASDAQ	SMTC	Wed, Jan 26, 2000	33.00	33.72	32.00	32.50
1218	NASDAQ	SMTC	Tue, Jan 25, 2000	31.72	33.00	29.63	32.63
1217	NASDAQ	SMTC	Mon, Jan 24, 2000	32.63	33.56	31.00	31.56
1216	NASDAQ	SMTC	Fri, Jan 21, 2000	32.53	32.56	31.63	31.94
1215	NASDAQ	SMTC	Thu, Jan 20, 2000	34.13	34.38	32.44	32.59
1214	NASDAQ	SMTC	Wed, Jan 19, 2000	31.88	34.63	31.53	34.00
1213	NASDAQ	SMTC	Tue, Jan 18, 2000	34.56	34.63	31.00	32.41
1212	NASDAQ	SMTC	Fri, Jan 14, 2000	27.50	33.50	27.38	33.38
1211	NASDAQ	SMTC	Thu, Jan 13, 2000	27.63	27.75	27.00	27.44
1210	NASDAQ	SMTC	Wed, Jan 12, 2000	28.38	28.38	26.75	27.63
1209	NASDAQ	SMTC	Tue, Jan 11, 2000	29.56	29.75	28.45	28.45
1208	NASDAQ	SMTC	Mon, Jan 10, 2000	28.98	29.63	28.25	29.25
1207	NASDAQ	SMTC	Fri, Jan 7, 2000	25.88	27.94	24.50	27.50
1206	NASDAQ	SMTC	Thu, Jan 6, 2000	27.34	27.47	25.50	26.34
1205	NASDAQ	SMTC	Wed, Jan 5, 2000	26.00	27.31	25.63	27.31
1204	NASDAQ	SMTC	Tue, Jan 4, 2000	27.88	28.00	25.63	26.13
1203	NASDAQ	SMTC	Mon, Jan 3, 2000	25.94	28.88	24.00	28.50
1202	NASDAQ	SMTC	Fri, Dec 31, 1999	25.41	26.31	24.94	26.06
1201	NASDAQ	SMTC	Thu, Dec 30, 1999	25.50	26.06	25.00	25.47
1200	NASDAQ	SMTC	Wed, Dec 29, 1999	26.22	26.22	25.19	25.63
1199	NASDAQ	SMTC	Tue, Dec 28, 1999	27.06	27.50	26.19	26.56
1198	NASDAQ	SMTC	Mon, Dec 27, 1999	25.75	27.25	24.00	27.13
1197	NASDAQ	SMTC	Thu, Dec 23, 1999	25.19	26.03	25.00	25.88
1196	NASDAQ	SMTC	Wed, Dec 22, 1999	24.97	25.88	24.63	25.19
1195	NASDAQ	SMTC	Tue, Dec 21, 1999	24.88	25.81	24.50	24.94
1194	NASDAQ	SMTC	Mon, Dec 20, 1999	24.44	24.75	23.75	24.63
1193	NASDAQ	SMTC	Fri, Dec 17, 1999	24.53	24.75	23.44	23.97
1192	NASDAQ	SMTC	Thu, Dec 16, 1999	20.73	23.88	20.72	23.69
1191	NASDAQ	SMTC	Wed, Dec 15, 1999	20.44	21.44	20.19	20.69
1190	NASDAQ	SMTC	Tue, Dec 14, 1999	22.97	23.13	21.50	21.63
1189	NASDAQ	SMTC	Mon, Dec 13, 1999	23.13	23.25	22.25	22.56
1188	NASDAQ	SMTC	Fri, Dec 10, 1999	23.28	23.75	21.75	22.97
1187	NASDAQ	SMTC	Thu, Dec 9, 1999	24.72	24.81	22.50	23.31
1186	NASDAQ	SMTC	Wed, Dec 8, 1999	26.00	26.06	23.81	23.88
1185	NASDAQ	SMTC	Tue, Dec 7, 1999	27.02	27.13	25.31	26.03
1184	NASDAQ	SMTC	Mon, Dec 6, 1999	26.75	27.19	26.56	27.03
1183	NASDAQ	SMTC	Fri, Dec 3, 1999	26.38	27.47	26.31	26.88
1182	NASDAQ	SMTC	Thu, Dec 2, 1999	25.19	26.50	25.00	26.38
1181	NASDAQ	SMTC	Wed, Dec 1, 1999	24.03	25.63	24.00	25.19
1180	NASDAQ	SMTC	Tue, Nov 30, 1999	26.03	26.09	23.75	24.39
1179	NASDAQ	SMTC	Mon, Nov 29, 1999	27.94	27.94	26.00	26.31
1178	NASDAQ	SMTC	Fri, Nov 26, 1999	26.69	27.72	26.56	27.44
1177	NASDAQ	SMTC	Wed, Nov 24, 1999	26.00	27.25	25.69	26.69
1176	NASDAQ	SMTC	Tue, Nov 23, 1999	28.75	28.75	25.25	25.94
1175	NASDAQ	SMTC	Mon, Nov 22, 1999	27.03	27.13	24.63	25.38
1174	NASDAQ	SMTC	Fri, Nov 19, 1999	24.63	26.75	24.63	26.41
1173	NASDAQ	SMTC	Thu, Nov 18, 1999	23.56	24.63	23.50	24.63
1172	NASDAQ	SMTC	Wed, Nov 17, 1999	24.00	24.78	22.94	23.50
1171	NASDAQ	SMTC	Tue, Nov 16, 1999	24.38	24.72	22.88	24.00
1170	NASDAQ	SMTC	Mon, Nov 15, 1999	24.75	25.00	24.13	24.50
1169	NASDAQ	SMTC	Fri, Nov 12, 1999	25.25	25.94	23.69	24.63
1168	NASDAQ	SMTC	Thu, Nov 11, 1999	23.00	25.50	22.81	24.91
1167	NASDAQ	SMTC	Wed, Nov 10, 1999	22.50	22.94	21.31	22.75
1166	NASDAQ	SMTC	Tue, Nov 9, 1999	22.50	23.00	20.88	21.75
1165	NASDAQ	SMTC	Mon, Nov 8, 1999	20.00	20.88	19.72	20.75
1164	NASDAQ	SMTC	Fri, Nov 5, 1999	20.00	20.75	19.63	20.00
1163	NASDAQ	SMTC	Thu, Nov 4, 1999	20.00	20.13	18.50	19.78
1162	NASDAQ	SMTC	Wed, Nov 3, 1999	20.19	20.56	19.75	19.97
1161	NASDAQ	SMTC	Tue, Nov 2, 1999	18.72	20.88	18.69	19.34
1160	NASDAQ	SMTC	Mon, Nov 1, 1999	18.75	19.19	18.63	18.63
1159	NASDAQ	SMTC	Fri, Oct 29, 1999	15.94	19.19	15.88	19.16
1158	NASDAQ	SMTC	Thu, Oct 28, 1999	16.09	16.50	15.53	15.94
1157	NASDAQ	SMTC	Wed, Oct 27, 1999	16.75	17.38	15.94	15.97
1156	NASDAQ	SMTC	Tue, Oct 26, 1999	17.00	17.00	16.56	16.63
1155	NASDAQ	SMTC	Mon, Oct 25, 1999	17.75	17.81	16.00	16.94
1154	NASDAQ	SMTC	Fri, Oct 22, 1999	16.50	18.44	16.38	17.72
1153	NASDAQ	SMTC	Thu, Oct 21, 1999	15.14	16.38	14.88	16.09
1152	NASDAQ	SMTC	Wed, Oct 20, 1999	16.84	17.13	15.75	16.13
1151	NASDAQ	SMTC	Tue, Oct 19, 1999	17.75	17.88	16.66	16.78
1150	NASDAQ	SMTC	Mon, Oct 18, 1999	18.63	18.69	17.25	17.44
1149	NASDAQ	SMTC	Fri, Oct 15, 1999	18.56	18.88	17.56	18.63
1148	NASDAQ	SMTC	Thu, Oct 14, 1999	19.38	19.69	18.94	19.44
1147	NASDAQ	SMTC	Wed, Oct 13, 1999	18.50	19.44	18.50	19.03
1146	NASDAQ	SMTC	Tue, Oct 12, 1999	19.91	20.56	18.81	18.88
1145	NASDAQ	SMTC	Mon, Oct 11, 1999	19.27	19.66	19.00	19.66
1144	NASDAQ	SMTC	Fri, Oct 8, 1999	20.42	20.63	18.97	19.28
1143	NASDAQ	SMTC	Thu, Oct 7, 1999	21.63	21.63	20.25	20.56
1142	NASDAQ	SMTC	Wed, Oct 6, 1999	20.88	21.75	20.75	21.34
1141	NASDAQ	SMTC	Tue, Oct 5, 1999	20.00	20.78	19.75	20.72
1140	NASDAQ	SMTC	Mon, Oct 4, 1999	19.06	20.25	18.75	19.75
1139	NASDAQ	SMTC	Fri, Oct 1, 1999	18.31	19.06	18.16	18.84
1138	NASDAQ	SMTC	Thu, Sep 30, 1999	18.72	19.00	18.25	18.31
1137	NASDAQ	SMTC	Wed, Sep 29, 1999	18.75	19.50	18.50	19.16
1136	NASDAQ	SMTC	Tue, Sep 28, 1999	19.13	19.13	17.06	18.72
1135	NASDAQ	SMTC	Mon, Sep 27, 1999	17.84	19.31	17.66	18.66
1134	NASDAQ	SMTC	Fri, Sep 24, 1999	17.75	18.31	16.38	17.75
1133	NASDAQ	SMTC	Thu, Sep 23, 1999	19.88	20.13	18.03	18.38
1132	NASDAQ	SMTC	Wed, Sep 22, 1999	21.00	21.25	19.38	20.25
1131	NASDAQ	SMTC	Tue, Sep 21, 1999	20.50	21.00	20.25	20.34
1130	NASDAQ	SMTC	Mon, Sep 20, 1999	20.78	20.88	20.50	20.69
1129	NASDAQ	SMTC	Fri, Sep 17, 1999	20.00	21.31	19.75	20.56
1128	NASDAQ	SMTC	Thu, Sep 16, 1999	19.00	20.00	18.50	19.91
1127	NASDAQ	SMTC	Wed, Sep 15, 1999	20.50	20.75	18.69	18.88
1126	NASDAQ	SMTC	Tue, Sep 14, 1999	19.56	20.00	19.25	20.00
1125	NASDAQ	SMTC	Mon, Sep 13, 1999	19.33	19.72	18.81	19.45
1124	NASDAQ	SMTC	Fri, Sep 10, 1999	19.98	20.00	19.16	19.47
1123	NASDAQ	SMTC	Thu, Sep 9, 1999	18.45	19.63	18.44	19.38
1122	NASDAQ	SMTC	Wed, Sep 8, 1999	17.53	18.44	17.27	18.27
1121	NASDAQ	SMTC	Tue, Sep 7, 1999	18.00	18.50	17.44	17.55
1120	NASDAQ	SMTC	Fri, Sep 3, 1999	17.81	18.23	17.72	17.91
1119	NASDAQ	SMTC	Thu, Sep 2, 1999	17.72	17.73	17.14	17.34
1118	NASDAQ	SMTC	Wed, Sep 1, 1999	17.83	18.03	17.73	17.78
1117	NASDAQ	SMTC	Tue, Aug 31, 1999	17.48	17.69	17.25	17.52
1116	NASDAQ	SMTC	Mon, Aug 30, 1999	17.75	18.31	17.33	17.42
1115	NASDAQ	SMTC	Fri, Aug 27, 1999	17.13	17.94	17.06	17.58
1114	NASDAQ	SMTC	Thu, Aug 26, 1999	17.97	18.06	17.16	17.23
1113	NASDAQ	SMTC	Wed, Aug 25, 1999	18.28	18.63	17.88	17.98
1112	NASDAQ	SMTC	Tue, Aug 24, 1999	17.00	17.97	16.91	17.47
1111	NASDAQ	SMTC	Mon, Aug 23, 1999	17.25	17.48	16.73	17.00
1110	NASDAQ	SMTC	Fri, Aug 20, 1999	16.66	17.25	16.56	16.88
1109	NASDAQ	SMTC	Thu, Aug 19, 1999	16.19	16.41	15.94	16.25
1108	NASDAQ	SMTC	Wed, Aug 18, 1999	16.36	16.44	15.69	16.27
1107	NASDAQ	SMTC	Tue, Aug 17, 1999	17.16	17.22	16.34	16.34
1106	NASDAQ	SMTC	Mon, Aug 16, 1999	17.50	17.67	17.03	17.13
1105	NASDAQ	SMTC	Fri, Aug 13, 1999	16.59	17.69	16.56	17.38
1104	NASDAQ	SMTC	Thu, Aug 12, 1999	16.22	16.97	16.19	16.36
1103	NASDAQ	SMTC	Wed, Aug 11, 1999	14.30	16.16	14.18	16.00
1102	NASDAQ	SMTC	Tue, Aug 10, 1999	14.13	14.31	13.50	14.13
1101	NASDAQ	SMTC	Mon, Aug 9, 1999	14.31	14.44	14.19	14.22
1100	NASDAQ	SMTC	Fri, Aug 6, 1999	14.13	14.64	13.94	14.31
1099	NASDAQ	SMTC	Thu, Aug 5, 1999	13.97	14.13	13.50	14.03
1098	NASDAQ	SMTC	Wed, Aug 4, 1999	14.13	14.41	13.97	14.00
1097	NASDAQ	SMTC	Tue, Aug 3, 1999	15.25	15.53	13.88	14.19
1096	NASDAQ	SMTC	Mon, Aug 2, 1999	15.32	15.56	14.88	15.13
1095	NASDAQ	SMTC	Fri, Jul 30, 1999	15.59	15.94	14.75	15.47
1094	NASDAQ	SMTC	Thu, Jul 29, 1999	16.00	16.70	15.50	15.50
1093	NASDAQ	SMTC	Wed, Jul 28, 1999	15.19	16.44	15.13	16.00
1092	NASDAQ	SMTC	Tue, Jul 27, 1999	14.50	15.13	14.44	15.11
1091	NASDAQ	SMTC	Mon, Jul 26, 1999	14.06	14.83	14.06	14.67
1090	NASDAQ	SMTC	Fri, Jul 23, 1999	15.06	15.41	13.78	14.44
1089	NASDAQ	SMTC	Thu, Jul 22, 1999	14.97	15.06	14.50	14.88
1088	NASDAQ	SMTC	Wed, Jul 21, 1999	15.56	16.09	14.83	15.09
1087	NASDAQ	SMTC	Tue, Jul 20, 1999	16.25	16.28	15.13	15.53
1086	NASDAQ	SMTC	Mon, Jul 19, 1999	17.06	17.13	16.19	16.63
1085	NASDAQ	SMTC	Fri, Jul 16, 1999	16.75	17.25	16.13	17.02
1084	NASDAQ	SMTC	Thu, Jul 15, 1999	15.88	17.00	15.88	16.84
1083	NASDAQ	SMTC	Wed, Jul 14, 1999	14.98	15.94	14.98	15.81
1082	NASDAQ	SMTC	Tue, Jul 13, 1999	15.16	15.25	14.84	15.03
1081	NASDAQ	SMTC	Mon, Jul 12, 1999	15.17	15.59	15.13	15.30
1080	NASDAQ	SMTC	Fri, Jul 9, 1999	14.09	15.25	14.08	15.13
1079	NASDAQ	SMTC	Thu, Jul 8, 1999	13.91	14.09	13.75	14.09
1078	NASDAQ	SMTC	Wed, Jul 7, 1999	13.67	14.00	13.56	13.88
1077	NASDAQ	SMTC	Tue, Jul 6, 1999	13.58	14.00	13.50	13.67
1076	NASDAQ	SMTC	Fri, Jul 2, 1999	13.53	13.69	13.41	13.53
1075	NASDAQ	SMTC	Thu, Jul 1, 1999	12.83	13.75	12.75	13.56
1074	NASDAQ	SMTC	Wed, Jun 30, 1999	12.88	13.13	12.63	13.03
1073	NASDAQ	SMTC	Tue, Jun 29, 1999	12.17	12.94	12.12	12.84
1072	NASDAQ	SMTC	Mon, Jun 28, 1999	11.75	12.13	11.75	12.13
1071	NASDAQ	SMTC	Fri, Jun 25, 1999	11.69	12.05	11.69	11.94
1070	NASDAQ	SMTC	Thu, Jun 24, 1999	12.09	12.19	11.72	11.72
1069	NASDAQ	SMTC	Wed, Jun 23, 1999	12.13	12.25	12.03	12.13
1068	NASDAQ	SMTC	Tue, Jun 22, 1999	12.38	12.44	12.16	12.20
1067	NASDAQ	SMTC	Mon, Jun 21, 1999	12.25	12.38	12.13	12.28
1066	NASDAQ	SMTC	Fri, Jun 18, 1999	12.33	12.41	12.09	12.22
1065	NASDAQ	SMTC	Thu, Jun 17, 1999	11.84	12.31	11.75	12.19
1064	NASDAQ	SMTC	Wed, Jun 16, 1999	11.63	12.00	11.59	11.91
1063	NASDAQ	SMTC	Tue, Jun 15, 1999	11.19	11.59	11.19	11.41
1062	NASDAQ	SMTC	Mon, Jun 14, 1999	11.25	11.44	11.06	11.25
1061	NASDAQ	SMTC	Fri, Jun 11, 1999	11.00	11.56	11.00	11.16
1060	NASDAQ	SMTC	Thu, Jun 10, 1999	11.38	11.44	10.81	11.00
1059	NASDAQ	SMTC	Wed, Jun 9, 1999	11.98	12.00	11.44	11.50
1058	NASDAQ	SMTC	Tue, Jun 8, 1999	12.12	12.16	11.66	11.75
1057	NASDAQ	SMTC	Mon, Jun 7, 1999	11.50	12.00	11.38	11.92
1056	NASDAQ	SMTC	Fri, Jun 4, 1999	10.69	11.47	10.59	11.47
1055	NASDAQ	SMTC	Thu, Jun 3, 1999	10.48	10.84	10.48	10.63
1054	NASDAQ	SMTC	Wed, Jun 2, 1999	10.56	10.72	10.47	10.50
1053	NASDAQ	SMTC	Tue, Jun 1, 1999	10.44	10.72	10.38	10.59
1052	NASDAQ	SMTC	Fri, May 28, 1999	10.50	10.53	10.28	10.45
1051	NASDAQ	SMTC	Thu, May 27, 1999	10.00	10.69	9.81	10.64
1050	NASDAQ	SMTC	Wed, May 26, 1999	9.81	10.34	9.69	10.00
1049	NASDAQ	SMTC	Tue, May 25, 1999	9.78	9.78	9.44	9.56
1048	NASDAQ	SMTC	Mon, May 24, 1999	10.00	10.13	9.69	9.77
1047	NASDAQ	SMTC	Fri, May 21, 1999	9.94	10.03	9.81	10.00
1046	NASDAQ	SMTC	Thu, May 20, 1999	9.63	10.00	9.63	9.72
1045	NASDAQ	SMTC	Wed, May 19, 1999	9.63	9.76	9.41	9.66
1044	NASDAQ	SMTC	Tue, May 18, 1999	9.31	9.73	9.30	9.66
1043	NASDAQ	SMTC	Mon, May 17, 1999	8.81	9.44	8.81	9.41
1042	NASDAQ	SMTC	Fri, May 14, 1999	9.38	9.50	9.06	9.20
1041	NASDAQ	SMTC	Thu, May 13, 1999	9.31	9.59	9.31	9.50
1040	NASDAQ	SMTC	Wed, May 12, 1999	8.91	9.38	8.91	9.34
1039	NASDAQ	SMTC	Tue, May 11, 1999	9.00	9.05	8.84	8.97
1038	NASDAQ	SMTC	Mon, May 10, 1999	9.44	9.44	8.94	9.03
1037	NASDAQ	SMTC	Fri, May 7, 1999	8.88	9.25	8.88	9.17
1036	NASDAQ	SMTC	Thu, May 6, 1999	8.41	9.00	8.41	8.88
1035	NASDAQ	SMTC	Wed, May 5, 1999	8.19	8.53	8.19	8.53
1034	NASDAQ	SMTC	Tue, May 4, 1999	8.03	8.22	8.00	8.20
1033	NASDAQ	SMTC	Mon, May 3, 1999	8.00	8.09	8.00	8.03
1032	NASDAQ	SMTC	Fri, Apr 30, 1999	8.19	8.28	8.03	8.16
1031	NASDAQ	SMTC	Thu, Apr 29, 1999	8.28	8.31	8.09	8.09
1030	NASDAQ	SMTC	Wed, Apr 28, 1999	8.31	8.53	8.22	8.28
1029	NASDAQ	SMTC	Tue, Apr 27, 1999	8.53	8.75	8.31	8.31
1028	NASDAQ	SMTC	Mon, Apr 26, 1999	8.31	8.88	8.31	8.63
1027	NASDAQ	SMTC	Fri, Apr 23, 1999	8.47	8.55	8.25	8.50
1026	NASDAQ	SMTC	Thu, Apr 22, 1999	8.81	8.81	8.38	8.55
1025	NASDAQ	SMTC	Wed, Apr 21, 1999	8.13	8.81	8.13	8.81
1024	NASDAQ	SMTC	Tue, Apr 20, 1999	7.69	8.28	7.69	8.22
1023	NASDAQ	SMTC	Mon, Apr 19, 1999	8.23	8.28	7.50	7.72
1022	NASDAQ	SMTC	Fri, Apr 16, 1999	8.00	8.31	8.00	8.23
1021	NASDAQ	SMTC	Thu, Apr 15, 1999	7.84	8.25	7.78	8.25
1020	NASDAQ	SMTC	Wed, Apr 14, 1999	8.06	8.25	7.84	7.84
1019	NASDAQ	SMTC	Tue, Apr 13, 1999	8.50	8.59	7.91	8.03
1018	NASDAQ	SMTC	Mon, Apr 12, 1999	8.20	8.88	7.66	8.53
1017	NASDAQ	SMTC	Fri, Apr 9, 1999	8.14	8.47	8.03	8.31
1016	NASDAQ	SMTC	Thu, Apr 8, 1999	8.00	8.14	7.97	8.09
1015	NASDAQ	SMTC	Wed, Apr 7, 1999	8.59	8.59	7.88	8.14
1014	NASDAQ	SMTC	Tue, Apr 6, 1999	8.50	8.78	8.44	8.55
1013	NASDAQ	SMTC	Mon, Apr 5, 1999	7.69	8.63	7.50	8.53
1012	NASDAQ	SMTC	Thu, Apr 1, 1999	8.00	8.00	7.47	7.55
1011	NASDAQ	SMTC	Wed, Mar 31, 1999	7.75	8.13	7.70	7.97
1010	NASDAQ	SMTC	Tue, Mar 30, 1999	7.06	7.81	7.06	7.69
1009	NASDAQ	SMTC	Mon, Mar 29, 1999	7.06	7.23	6.81	7.23
1008	NASDAQ	SMTC	Fri, Mar 26, 1999	7.13	7.16	6.62	7.00
1007	NASDAQ	SMTC	Thu, Mar 25, 1999	6.84	7.22	6.75	7.06
1006	NASDAQ	SMTC	Wed, Mar 24, 1999	6.56	6.88	6.47	6.69
1005	NASDAQ	SMTC	Tue, Mar 23, 1999	6.41	6.52	6.41	6.48
1004	NASDAQ	SMTC	Mon, Mar 22, 1999	6.72	6.73	6.25	6.42
1003	NASDAQ	SMTC	Fri, Mar 19, 1999	6.78	6.89	6.75	6.77
1002	NASDAQ	SMTC	Thu, Mar 18, 1999	6.56	7.22	6.56	6.75
1001	NASDAQ	SMTC	Wed, Mar 17, 1999	6.25	6.59	6.16	6.53
1000	NASDAQ	SMTC	Tue, Mar 16, 1999	6.31	6.31	6.19	6.23
999	NASDAQ	SMTC	Mon, Mar 15, 1999	6.44	6.48	6.13	6.19
998	NASDAQ	SMTC	Fri, Mar 12, 1999	6.81	6.81	6.34	6.44
997	NASDAQ	SMTC	Thu, Mar 11, 1999	6.63	6.84	6.63	6.69
996	NASDAQ	SMTC	Wed, Mar 10, 1999	6.78	6.94	6.66	6.69
995	NASDAQ	SMTC	Tue, Mar 9, 1999	6.98	7.16	6.81	6.81
994	NASDAQ	SMTC	Mon, Mar 8, 1999	7.22	7.31	6.97	7.00
993	NASDAQ	SMTC	Fri, Mar 5, 1999	7.28	7.31	7.19	7.22
992	NASDAQ	SMTC	Thu, Mar 4, 1999	6.78	7.30	6.78	7.19
991	NASDAQ	SMTC	Wed, Mar 3, 1999	6.84	6.97	6.19	6.69
990	NASDAQ	SMTC	Tue, Mar 2, 1999	7.22	7.34	6.94	6.94
989	NASDAQ	SMTC	Mon, Mar 1, 1999	7.56	7.56	6.88	7.28
988	NASDAQ	SMTC	Fri, Feb 26, 1999	8.00	8.00	7.56	7.59
987	NASDAQ	SMTC	Thu, Feb 25, 1999	8.06	8.28	7.81	8.00
986	NASDAQ	SMTC	Wed, Feb 24, 1999	8.06	8.50	7.91	8.22
985	NASDAQ	SMTC	Tue, Feb 23, 1999	7.13	7.72	7.13	7.72
984	NASDAQ	SMTC	Mon, Feb 22, 1999	6.94	7.22	6.84	7.22
983	NASDAQ	SMTC	Fri, Feb 19, 1999	6.78	7.09	6.72	7.00
982	NASDAQ	SMTC	Thu, Feb 18, 1999	7.00	7.03	6.50	6.78
981	NASDAQ	SMTC	Wed, Feb 17, 1999	7.14	7.28	6.97	7.01
980	NASDAQ	SMTC	Tue, Feb 16, 1999	7.25	7.53	7.25	7.50
979	NASDAQ	SMTC	Fri, Feb 12, 1999	7.70	7.75	7.25	7.25
978	NASDAQ	SMTC	Thu, Feb 11, 1999	7.34	7.94	7.34	7.75
977	NASDAQ	SMTC	Wed, Feb 10, 1999	7.16	7.38	7.13	7.38
976	NASDAQ	SMTC	Tue, Feb 9, 1999	7.31	7.38	7.06	7.25
975	NASDAQ	SMTC	Mon, Feb 8, 1999	7.13	7.34	7.00	7.33
974	NASDAQ	SMTC	Fri, Feb 5, 1999	7.47	7.63	7.00	7.09
973	NASDAQ	SMTC	Thu, Feb 4, 1999	8.09	8.09	7.47	7.47
972	NASDAQ	SMTC	Wed, Feb 3, 1999	7.69	8.06	7.56	7.97
971	NASDAQ	SMTC	Tue, Feb 2, 1999	7.81	7.92	7.19	7.69
970	NASDAQ	SMTC	Mon, Feb 1, 1999	8.94	9.00	7.94	7.94
969	NASDAQ	SMTC	Fri, Jan 29, 1999	8.84	9.00	8.84	8.94
968	NASDAQ	SMTC	Thu, Jan 28, 1999	8.69	9.13	8.63	8.88
967	NASDAQ	SMTC	Wed, Jan 27, 1999	9.59	9.66	8.97	8.97
966	NASDAQ	SMTC	Tue, Jan 26, 1999	9.72	9.81	9.50	9.50
965	NASDAQ	SMTC	Mon, Jan 25, 1999	9.22	10.09	9.22	9.78
964	NASDAQ	SMTC	Fri, Jan 22, 1999	9.69	9.69	9.23	9.23
963	NASDAQ	SMTC	Thu, Jan 21, 1999	9.75	9.84	9.25	9.72
962	NASDAQ	SMTC	Wed, Jan 20, 1999	9.25	9.94	9.13	9.75
961	NASDAQ	SMTC	Tue, Jan 19, 1999	9.25	9.44	8.97	9.16
960	NASDAQ	SMTC	Fri, Jan 15, 1999	8.78	9.39	8.78	9.38
959	NASDAQ	SMTC	Thu, Jan 14, 1999	9.13	9.31	8.91	8.92
958	NASDAQ	SMTC	Wed, Jan 13, 1999	9.25	9.34	8.97	9.25
957	NASDAQ	SMTC	Tue, Jan 12, 1999	9.38	9.50	9.28	9.38
956	NASDAQ	SMTC	Mon, Jan 11, 1999	9.38	9.50	9.09	9.50
955	NASDAQ	SMTC	Fri, Jan 8, 1999	8.86	9.59	8.86	9.19
954	NASDAQ	SMTC	Thu, Jan 7, 1999	9.13	9.13	8.72	8.86
953	NASDAQ	SMTC	Wed, Jan 6, 1999	9.09	9.31	9.03	9.13
952	NASDAQ	SMTC	Tue, Jan 5, 1999	8.44	9.03	8.41	9.03
951	NASDAQ	SMTC	Mon, Jan 4, 1999	8.97	9.09	8.31	8.45
950	NASDAQ	SMTC	Thu, Dec 31, 1998	8.44	9.00	8.44	8.97
949	NASDAQ	SMTC	Wed, Dec 30, 1998	8.19	8.50	8.16	8.47
948	NASDAQ	SMTC	Tue, Dec 29, 1998	8.31	8.44	8.09	8.41
947	NASDAQ	SMTC	Mon, Dec 28, 1998	8.56	8.59	8.38	8.38
946	NASDAQ	SMTC	Thu, Dec 24, 1998	8.52	8.59	8.47	8.47
945	NASDAQ	SMTC	Wed, Dec 23, 1998	8.75	8.75	8.56	8.56
944	NASDAQ	SMTC	Tue, Dec 22, 1998	8.81	8.84	8.64	8.72
943	NASDAQ	SMTC	Mon, Dec 21, 1998	8.06	8.81	8.06	8.75
942	NASDAQ	SMTC	Fri, Dec 18, 1998	8.05	8.25	8.00	8.06
941	NASDAQ	SMTC	Thu, Dec 17, 1998	8.00	8.25	8.00	8.08
940	NASDAQ	SMTC	Wed, Dec 16, 1998	8.30	8.41	7.88	8.03
939	NASDAQ	SMTC	Tue, Dec 15, 1998	8.03	8.41	8.03	8.28
938	NASDAQ	SMTC	Mon, Dec 14, 1998	8.69	8.72	8.00	8.19
937	NASDAQ	SMTC	Fri, Dec 11, 1998	8.13	8.69	7.63	8.61
936	NASDAQ	SMTC	Thu, Dec 10, 1998	8.53	8.59	8.02	8.02
935	NASDAQ	SMTC	Wed, Dec 9, 1998	8.50	8.81	8.50	8.53
934	NASDAQ	SMTC	Tue, Dec 8, 1998	8.50	8.59	8.36	8.53
933	NASDAQ	SMTC	Mon, Dec 7, 1998	8.41	8.56	8.41	8.53
932	NASDAQ	SMTC	Fri, Dec 4, 1998	8.16	8.41	8.03	8.31
931	NASDAQ	SMTC	Thu, Dec 3, 1998	7.72	8.38	7.66	8.06
930	NASDAQ	SMTC	Wed, Dec 2, 1998	7.75	7.75	7.59	7.75
929	NASDAQ	SMTC	Tue, Dec 1, 1998	7.34	7.84	7.34	7.66
928	NASDAQ	SMTC	Mon, Nov 30, 1998	7.69	7.81	7.31	7.41
927	NASDAQ	SMTC	Fri, Nov 27, 1998	7.98	8.00	7.56	7.73
926	NASDAQ	SMTC	Wed, Nov 25, 1998	8.22	8.22	7.95	8.06
925	NASDAQ	SMTC	Tue, Nov 24, 1998	8.16	8.28	7.88	8.17
924	NASDAQ	SMTC	Mon, Nov 23, 1998	7.00	7.47	6.91	7.31
923	NASDAQ	SMTC	Fri, Nov 20, 1998	6.31	7.06	6.27	6.91
922	NASDAQ	SMTC	Thu, Nov 19, 1998	6.25	6.31	6.25	6.30
921	NASDAQ	SMTC	Wed, Nov 18, 1998	6.25	6.44	6.25	6.28
920	NASDAQ	SMTC	Tue, Nov 17, 1998	6.38	6.50	6.19	6.25
919	NASDAQ	SMTC	Mon, Nov 16, 1998	6.56	6.75	6.31	6.45
918	NASDAQ	SMTC	Fri, Nov 13, 1998	6.44	6.73	6.38	6.59
917	NASDAQ	SMTC	Thu, Nov 12, 1998	6.31	6.50	6.31	6.38
916	NASDAQ	SMTC	Wed, Nov 11, 1998	6.06	6.44	6.06	6.28
915	NASDAQ	SMTC	Tue, Nov 10, 1998	5.88	6.03	5.88	5.97
914	NASDAQ	SMTC	Mon, Nov 9, 1998	6.06	6.13	5.84	5.94
913	NASDAQ	SMTC	Fri, Nov 6, 1998	6.22	6.28	6.00	6.13
912	NASDAQ	SMTC	Thu, Nov 5, 1998	6.16	6.34	6.13	6.25
911	NASDAQ	SMTC	Wed, Nov 4, 1998	6.28	6.28	6.25	6.25
910	NASDAQ	SMTC	Tue, Nov 3, 1998	6.16	6.38	6.03	6.27
909	NASDAQ	SMTC	Mon, Nov 2, 1998	5.95	6.13	5.78	6.13
908	NASDAQ	SMTC	Fri, Oct 30, 1998	5.75	6.06	5.75	5.95
907	NASDAQ	SMTC	Thu, Oct 29, 1998	5.94	5.94	5.28	5.50
906	NASDAQ	SMTC	Wed, Oct 28, 1998	5.78	6.16	5.77	5.88
905	NASDAQ	SMTC	Tue, Oct 27, 1998	5.59	5.88	5.50	5.75
904	NASDAQ	SMTC	Mon, Oct 26, 1998	5.34	5.59	5.25	5.53
903	NASDAQ	SMTC	Fri, Oct 23, 1998	4.91	5.75	4.91	5.25
902	NASDAQ	SMTC	Thu, Oct 22, 1998	4.75	5.00	4.53	5.00
901	NASDAQ	SMTC	Wed, Oct 21, 1998	4.81	4.81	4.53	4.81
900	NASDAQ	SMTC	Tue, Oct 20, 1998	4.69	4.94	4.69	4.77
899	NASDAQ	SMTC	Mon, Oct 19, 1998	4.63	4.78	4.63	4.72
898	NASDAQ	SMTC	Fri, Oct 16, 1998	4.47	4.78	4.47	4.66
897	NASDAQ	SMTC	Thu, Oct 15, 1998	4.44	4.56	4.44	4.53
896	NASDAQ	SMTC	Wed, Oct 14, 1998	4.03	4.59	3.89	4.47
895	NASDAQ	SMTC	Tue, Oct 13, 1998	4.31	4.31	3.91	3.94
894	NASDAQ	SMTC	Mon, Oct 12, 1998	4.00	4.34	4.00	4.31
893	NASDAQ	SMTC	Fri, Oct 9, 1998	3.81	3.97	3.72	3.92
892	NASDAQ	SMTC	Thu, Oct 8, 1998	3.88	3.88	3.25	3.77
891	NASDAQ	SMTC	Wed, Oct 7, 1998	4.34	4.44	3.69	3.98
890	NASDAQ	SMTC	Tue, Oct 6, 1998	4.31	4.44	4.30	4.34
889	NASDAQ	SMTC	Mon, Oct 5, 1998	4.22	4.25	4.13	4.16
888	NASDAQ	SMTC	Fri, Oct 2, 1998	4.34	4.38	4.13	4.22
887	NASDAQ	SMTC	Thu, Oct 1, 1998	4.50	4.53	4.28	4.44
886	NASDAQ	SMTC	Wed, Sep 30, 1998	4.63	4.75	4.56	4.66
885	NASDAQ	SMTC	Tue, Sep 29, 1998	4.75	4.78	4.64	4.66
884	NASDAQ	SMTC	Mon, Sep 28, 1998	4.72	4.84	4.72	4.75
883	NASDAQ	SMTC	Fri, Sep 25, 1998	4.72	4.78	4.66	4.72
882	NASDAQ	SMTC	Thu, Sep 24, 1998	4.66	4.81	4.64	4.73
881	NASDAQ	SMTC	Wed, Sep 23, 1998	4.47	4.72	4.38	4.67
880	NASDAQ	SMTC	Tue, Sep 22, 1998	4.44	4.50	4.34	4.41
879	NASDAQ	SMTC	Mon, Sep 21, 1998	4.19	4.47	4.09	4.39
878	NASDAQ	SMTC	Fri, Sep 18, 1998	4.25	4.25	4.16	4.19
877	NASDAQ	SMTC	Thu, Sep 17, 1998	4.25	4.34	4.00	4.22
876	NASDAQ	SMTC	Wed, Sep 16, 1998	4.44	4.50	4.09	4.27
875	NASDAQ	SMTC	Tue, Sep 15, 1998	4.44	4.56	4.34	4.34
874	NASDAQ	SMTC	Mon, Sep 14, 1998	4.31	4.75	4.25	4.64
873	NASDAQ	SMTC	Fri, Sep 11, 1998	4.27	4.44	4.16	4.31
872	NASDAQ	SMTC	Thu, Sep 10, 1998	3.97	4.20	3.84	4.19
871	NASDAQ	SMTC	Wed, Sep 9, 1998	3.97	4.16	3.97	4.06
870	NASDAQ	SMTC	Tue, Sep 8, 1998	4.13	4.31	3.95	4.13
869	NASDAQ	SMTC	Fri, Sep 4, 1998	4.00	4.03	3.94	4.00
868	NASDAQ	SMTC	Thu, Sep 3, 1998	4.13	4.13	3.95	3.97
867	NASDAQ	SMTC	Wed, Sep 2, 1998	4.13	4.19	4.00	4.16
866	NASDAQ	SMTC	Tue, Sep 1, 1998	4.03	4.06	3.94	4.06
865	NASDAQ	SMTC	Mon, Aug 31, 1998	4.34	4.41	3.94	4.00
864	NASDAQ	SMTC	Fri, Aug 28, 1998	4.06	4.59	4.00	4.38
863	NASDAQ	SMTC	Thu, Aug 27, 1998	4.00	4.19	3.94	4.09
862	NASDAQ	SMTC	Wed, Aug 26, 1998	4.00	4.22	3.78	4.13
861	NASDAQ	SMTC	Tue, Aug 25, 1998	4.25	4.47	3.95	4.13
860	NASDAQ	SMTC	Mon, Aug 24, 1998	4.25	4.25	4.06	4.22
859	NASDAQ	SMTC	Fri, Aug 21, 1998	4.06	4.19	3.88	4.09
858	NASDAQ	SMTC	Thu, Aug 20, 1998	4.00	4.22	3.81	4.06
857	NASDAQ	SMTC	Wed, Aug 19, 1998	4.52	4.52	4.05	4.05
856	NASDAQ	SMTC	Tue, Aug 18, 1998	4.38	4.56	4.22	4.50
855	NASDAQ	SMTC	Mon, Aug 17, 1998	4.00	4.38	4.00	4.38
854	NASDAQ	SMTC	Fri, Aug 14, 1998	4.13	4.13	4.00	4.09
853	NASDAQ	SMTC	Thu, Aug 13, 1998	4.03	4.13	3.97	4.09
852	NASDAQ	SMTC	Wed, Aug 12, 1998	3.88	4.22	3.88	4.16
851	NASDAQ	SMTC	Tue, Aug 11, 1998	3.77	3.84	3.63	3.84
850	NASDAQ	SMTC	Mon, Aug 10, 1998	4.13	4.19	3.78	3.91
849	NASDAQ	SMTC	Fri, Aug 7, 1998	3.75	4.25	3.69	4.09
848	NASDAQ	SMTC	Thu, Aug 6, 1998	3.50	4.06	3.31	3.75
847	NASDAQ	SMTC	Wed, Aug 5, 1998	3.48	3.63	3.16	3.44
846	NASDAQ	SMTC	Tue, Aug 4, 1998	3.22	3.66	3.16	3.41
845	NASDAQ	SMTC	Mon, Aug 3, 1998	2.94	3.24	2.81	3.22
844	NASDAQ	SMTC	Fri, Jul 31, 1998	2.88	3.00	2.81	2.89
843	NASDAQ	SMTC	Thu, Jul 30, 1998	2.81	2.84	2.75	2.84
842	NASDAQ	SMTC	Wed, Jul 29, 1998	2.78	2.84	2.78	2.80
841	NASDAQ	SMTC	Tue, Jul 28, 1998	2.84	2.95	2.56	2.73
840	NASDAQ	SMTC	Mon, Jul 27, 1998	2.84	3.00	2.81	2.92
839	NASDAQ	SMTC	Fri, Jul 24, 1998	2.97	3.00	2.84	2.91
838	NASDAQ	SMTC	Thu, Jul 23, 1998	3.06	3.09	2.84	2.88
837	NASDAQ	SMTC	Wed, Jul 22, 1998	3.19	3.22	2.91	3.02
836	NASDAQ	SMTC	Tue, Jul 21, 1998	3.25	3.28	3.19	3.19
835	NASDAQ	SMTC	Mon, Jul 20, 1998	3.31	3.31	3.22	3.25
834	NASDAQ	SMTC	Fri, Jul 17, 1998	3.25	3.36	3.25	3.28
833	NASDAQ	SMTC	Thu, Jul 16, 1998	3.25	3.44	3.22	3.23
832	NASDAQ	SMTC	Wed, Jul 15, 1998	3.11	3.38	3.09	3.25
831	NASDAQ	SMTC	Tue, Jul 14, 1998	2.92	3.08	2.86	3.03
830	NASDAQ	SMTC	Mon, Jul 13, 1998	2.67	2.94	2.63	2.86
829	NASDAQ	SMTC	Fri, Jul 10, 1998	2.66	2.72	2.61	2.67
828	NASDAQ	SMTC	Thu, Jul 9, 1998	2.56	2.72	2.50	2.69
827	NASDAQ	SMTC	Wed, Jul 8, 1998	2.70	2.75	2.42	2.59
826	NASDAQ	SMTC	Tue, Jul 7, 1998	3.56	3.63	3.53	3.61
825	NASDAQ	SMTC	Mon, Jul 6, 1998	4.03	4.25	3.50	3.59
824	NASDAQ	SMTC	Thu, Jul 2, 1998	4.44	4.50	4.38	4.44
823	NASDAQ	SMTC	Wed, Jul 1, 1998	4.48	4.53	4.44	4.53
822	NASDAQ	SMTC	Tue, Jun 30, 1998	4.53	4.56	4.41	4.42
821	NASDAQ	SMTC	Mon, Jun 29, 1998	4.50	4.63	4.47	4.56
820	NASDAQ	SMTC	Fri, Jun 26, 1998	4.44	4.53	4.44	4.47
819	NASDAQ	SMTC	Thu, Jun 25, 1998	4.50	4.66	4.47	4.50
818	NASDAQ	SMTC	Wed, Jun 24, 1998	4.31	4.64	4.31	4.53
817	NASDAQ	SMTC	Tue, Jun 23, 1998	4.22	4.44	4.17	4.30
816	NASDAQ	SMTC	Mon, Jun 22, 1998	4.16	4.22	4.06	4.16
815	NASDAQ	SMTC	Fri, Jun 19, 1998	4.22	4.22	4.06	4.14
814	NASDAQ	SMTC	Thu, Jun 18, 1998	4.22	4.25	4.03	4.09
813	NASDAQ	SMTC	Wed, Jun 17, 1998	4.16	4.25	4.13	4.25
812	NASDAQ	SMTC	Tue, Jun 16, 1998	4.25	4.38	4.09	4.14
811	NASDAQ	SMTC	Mon, Jun 15, 1998	4.63	4.66	4.19	4.23
810	NASDAQ	SMTC	Fri, Jun 12, 1998	4.72	4.88	4.59	4.66
809	NASDAQ	SMTC	Thu, Jun 11, 1998	5.09	5.13	4.67	4.73
808	NASDAQ	SMTC	Wed, Jun 10, 1998	5.19	5.33	5.09	5.09
807	NASDAQ	SMTC	Tue, Jun 9, 1998	5.16	5.31	5.06	5.16
806	NASDAQ	SMTC	Mon, Jun 8, 1998	5.06	5.16	5.00	5.06
805	NASDAQ	SMTC	Fri, Jun 5, 1998	4.56	4.97	4.56	4.94
804	NASDAQ	SMTC	Thu, Jun 4, 1998	4.53	4.63	4.47	4.56
803	NASDAQ	SMTC	Wed, Jun 3, 1998	4.56	4.59	4.44	4.53
802	NASDAQ	SMTC	Tue, Jun 2, 1998	4.78	4.84	4.41	4.53
801	NASDAQ	SMTC	Mon, Jun 1, 1998	5.09	5.28	4.67	4.75
800	NASDAQ	SMTC	Fri, May 29, 1998	5.28	5.41	5.25	5.25
799	NASDAQ	SMTC	Thu, May 28, 1998	4.81	5.34	4.81	5.25
798	NASDAQ	SMTC	Wed, May 27, 1998	4.56	4.81	4.50	4.72
797	NASDAQ	SMTC	Tue, May 26, 1998	5.06	5.06	4.06	4.38
796	NASDAQ	SMTC	Fri, May 22, 1998	5.41	5.44	4.97	5.00
795	NASDAQ	SMTC	Thu, May 21, 1998	5.69	5.69	5.38	5.39
794	NASDAQ	SMTC	Wed, May 20, 1998	5.78	5.88	5.50	5.63
793	NASDAQ	SMTC	Tue, May 19, 1998	5.63	5.88	5.63	5.81
792	NASDAQ	SMTC	Mon, May 18, 1998	5.81	5.88	5.63	5.72
791	NASDAQ	SMTC	Fri, May 15, 1998	6.13	6.13	5.72	5.88
790	NASDAQ	SMTC	Thu, May 14, 1998	6.16	6.22	6.00	6.06
789	NASDAQ	SMTC	Wed, May 13, 1998	6.28	6.28	6.16	6.16
788	NASDAQ	SMTC	Tue, May 12, 1998	6.19	6.25	6.13	6.17
787	NASDAQ	SMTC	Mon, May 11, 1998	6.38	6.47	6.00	6.16
786	NASDAQ	SMTC	Fri, May 8, 1998	6.34	6.39	6.34	6.36
785	NASDAQ	SMTC	Thu, May 7, 1998	6.42	6.42	6.33	6.41
784	NASDAQ	SMTC	Wed, May 6, 1998	6.50	6.59	6.41	6.44
783	NASDAQ	SMTC	Tue, May 5, 1998	6.50	6.63	6.47	6.50
782	NASDAQ	SMTC	Mon, May 4, 1998	6.44	6.64	6.41	6.50
781	NASDAQ	SMTC	Fri, May 1, 1998	6.03	6.47	5.97	6.44
780	NASDAQ	SMTC	Thu, Apr 30, 1998	6.09	6.16	5.97	5.97
779	NASDAQ	SMTC	Wed, Apr 29, 1998	6.06	6.16	6.06	6.09
778	NASDAQ	SMTC	Tue, Apr 28, 1998	6.00	6.25	5.97	6.06
777	NASDAQ	SMTC	Mon, Apr 27, 1998	5.63	5.97	5.63	5.97
776	NASDAQ	SMTC	Fri, Apr 24, 1998	5.94	5.97	5.84	5.97
775	NASDAQ	SMTC	Thu, Apr 23, 1998	5.97	6.00	5.75	5.90
774	NASDAQ	SMTC	Wed, Apr 22, 1998	6.03	6.06	5.75	5.97
773	NASDAQ	SMTC	Tue, Apr 21, 1998	6.00	6.19	5.88	5.94
772	NASDAQ	SMTC	Mon, Apr 20, 1998	5.53	6.20	5.44	5.92
771	NASDAQ	SMTC	Fri, Apr 17, 1998	5.56	5.70	5.56	5.61
770	NASDAQ	SMTC	Thu, Apr 16, 1998	5.94	5.94	5.56	5.63
769	NASDAQ	SMTC	Wed, Apr 15, 1998	5.50	6.03	5.47	5.88
768	NASDAQ	SMTC	Tue, Apr 14, 1998	5.34	5.44	5.25	5.44
767	NASDAQ	SMTC	Mon, Apr 13, 1998	5.50	5.63	5.28	5.28
766	NASDAQ	SMTC	Thu, Apr 9, 1998	5.47	5.66	5.44	5.50
765	NASDAQ	SMTC	Wed, Apr 8, 1998	5.81	5.91	5.44	5.45
764	NASDAQ	SMTC	Tue, Apr 7, 1998	6.13	6.13	5.53	5.78
763	NASDAQ	SMTC	Mon, Apr 6, 1998	6.19	6.19	5.97	6.09
762	NASDAQ	SMTC	Fri, Apr 3, 1998	6.16	6.28	6.00	6.19
761	NASDAQ	SMTC	Thu, Apr 2, 1998	6.50	6.59	6.13	6.28
760	NASDAQ	SMTC	Wed, Apr 1, 1998	6.39	6.66	6.38	6.59
759	NASDAQ	SMTC	Tue, Mar 31, 1998	6.56	6.66	6.38	6.38
758	NASDAQ	SMTC	Mon, Mar 30, 1998	6.59	6.70	6.56	6.61
757	NASDAQ	SMTC	Fri, Mar 27, 1998	6.63	6.72	6.59	6.59
756	NASDAQ	SMTC	Thu, Mar 26, 1998	6.56	6.78	6.53	6.59
755	NASDAQ	SMTC	Wed, Mar 25, 1998	6.69	6.88	6.44	6.56
754	NASDAQ	SMTC	Tue, Mar 24, 1998	6.75	6.81	6.66	6.68
753	NASDAQ	SMTC	Mon, Mar 23, 1998	6.63	6.94	6.38	6.75
752	NASDAQ	SMTC	Fri, Mar 20, 1998	7.03	7.19	6.56	6.61
751	NASDAQ	SMTC	Thu, Mar 19, 1998	6.88	7.13	6.81	7.00
750	NASDAQ	SMTC	Wed, Mar 18, 1998	6.69	6.75	6.44	6.63
749	NASDAQ	SMTC	Tue, Mar 17, 1998	6.50	6.75	6.50	6.73
748	NASDAQ	SMTC	Mon, Mar 16, 1998	6.53	6.69	6.50	6.53
747	NASDAQ	SMTC	Fri, Mar 13, 1998	6.50	6.58	6.50	6.53
746	NASDAQ	SMTC	Thu, Mar 12, 1998	6.44	6.53	6.44	6.53
745	NASDAQ	SMTC	Wed, Mar 11, 1998	6.25	6.56	6.23	6.50
744	NASDAQ	SMTC	Tue, Mar 10, 1998	6.03	6.22	6.00	6.18
743	NASDAQ	SMTC	Mon, Mar 9, 1998	6.28	6.28	5.81	6.02
742	NASDAQ	SMTC	Fri, Mar 6, 1998	6.25	6.47	6.19	6.31
741	NASDAQ	SMTC	Thu, Mar 5, 1998	6.25	6.44	6.06	6.20
740	NASDAQ	SMTC	Wed, Mar 4, 1998	6.50	6.66	6.44	6.56
739	NASDAQ	SMTC	Tue, Mar 3, 1998	6.81	6.94	6.56	6.64
738	NASDAQ	SMTC	Mon, Mar 2, 1998	7.31	7.44	6.94	6.98
737	NASDAQ	SMTC	Fri, Feb 27, 1998	7.30	7.30	7.16	7.19
736	NASDAQ	SMTC	Thu, Feb 26, 1998	7.13	7.38	7.13	7.25
735	NASDAQ	SMTC	Wed, Feb 25, 1998	7.00	7.44	7.00	7.23
734	NASDAQ	SMTC	Tue, Feb 24, 1998	6.94	7.03	6.94	7.01
733	NASDAQ	SMTC	Mon, Feb 23, 1998	6.75	6.94	6.53	6.90
732	NASDAQ	SMTC	Fri, Feb 20, 1998	6.56	7.09	6.50	6.78
731	NASDAQ	SMTC	Thu, Feb 19, 1998	7.03	7.03	6.75	6.81
730	NASDAQ	SMTC	Wed, Feb 18, 1998	7.19	7.22	7.03	7.08
729	NASDAQ	SMTC	Tue, Feb 17, 1998	7.44	7.69	7.09	7.14
728	NASDAQ	SMTC	Fri, Feb 13, 1998	7.06	7.53	7.00	7.44
727	NASDAQ	SMTC	Thu, Feb 12, 1998	6.81	7.25	6.63	7.06
726	NASDAQ	SMTC	Wed, Feb 11, 1998	6.94	6.94	6.75	6.93
725	NASDAQ	SMTC	Tue, Feb 10, 1998	6.56	6.94	6.56	6.91
724	NASDAQ	SMTC	Mon, Feb 9, 1998	6.31	6.75	6.31	6.66
723	NASDAQ	SMTC	Fri, Feb 6, 1998	6.59	6.63	6.22	6.31
722	NASDAQ	SMTC	Thu, Feb 5, 1998	6.88	6.97	6.28	6.52
721	NASDAQ	SMTC	Wed, Feb 4, 1998	6.13	7.03	5.94	6.86
720	NASDAQ	SMTC	Tue, Feb 3, 1998	6.09	6.19	6.00	6.06
719	NASDAQ	SMTC	Mon, Feb 2, 1998	6.13	6.13	5.94	5.97
718	NASDAQ	SMTC	Fri, Jan 30, 1998	6.13	6.19	5.81	5.81
717	NASDAQ	SMTC	Thu, Jan 29, 1998	5.44	6.13	5.06	6.06
716	NASDAQ	SMTC	Wed, Jan 28, 1998	5.00	5.22	4.78	5.14
715	NASDAQ	SMTC	Tue, Jan 27, 1998	5.00	5.00	4.75	4.80
714	NASDAQ	SMTC	Mon, Jan 26, 1998	5.19	5.19	4.88	4.94
713	NASDAQ	SMTC	Fri, Jan 23, 1998	5.34	5.34	5.06	5.06
712	NASDAQ	SMTC	Thu, Jan 22, 1998	5.50	5.50	5.13	5.30
711	NASDAQ	SMTC	Wed, Jan 21, 1998	5.53	5.63	5.34	5.53
710	NASDAQ	SMTC	Tue, Jan 20, 1998	5.44	5.81	5.44	5.63
709	NASDAQ	SMTC	Fri, Jan 16, 1998	5.53	5.53	5.38	5.47
708	NASDAQ	SMTC	Thu, Jan 15, 1998	5.50	5.59	5.44	5.52
707	NASDAQ	SMTC	Wed, Jan 14, 1998	5.41	5.75	5.41	5.53
706	NASDAQ	SMTC	Tue, Jan 13, 1998	5.06	5.34	5.06	5.30
705	NASDAQ	SMTC	Mon, Jan 12, 1998	4.72	5.08	4.61	5.06
704	NASDAQ	SMTC	Fri, Jan 9, 1998	5.17	5.30	5.00	5.06
703	NASDAQ	SMTC	Thu, Jan 8, 1998	5.53	5.53	5.25	5.30
702	NASDAQ	SMTC	Wed, Jan 7, 1998	5.34	5.70	5.31	5.52
701	NASDAQ	SMTC	Tue, Jan 6, 1998	5.14	5.53	5.13	5.44
700	NASDAQ	SMTC	Mon, Jan 5, 1998	4.80	5.27	4.72	5.27
699	NASDAQ	SMTC	Fri, Jan 2, 1998	4.91	4.91	4.63	4.75
698	NASDAQ	SMTC	Wed, Dec 31, 1997	4.75	4.94	4.72	4.89
697	NASDAQ	SMTC	Tue, Dec 30, 1997	4.56	4.91	4.56	4.80
696	NASDAQ	SMTC	Mon, Dec 29, 1997	4.34	4.72	4.34	4.63
695	NASDAQ	SMTC	Fri, Dec 26, 1997	4.50	4.66	4.34	4.47
694	NASDAQ	SMTC	Wed, Dec 24, 1997	4.66	4.67	4.50	4.55
693	NASDAQ	SMTC	Tue, Dec 23, 1997	4.75	4.75	4.53	4.64
692	NASDAQ	SMTC	Mon, Dec 22, 1997	4.78	4.94	4.63	4.63
691	NASDAQ	SMTC	Fri, Dec 19, 1997	4.19	4.63	4.19	4.55
690	NASDAQ	SMTC	Thu, Dec 18, 1997	4.75	4.75	4.25	4.47
689	NASDAQ	SMTC	Wed, Dec 17, 1997	4.91	4.91	4.59	4.59
688	NASDAQ	SMTC	Tue, Dec 16, 1997	4.66	5.02	4.66	4.77
687	NASDAQ	SMTC	Mon, Dec 15, 1997	5.47	5.47	4.56	4.63
686	NASDAQ	SMTC	Fri, Dec 12, 1997	5.88	5.88	5.22	5.22
685	NASDAQ	SMTC	Thu, Dec 11, 1997	6.00	6.22	5.63	5.73
684	NASDAQ	SMTC	Wed, Dec 10, 1997	6.56	6.72	6.19	6.23
683	NASDAQ	SMTC	Tue, Dec 9, 1997	6.69	6.84	6.53	6.64
682	NASDAQ	SMTC	Mon, Dec 8, 1997	6.41	6.88	6.41	6.81
681	NASDAQ	SMTC	Fri, Dec 5, 1997	6.47	6.72	6.41	6.55
680	NASDAQ	SMTC	Thu, Dec 4, 1997	6.66	6.72	6.41	6.66
679	NASDAQ	SMTC	Wed, Dec 3, 1997	6.25	6.59	6.06	6.59
678	NASDAQ	SMTC	Tue, Dec 2, 1997	6.19	6.50	6.13	6.41
677	NASDAQ	SMTC	Mon, Dec 1, 1997	6.20	6.30	6.06	6.30
676	NASDAQ	SMTC	Fri, Nov 28, 1997	6.11	6.17	6.06	6.06
675	NASDAQ	SMTC	Wed, Nov 26, 1997	6.16	6.19	5.91	6.13
674	NASDAQ	SMTC	Tue, Nov 25, 1997	6.00	6.19	5.78	6.03
673	NASDAQ	SMTC	Mon, Nov 24, 1997	6.61	6.69	5.89	5.94
672	NASDAQ	SMTC	Fri, Nov 21, 1997	6.84	6.84	6.53	6.59
671	NASDAQ	SMTC	Thu, Nov 20, 1997	6.56	6.78	6.44	6.73
670	NASDAQ	SMTC	Wed, Nov 19, 1997	6.78	6.78	6.13	6.44
669	NASDAQ	SMTC	Tue, Nov 18, 1997	6.88	7.09	6.55	6.63
668	NASDAQ	SMTC	Mon, Nov 17, 1997	6.25	6.84	6.25	6.78
667	NASDAQ	SMTC	Fri, Nov 14, 1997	5.50	6.03	5.31	5.99
666	NASDAQ	SMTC	Thu, Nov 13, 1997	5.52	5.63	5.00	5.44
665	NASDAQ	SMTC	Wed, Nov 12, 1997	5.66	6.00	5.19	5.31
664	NASDAQ	SMTC	Tue, Nov 11, 1997	6.28	6.44	5.89	5.98
663	NASDAQ	SMTC	Mon, Nov 10, 1997	6.52	6.78	6.22	6.31
662	NASDAQ	SMTC	Fri, Nov 7, 1997	6.56	6.88	6.41	6.52
661	NASDAQ	SMTC	Thu, Nov 6, 1997	6.88	7.00	6.81	6.85
660	NASDAQ	SMTC	Wed, Nov 5, 1997	6.64	7.16	6.47	6.84
659	NASDAQ	SMTC	Tue, Nov 4, 1997	6.38	6.63	6.16	6.48
658	NASDAQ	SMTC	Mon, Nov 3, 1997	5.80	6.50	5.80	6.38
657	NASDAQ	SMTC	Fri, Oct 31, 1997	6.13	6.16	5.75	5.82
656	NASDAQ	SMTC	Thu, Oct 30, 1997	5.81	6.47	5.81	6.02
655	NASDAQ	SMTC	Wed, Oct 29, 1997	7.16	7.16	6.34	6.43
654	NASDAQ	SMTC	Tue, Oct 28, 1997	5.25	7.13	5.22	7.13
653	NASDAQ	SMTC	Mon, Oct 27, 1997	6.31	6.56	5.91	6.22
652	NASDAQ	SMTC	Fri, Oct 24, 1997	7.41	7.50	6.92	6.95
651	NASDAQ	SMTC	Thu, Oct 23, 1997	7.39	7.63	7.16	7.41
650	NASDAQ	SMTC	Wed, Oct 22, 1997	7.09	7.64	7.09	7.64
649	NASDAQ	SMTC	Tue, Oct 21, 1997	6.89	7.14	6.83	7.08
648	NASDAQ	SMTC	Mon, Oct 20, 1997	7.19	7.33	6.67	6.88
647	NASDAQ	SMTC	Fri, Oct 17, 1997	7.44	7.63	6.36	7.30
646	NASDAQ	SMTC	Thu, Oct 16, 1997	8.00	8.13	7.56	7.66
645	NASDAQ	SMTC	Wed, Oct 15, 1997	8.00	8.19	7.97	8.05
644	NASDAQ	SMTC	Tue, Oct 14, 1997	8.28	8.47	8.23	8.25
643	NASDAQ	SMTC	Mon, Oct 13, 1997	8.81	8.81	8.19	8.32
642	NASDAQ	SMTC	Fri, Oct 10, 1997	8.88	9.00	8.56	8.59
641	NASDAQ	SMTC	Thu, Oct 9, 1997	8.69	9.09	8.56	8.81
640	NASDAQ	SMTC	Wed, Oct 8, 1997	8.69	8.72	8.56	8.66
639	NASDAQ	SMTC	Tue, Oct 7, 1997	8.63	8.66	8.45	8.59
638	NASDAQ	SMTC	Mon, Oct 6, 1997	8.50	8.64	8.41	8.61
637	NASDAQ	SMTC	Fri, Oct 3, 1997	8.38	8.53	8.25	8.31
636	NASDAQ	SMTC	Thu, Oct 2, 1997	8.31	8.44	8.25	8.33
635	NASDAQ	SMTC	Wed, Oct 1, 1997	8.69	8.69	8.27	8.31
634	NASDAQ	SMTC	Tue, Sep 30, 1997	8.50	8.69	8.34	8.64
633	NASDAQ	SMTC	Mon, Sep 29, 1997	8.13	8.45	8.13	8.45
632	NASDAQ	SMTC	Fri, Sep 26, 1997	8.28	8.28	8.13	8.25
631	NASDAQ	SMTC	Thu, Sep 25, 1997	8.20	8.38	8.11	8.27
630	NASDAQ	SMTC	Wed, Sep 24, 1997	8.47	8.47	8.20	8.20
629	NASDAQ	SMTC	Tue, Sep 23, 1997	8.47	8.50	8.34	8.38
628	NASDAQ	SMTC	Mon, Sep 22, 1997	8.19	8.50	8.00	8.44
627	NASDAQ	SMTC	Fri, Sep 19, 1997	7.60	7.91	7.50	7.86
626	NASDAQ	SMTC	Thu, Sep 18, 1997	7.75	7.86	7.56	7.70
625	NASDAQ	SMTC	Wed, Sep 17, 1997	7.66	7.72	7.58	7.69
624	NASDAQ	SMTC	Tue, Sep 16, 1997	7.97	7.97	7.56	7.64
623	NASDAQ	SMTC	Mon, Sep 15, 1997	7.94	8.14	7.78	7.94
622	NASDAQ	SMTC	Fri, Sep 12, 1997	8.09	8.09	7.78	7.84
621	NASDAQ	SMTC	Thu, Sep 11, 1997	7.73	8.13	7.72	8.09
620	NASDAQ	SMTC	Wed, Sep 10, 1997	7.73	7.73	7.39	7.72
619	NASDAQ	SMTC	Tue, Sep 9, 1997	7.72	7.72	7.56	7.69
618	NASDAQ	SMTC	Mon, Sep 8, 1997	7.50	7.75	7.33	7.59
617	NASDAQ	SMTC	Fri, Sep 5, 1997	7.41	7.50	7.34	7.46
616	NASDAQ	SMTC	Thu, Sep 4, 1997	7.25	7.39	7.19	7.39
615	NASDAQ	SMTC	Wed, Sep 3, 1997	7.39	7.39	7.22	7.23
614	NASDAQ	SMTC	Tue, Sep 2, 1997	7.39	7.47	7.33	7.34
613	NASDAQ	SMTC	Fri, Aug 29, 1997	7.45	7.53	7.39	7.39
612	NASDAQ	SMTC	Thu, Aug 28, 1997	7.44	7.53	7.41	7.42
611	NASDAQ	SMTC	Wed, Aug 27, 1997	7.22	7.53	7.22	7.50
610	NASDAQ	SMTC	Tue, Aug 26, 1997	7.14	7.30	7.11	7.22
609	NASDAQ	SMTC	Mon, Aug 25, 1997	7.17	7.41	7.06	7.13
608	NASDAQ	SMTC	Fri, Aug 22, 1997	6.56	7.20	6.56	7.17
607	NASDAQ	SMTC	Thu, Aug 21, 1997	7.22	7.23	7.06	7.19
606	NASDAQ	SMTC	Wed, Aug 20, 1997	6.53	7.31	6.53	7.22
605	NASDAQ	SMTC	Tue, Aug 19, 1997	6.23	6.66	6.13	6.66
604	NASDAQ	SMTC	Mon, Aug 18, 1997	6.03	6.25	5.97	6.19
603	NASDAQ	SMTC	Fri, Aug 15, 1997	6.00	6.09	5.81	5.97
602	NASDAQ	SMTC	Thu, Aug 14, 1997	6.05	6.13	5.94	6.09
601	NASDAQ	SMTC	Wed, Aug 13, 1997	5.84	6.09	5.73	6.06
600	NASDAQ	SMTC	Tue, Aug 12, 1997	5.69	5.88	5.56	5.63
599	NASDAQ	SMTC	Mon, Aug 11, 1997	5.63	5.72	5.50	5.53
598	NASDAQ	SMTC	Fri, Aug 8, 1997	5.81	5.97	5.53	5.69
597	NASDAQ	SMTC	Thu, Aug 7, 1997	6.09	6.16	5.86	6.03
596	NASDAQ	SMTC	Wed, Aug 6, 1997	5.75	6.08	5.72	5.98
595	NASDAQ	SMTC	Tue, Aug 5, 1997	5.44	5.84	5.38	5.75
594	NASDAQ	SMTC	Mon, Aug 4, 1997	5.44	5.44	5.28	5.44
593	NASDAQ	SMTC	Fri, Aug 1, 1997	5.78	5.78	5.13	5.38
592	NASDAQ	SMTC	Thu, Jul 31, 1997	5.66	5.78	5.66	5.66
591	NASDAQ	SMTC	Wed, Jul 30, 1997	5.78	5.78	5.56	5.69
590	NASDAQ	SMTC	Tue, Jul 29, 1997	5.59	5.78	5.56	5.66
589	NASDAQ	SMTC	Mon, Jul 28, 1997	5.63	5.78	5.61	5.75
588	NASDAQ	SMTC	Fri, Jul 25, 1997	5.63	5.78	5.56	5.78
587	NASDAQ	SMTC	Thu, Jul 24, 1997	5.44	5.66	5.22	5.59
586	NASDAQ	SMTC	Wed, Jul 23, 1997	5.22	5.52	5.16	5.31
585	NASDAQ	SMTC	Tue, Jul 22, 1997	4.91	5.25	4.91	5.20
584	NASDAQ	SMTC	Mon, Jul 21, 1997	4.88	5.00	4.81	4.94
583	NASDAQ	SMTC	Fri, Jul 18, 1997	4.88	5.00	4.75	4.94
582	NASDAQ	SMTC	Thu, Jul 17, 1997	5.22	5.22	4.81	4.84
581	NASDAQ	SMTC	Wed, Jul 16, 1997	5.19	5.27	5.19	5.19
580	NASDAQ	SMTC	Tue, Jul 15, 1997	5.27	5.28	5.19	5.19
579	NASDAQ	SMTC	Mon, Jul 14, 1997	5.11	5.28	5.06	5.26
578	NASDAQ	SMTC	Fri, Jul 11, 1997	5.19	5.19	5.06	5.08
577	NASDAQ	SMTC	Thu, Jul 10, 1997	5.47	5.53	5.13	5.16
576	NASDAQ	SMTC	Wed, Jul 9, 1997	5.17	5.55	5.13	5.41
575	NASDAQ	SMTC	Tue, Jul 8, 1997	4.69	5.11	4.61	5.08
574	NASDAQ	SMTC	Mon, Jul 7, 1997	4.56	4.69	4.47	4.69
573	NASDAQ	SMTC	Thu, Jul 3, 1997	4.59	4.63	4.48	4.49
572	NASDAQ	SMTC	Wed, Jul 2, 1997	4.44	4.66	4.28	4.59
571	NASDAQ	SMTC	Tue, Jul 1, 1997	4.56	4.56	4.44	4.44
570	NASDAQ	SMTC	Mon, Jun 30, 1997	4.41	4.56	4.28	4.56
569	NASDAQ	SMTC	Fri, Jun 27, 1997	4.67	4.69	4.41	4.48
568	NASDAQ	SMTC	Thu, Jun 26, 1997	4.72	4.72	4.56	4.56
567	NASDAQ	SMTC	Wed, Jun 25, 1997	4.59	4.78	4.50	4.69
566	NASDAQ	SMTC	Tue, Jun 24, 1997	4.67	4.67	4.59	4.64
565	NASDAQ	SMTC	Mon, Jun 23, 1997	4.63	4.69	4.50	4.67
564	NASDAQ	SMTC	Fri, Jun 20, 1997	4.38	4.66	4.34	4.58
563	NASDAQ	SMTC	Thu, Jun 19, 1997	4.41	4.41	4.22	4.38
562	NASDAQ	SMTC	Wed, Jun 18, 1997	4.16	4.41	4.03	4.38
561	NASDAQ	SMTC	Tue, Jun 17, 1997	4.06	4.28	4.06	4.20
560	NASDAQ	SMTC	Mon, Jun 16, 1997	3.91	4.13	3.91	4.09
559	NASDAQ	SMTC	Fri, Jun 13, 1997	4.00	4.06	3.84	3.88
558	NASDAQ	SMTC	Thu, Jun 12, 1997	3.80	4.00	3.80	4.00
557	NASDAQ	SMTC	Wed, Jun 11, 1997	3.94	4.00	3.72	3.84
556	NASDAQ	SMTC	Tue, Jun 10, 1997	4.16	4.22	3.95	3.98
555	NASDAQ	SMTC	Mon, Jun 9, 1997	4.03	4.27	4.03	4.13
554	NASDAQ	SMTC	Fri, Jun 6, 1997	3.92	4.13	3.84	4.00
553	NASDAQ	SMTC	Thu, Jun 5, 1997	3.91	3.94	3.84	3.88
552	NASDAQ	SMTC	Wed, Jun 4, 1997	3.89	3.98	3.87	3.94
551	NASDAQ	SMTC	Tue, Jun 3, 1997	3.97	3.97	3.89	3.89
550	NASDAQ	SMTC	Mon, Jun 2, 1997	4.00	4.00	3.94	3.95
549	NASDAQ	SMTC	Fri, May 30, 1997	3.75	3.95	3.69	3.92
548	NASDAQ	SMTC	Thu, May 29, 1997	4.09	4.09	3.94	3.98
547	NASDAQ	SMTC	Wed, May 28, 1997	4.00	4.20	3.98	4.06
546	NASDAQ	SMTC	Tue, May 27, 1997	3.84	4.02	3.80	3.98
545	NASDAQ	SMTC	Fri, May 23, 1997	3.80	3.82	3.75	3.81
544	NASDAQ	SMTC	Thu, May 22, 1997	3.80	3.83	3.78	3.81
543	NASDAQ	SMTC	Wed, May 21, 1997	3.88	3.91	3.75	3.81
542	NASDAQ	SMTC	Tue, May 20, 1997	4.06	4.13	3.83	3.88
541	NASDAQ	SMTC	Mon, May 19, 1997	3.86	4.14	3.83	4.09
540	NASDAQ	SMTC	Fri, May 16, 1997	3.75	3.94	3.63	3.88
539	NASDAQ	SMTC	Thu, May 15, 1997	3.67	3.78	3.67	3.78
538	NASDAQ	SMTC	Wed, May 14, 1997	3.75	3.75	3.66	3.73
537	NASDAQ	SMTC	Tue, May 13, 1997	3.66	3.75	3.56	3.72
536	NASDAQ	SMTC	Mon, May 12, 1997	3.63	3.67	3.53	3.58
535	NASDAQ	SMTC	Fri, May 9, 1997	3.66	3.72	3.56	3.70
534	NASDAQ	SMTC	Thu, May 8, 1997	3.50	3.66	3.34	3.56
533	NASDAQ	SMTC	Wed, May 7, 1997	3.28	3.50	3.19	3.50
532	NASDAQ	SMTC	Tue, May 6, 1997	3.06	3.31	3.06	3.25
531	NASDAQ	SMTC	Mon, May 5, 1997	2.91	2.95	2.86	2.95
530	NASDAQ	SMTC	Fri, May 2, 1997	2.94	2.94	2.86	2.88
529	NASDAQ	SMTC	Thu, May 1, 1997	2.92	3.00	2.91	2.94
528	NASDAQ	SMTC	Wed, Apr 30, 1997	3.00	3.02	2.95	2.95
527	NASDAQ	SMTC	Tue, Apr 29, 1997	2.69	3.05	2.69	2.97
526	NASDAQ	SMTC	Mon, Apr 28, 1997	2.81	2.81	2.66	2.73
525	NASDAQ	SMTC	Fri, Apr 25, 1997	3.13	3.16	2.86	2.88
524	NASDAQ	SMTC	Thu, Apr 24, 1997	3.11	3.14	3.09	3.09
523	NASDAQ	SMTC	Wed, Apr 23, 1997	3.09	3.19	3.09	3.13
522	NASDAQ	SMTC	Tue, Apr 22, 1997	3.19	3.19	3.09	3.13
521	NASDAQ	SMTC	Mon, Apr 21, 1997	3.09	3.22	3.09	3.13
520	NASDAQ	SMTC	Fri, Apr 18, 1997	3.13	3.19	3.06	3.14
519	NASDAQ	SMTC	Thu, Apr 17, 1997	3.08	3.13	3.06	3.11
518	NASDAQ	SMTC	Wed, Apr 16, 1997	3.03	3.09	3.03	3.08
517	NASDAQ	SMTC	Tue, Apr 15, 1997	3.03	3.09	3.03	3.03
516	NASDAQ	SMTC	Mon, Apr 14, 1997	3.06	3.13	3.06	3.13
515	NASDAQ	SMTC	Fri, Apr 11, 1997	3.06	3.14	3.06	3.09
514	NASDAQ	SMTC	Thu, Apr 10, 1997	3.09	3.19	3.09	3.09
513	NASDAQ	SMTC	Wed, Apr 9, 1997	3.22	3.22	3.09	3.19
512	NASDAQ	SMTC	Tue, Apr 8, 1997	3.16	3.22	3.09	3.22
511	NASDAQ	SMTC	Mon, Apr 7, 1997	3.13	3.25	3.03	3.17
510	NASDAQ	SMTC	Fri, Apr 4, 1997	2.89	3.14	2.86	3.13
509	NASDAQ	SMTC	Thu, Apr 3, 1997	2.69	2.89	2.69	2.88
508	NASDAQ	SMTC	Wed, Apr 2, 1997	2.56	2.83	2.56	2.73
507	NASDAQ	SMTC	Tue, Apr 1, 1997	2.44	2.53	2.44	2.53
506	NASDAQ	SMTC	Mon, Mar 31, 1997	2.52	2.53	2.44	2.53
505	NASDAQ	SMTC	Thu, Mar 27, 1997	2.67	2.69	2.55	2.59
504	NASDAQ	SMTC	Wed, Mar 26, 1997	2.72	2.72	2.66	2.66
503	NASDAQ	SMTC	Tue, Mar 25, 1997	2.56	2.70	2.56	2.70
502	NASDAQ	SMTC	Mon, Mar 24, 1997	2.69	2.69	2.56	2.56
501	NASDAQ	SMTC	Fri, Mar 21, 1997	2.72	2.78	2.69	2.69
500	NASDAQ	SMTC	Thu, Mar 20, 1997	2.77	2.78	2.50	2.73
499	NASDAQ	SMTC	Wed, Mar 19, 1997	2.91	2.98	2.77	2.77
498	NASDAQ	SMTC	Tue, Mar 18, 1997	2.83	2.98	2.83	2.95
497	NASDAQ	SMTC	Mon, Mar 17, 1997	2.83	2.88	2.83	2.83
496	NASDAQ	SMTC	Fri, Mar 14, 1997	2.81	2.91	2.81	2.81
495	NASDAQ	SMTC	Thu, Mar 13, 1997	2.83	2.89	2.81	2.81
494	NASDAQ	SMTC	Wed, Mar 12, 1997	2.67	2.88	2.67	2.88
493	NASDAQ	SMTC	Tue, Mar 11, 1997	2.66	2.75	2.66	2.70
492	NASDAQ	SMTC	Mon, Mar 10, 1997	2.73	2.75	2.66	2.75
491	NASDAQ	SMTC	Fri, Mar 7, 1997	2.67	2.73	2.66	2.66
490	NASDAQ	SMTC	Thu, Mar 6, 1997	2.67	2.73	2.67	2.70
489	NASDAQ	SMTC	Wed, Mar 5, 1997	2.67	2.75	2.66	2.73
488	NASDAQ	SMTC	Tue, Mar 4, 1997	2.47	2.73	2.47	2.73
487	NASDAQ	SMTC	Mon, Mar 3, 1997	2.50	2.53	2.44	2.51
486	NASDAQ	SMTC	Fri, Feb 28, 1997	2.39	2.50	2.38	2.48
485	NASDAQ	SMTC	Thu, Feb 27, 1997	2.41	2.45	2.41	2.45
484	NASDAQ	SMTC	Wed, Feb 26, 1997	2.48	2.53	2.41	2.41
483	NASDAQ	SMTC	Tue, Feb 25, 1997	2.44	2.53	2.44	2.53
482	NASDAQ	SMTC	Mon, Feb 24, 1997	2.44	2.50	2.44	2.49
481	NASDAQ	SMTC	Fri, Feb 21, 1997	2.69	2.72	2.44	2.50
480	NASDAQ	SMTC	Thu, Feb 20, 1997	2.81	2.81	2.72	2.73
479	NASDAQ	SMTC	Wed, Feb 19, 1997	2.78	2.81	2.73	2.81
478	NASDAQ	SMTC	Tue, Feb 18, 1997	2.94	2.94	2.70	2.78
477	NASDAQ	SMTC	Fri, Feb 14, 1997	2.97	2.97	2.88	2.94
476	NASDAQ	SMTC	Thu, Feb 13, 1997	3.05	3.08	2.97	3.00
475	NASDAQ	SMTC	Wed, Feb 12, 1997	2.84	3.14	2.84	3.05
474	NASDAQ	SMTC	Tue, Feb 11, 1997	2.84	2.91	2.84	2.86
473	NASDAQ	SMTC	Mon, Feb 10, 1997	2.89	2.92	2.84	2.84
472	NASDAQ	SMTC	Fri, Feb 7, 1997	2.81	2.94	2.81	2.89
471	NASDAQ	SMTC	Thu, Feb 6, 1997	3.02	3.02	2.81	2.81
470	NASDAQ	SMTC	Wed, Feb 5, 1997	3.03	3.08	3.02	3.05
469	NASDAQ	SMTC	Tue, Feb 4, 1997	3.05	3.08	3.03	3.08
468	NASDAQ	SMTC	Mon, Feb 3, 1997	3.16	3.16	3.03	3.06
467	NASDAQ	SMTC	Fri, Jan 31, 1997	3.03	3.20	3.02	3.11
466	NASDAQ	SMTC	Thu, Jan 30, 1997	2.95	3.08	2.95	3.06
465	NASDAQ	SMTC	Wed, Jan 29, 1997	2.95	3.02	2.95	2.95
464	NASDAQ	SMTC	Tue, Jan 28, 1997	3.00	3.05	2.94	3.00
463	NASDAQ	SMTC	Mon, Jan 27, 1997	2.91	3.02	2.91	2.98
462	NASDAQ	SMTC	Fri, Jan 24, 1997	2.88	2.94	2.84	2.94
461	NASDAQ	SMTC	Thu, Jan 23, 1997	2.88	2.94	2.88	2.88
460	NASDAQ	SMTC	Wed, Jan 22, 1997	2.89	2.94	2.88	2.91
459	NASDAQ	SMTC	Tue, Jan 21, 1997	2.91	2.94	2.88	2.92
458	NASDAQ	SMTC	Mon, Jan 20, 1997	2.92	2.95	2.91	2.94
457	NASDAQ	SMTC	Fri, Jan 17, 1997	2.94	3.00	2.94	2.94
456	NASDAQ	SMTC	Thu, Jan 16, 1997	3.00	3.00	2.94	3.00
455	NASDAQ	SMTC	Wed, Jan 15, 1997	3.09	3.09	2.94	2.94
454	NASDAQ	SMTC	Tue, Jan 14, 1997	2.89	3.08	2.89	3.03
453	NASDAQ	SMTC	Mon, Jan 13, 1997	2.94	2.97	2.88	2.88
452	NASDAQ	SMTC	Fri, Jan 10, 1997	2.72	3.09	2.67	2.98
451	NASDAQ	SMTC	Thu, Jan 9, 1997	2.63	2.75	2.63	2.73
450	NASDAQ	SMTC	Wed, Jan 8, 1997	2.47	2.72	2.47	2.65
449	NASDAQ	SMTC	Tue, Jan 7, 1997	2.25	2.47	2.22	2.42
448	NASDAQ	SMTC	Mon, Jan 6, 1997	2.31	2.31	2.25	2.30
447	NASDAQ	SMTC	Fri, Jan 3, 1997	2.13	2.31	2.13	2.30
446	NASDAQ	SMTC	Thu, Jan 2, 1997	2.14	2.16	2.11	2.16
445	NASDAQ	SMTC	Tue, Dec 31, 1996	2.09	2.14	2.09	2.14
444	NASDAQ	SMTC	Mon, Dec 30, 1996	2.06	2.14	2.06	2.09
443	NASDAQ	SMTC	Fri, Dec 27, 1996	2.09	2.13	2.08	2.09
442	NASDAQ	SMTC	Thu, Dec 26, 1996	2.09	2.14	2.09	2.09
441	NASDAQ	SMTC	Tue, Dec 24, 1996	2.09	2.17	2.09	2.11
440	NASDAQ	SMTC	Mon, Dec 23, 1996	2.17	2.17	2.09	2.13
439	NASDAQ	SMTC	Fri, Dec 20, 1996	2.19	2.19	2.11	2.16
438	NASDAQ	SMTC	Thu, Dec 19, 1996	2.13	2.16	2.09	2.09
437	NASDAQ	SMTC	Wed, Dec 18, 1996	2.09	2.13	2.06	2.11
436	NASDAQ	SMTC	Tue, Dec 17, 1996	2.06	2.16	2.06	2.09
435	NASDAQ	SMTC	Mon, Dec 16, 1996	2.16	2.19	2.09	2.09
434	NASDAQ	SMTC	Fri, Dec 13, 1996	2.19	2.22	2.16	2.16
433	NASDAQ	SMTC	Thu, Dec 12, 1996	2.16	2.31	2.13	2.22
432	NASDAQ	SMTC	Wed, Dec 11, 1996	2.05	2.13	2.03	2.06
431	NASDAQ	SMTC	Tue, Dec 10, 1996	2.36	2.38	2.13	2.13
430	NASDAQ	SMTC	Mon, Dec 9, 1996	2.06	2.25	2.06	2.19
429	NASDAQ	SMTC	Fri, Dec 6, 1996	1.97	2.05	1.89	2.05
428	NASDAQ	SMTC	Thu, Dec 5, 1996	2.03	2.08	1.94	2.02
427	NASDAQ	SMTC	Wed, Dec 4, 1996	2.23	2.23	2.03	2.08
426	NASDAQ	SMTC	Tue, Dec 3, 1996	2.17	2.25	2.17	2.19
425	NASDAQ	SMTC	Mon, Dec 2, 1996	2.23	2.27	2.17	2.17
424	NASDAQ	SMTC	Fri, Nov 29, 1996	2.25	2.28	2.23	2.23
423	NASDAQ	SMTC	Wed, Nov 27, 1996	2.22	2.27	2.22	2.25
422	NASDAQ	SMTC	Tue, Nov 26, 1996	2.25	2.25	2.17	2.23
421	NASDAQ	SMTC	Mon, Nov 25, 1996	2.17	2.27	2.14	2.22
420	NASDAQ	SMTC	Fri, Nov 22, 1996	2.16	2.22	2.14	2.19
419	NASDAQ	SMTC	Thu, Nov 21, 1996	2.14	2.17	2.08	2.14
418	NASDAQ	SMTC	Wed, Nov 20, 1996	2.13	2.19	2.13	2.14
417	NASDAQ	SMTC	Tue, Nov 19, 1996	2.09	2.17	2.08	2.14
416	NASDAQ	SMTC	Mon, Nov 18, 1996	1.89	2.02	1.86	2.00
415	NASDAQ	SMTC	Fri, Nov 15, 1996	1.94	2.00	1.83	1.86
414	NASDAQ	SMTC	Thu, Nov 14, 1996	1.98	2.00	1.94	1.94
413	NASDAQ	SMTC	Wed, Nov 13, 1996	1.92	2.00	1.86	1.98
412	NASDAQ	SMTC	Tue, Nov 12, 1996	1.89	1.95	1.78	1.84
411	NASDAQ	SMTC	Mon, Nov 11, 1996	1.75	1.89	1.75	1.86
410	NASDAQ	SMTC	Fri, Nov 8, 1996	1.67	1.73	1.66	1.73
409	NASDAQ	SMTC	Thu, Nov 7, 1996	1.59	1.72	1.59	1.69
408	NASDAQ	SMTC	Wed, Nov 6, 1996	1.56	1.61	1.53	1.53
407	NASDAQ	SMTC	Tue, Nov 5, 1996	1.56	1.61	1.53	1.59
406	NASDAQ	SMTC	Mon, Nov 4, 1996	1.55	1.55	1.48	1.54
405	NASDAQ	SMTC	Fri, Nov 1, 1996	1.56	1.59	1.50	1.55
404	NASDAQ	SMTC	Thu, Oct 31, 1996	1.50	1.55	1.47	1.55
403	NASDAQ	SMTC	Wed, Oct 30, 1996	1.53	1.53	1.48	1.48
402	NASDAQ	SMTC	Tue, Oct 29, 1996	1.50	1.59	1.44	1.51
401	NASDAQ	SMTC	Mon, Oct 28, 1996	1.61	1.66	1.52	1.56
400	NASDAQ	SMTC	Fri, Oct 25, 1996	1.55	1.66	1.53	1.63
399	NASDAQ	SMTC	Thu, Oct 24, 1996	1.56	1.63	1.55	1.56
398	NASDAQ	SMTC	Wed, Oct 23, 1996	1.55	1.59	1.50	1.59
397	NASDAQ	SMTC	Tue, Oct 22, 1996	1.66	1.70	1.50	1.53
396	NASDAQ	SMTC	Mon, Oct 21, 1996	1.67	1.70	1.67	1.69
395	NASDAQ	SMTC	Fri, Oct 18, 1996	1.70	1.77	1.66	1.69
394	NASDAQ	SMTC	Thu, Oct 17, 1996	1.77	1.77	1.70	1.75
393	NASDAQ	SMTC	Wed, Oct 16, 1996	1.81	1.84	1.72	1.72
392	NASDAQ	SMTC	Tue, Oct 15, 1996	1.83	1.88	1.78	1.81
391	NASDAQ	SMTC	Mon, Oct 14, 1996	1.80	1.83	1.75	1.77
390	NASDAQ	SMTC	Fri, Oct 11, 1996	1.77	1.81	1.67	1.78
389	NASDAQ	SMTC	Thu, Oct 10, 1996	1.70	1.83	1.70	1.81
388	NASDAQ	SMTC	Wed, Oct 9, 1996	1.70	1.73	1.70	1.73
387	NASDAQ	SMTC	Tue, Oct 8, 1996	1.73	1.73	1.67	1.69
386	NASDAQ	SMTC	Mon, Oct 7, 1996	1.64	1.75	1.59	1.72
385	NASDAQ	SMTC	Fri, Oct 4, 1996	1.59	1.64	1.56	1.64
384	NASDAQ	SMTC	Thu, Oct 3, 1996	1.61	1.61	1.56	1.58
383	NASDAQ	SMTC	Wed, Oct 2, 1996	1.52	1.58	1.50	1.58
382	NASDAQ	SMTC	Tue, Oct 1, 1996	1.58	1.59	1.50	1.52
381	NASDAQ	SMTC	Mon, Sep 30, 1996	1.67	1.67	1.58	1.58
380	NASDAQ	SMTC	Fri, Sep 27, 1996	1.67	1.67	1.58	1.66
379	NASDAQ	SMTC	Thu, Sep 26, 1996	1.55	1.67	1.55	1.66
378	NASDAQ	SMTC	Wed, Sep 25, 1996	1.59	1.61	1.55	1.55
377	NASDAQ	SMTC	Tue, Sep 24, 1996	1.59	1.59	1.50	1.55
376	NASDAQ	SMTC	Mon, Sep 23, 1996	1.52	1.63	1.44	1.56
375	NASDAQ	SMTC	Fri, Sep 20, 1996	1.47	1.69	1.47	1.53
374	NASDAQ	SMTC	Thu, Sep 19, 1996	1.30	1.59	1.30	1.52
373	NASDAQ	SMTC	Wed, Sep 18, 1996	1.27	1.41	1.25	1.30
372	NASDAQ	SMTC	Tue, Sep 17, 1996	1.13	1.41	1.13	1.31
371	NASDAQ	SMTC	Mon, Sep 16, 1996	1.06	1.13	1.06	1.08
370	NASDAQ	SMTC	Fri, Sep 13, 1996	1.09	1.09	1.05	1.07
369	NASDAQ	SMTC	Thu, Sep 12, 1996	1.06	1.06	1.00	1.06
368	NASDAQ	SMTC	Wed, Sep 11, 1996	1.02	1.05	1.00	1.05
367	NASDAQ	SMTC	Tue, Sep 10, 1996	1.00	1.05	1.00	1.00
366	NASDAQ	SMTC	Mon, Sep 9, 1996	1.00	1.06	1.00	1.00
365	NASDAQ	SMTC	Fri, Sep 6, 1996	1.03	1.06	0.97	1.00
364	NASDAQ	SMTC	Thu, Sep 5, 1996	0.97	1.03	0.97	1.00
363	NASDAQ	SMTC	Wed, Sep 4, 1996	1.02	1.03	0.97	0.98
362	NASDAQ	SMTC	Tue, Sep 3, 1996	1.05	1.05	0.95	1.02
361	NASDAQ	SMTC	Fri, Aug 30, 1996	1.06	1.06	1.02	1.02
360	NASDAQ	SMTC	Thu, Aug 29, 1996	1.03	1.08	1.03	1.06
359	NASDAQ	SMTC	Wed, Aug 28, 1996	1.08	1.08	1.02	1.03
358	NASDAQ	SMTC	Tue, Aug 27, 1996	1.03	1.08	1.02	1.02
357	NASDAQ	SMTC	Mon, Aug 26, 1996	1.03	1.08	1.03	1.08
356	NASDAQ	SMTC	Fri, Aug 23, 1996	1.03	1.06	1.03	1.03
355	NASDAQ	SMTC	Thu, Aug 22, 1996	1.09	1.09	1.02	1.05
354	NASDAQ	SMTC	Wed, Aug 21, 1996	1.08	1.13	1.05	1.05
353	NASDAQ	SMTC	Tue, Aug 20, 1996	1.13	1.13	1.05	1.11
352	NASDAQ	SMTC	Mon, Aug 19, 1996	1.13	1.13	1.05	1.09
351	NASDAQ	SMTC	Fri, Aug 16, 1996	1.06	1.13	1.02	1.13
350	NASDAQ	SMTC	Thu, Aug 15, 1996	0.92	1.09	0.92	1.05
349	NASDAQ	SMTC	Wed, Aug 14, 1996	1.00	1.00	0.92	0.95
348	NASDAQ	SMTC	Tue, Aug 13, 1996	0.97	1.02	0.91	0.97
347	NASDAQ	SMTC	Mon, Aug 12, 1996	1.06	1.08	1.00	1.02
346	NASDAQ	SMTC	Fri, Aug 9, 1996	1.06	1.06	0.97	1.05
345	NASDAQ	SMTC	Thu, Aug 8, 1996	1.11	1.11	1.02	1.02
344	NASDAQ	SMTC	Wed, Aug 7, 1996	1.09	1.13	1.03	1.11
343	NASDAQ	SMTC	Tue, Aug 6, 1996	1.03	1.09	1.03	1.09
342	NASDAQ	SMTC	Mon, Aug 5, 1996	1.09	1.09	1.03	1.03
341	NASDAQ	SMTC	Fri, Aug 2, 1996	1.02	1.13	1.00	1.05
340	NASDAQ	SMTC	Thu, Aug 1, 1996	0.92	1.03	0.88	1.02
339	NASDAQ	SMTC	Wed, Jul 31, 1996	0.89	0.92	0.88	0.91
338	NASDAQ	SMTC	Tue, Jul 30, 1996	0.89	0.89	0.81	0.84
337	NASDAQ	SMTC	Mon, Jul 29, 1996	0.84	0.89	0.77	0.81
336	NASDAQ	SMTC	Fri, Jul 26, 1996	0.75	0.84	0.75	0.84
335	NASDAQ	SMTC	Thu, Jul 25, 1996	0.77	0.84	0.72	0.75
334	NASDAQ	SMTC	Wed, Jul 24, 1996	0.88	0.88	0.72	0.73
333	NASDAQ	SMTC	Tue, Jul 23, 1996	0.88	0.88	0.80	0.88
332	NASDAQ	SMTC	Mon, Jul 22, 1996	0.83	0.86	0.80	0.80
331	NASDAQ	SMTC	Fri, Jul 19, 1996	0.84	0.92	0.84	0.88
330	NASDAQ	SMTC	Thu, Jul 18, 1996	0.88	0.92	0.86	0.88
329	NASDAQ	SMTC	Wed, Jul 17, 1996	0.91	0.94	0.86	0.91
328	NASDAQ	SMTC	Tue, Jul 16, 1996	0.98	0.98	0.83	0.88
327	NASDAQ	SMTC	Mon, Jul 15, 1996	0.98	0.98	0.95	0.95
326	NASDAQ	SMTC	Fri, Jul 12, 1996	0.97	0.98	0.94	0.95
325	NASDAQ	SMTC	Thu, Jul 11, 1996	0.95	1.00	0.89	0.97
324	NASDAQ	SMTC	Wed, Jul 10, 1996	1.00	1.06	0.97	0.97
323	NASDAQ	SMTC	Tue, Jul 9, 1996	1.06	1.06	1.00	1.02
322	NASDAQ	SMTC	Mon, Jul 8, 1996	1.09	1.09	1.00	1.00
321	NASDAQ	SMTC	Fri, Jul 5, 1996	1.09	1.09	1.00	1.00
320	NASDAQ	SMTC	Wed, Jul 3, 1996	1.02	1.09	1.00	1.08
319	NASDAQ	SMTC	Tue, Jul 2, 1996	1.09	1.13	1.02	1.02
318	NASDAQ	SMTC	Mon, Jul 1, 1996	1.16	1.16	1.08	1.13
317	NASDAQ	SMTC	Fri, Jun 28, 1996	1.00	1.16	1.00	1.13
316	NASDAQ	SMTC	Thu, Jun 27, 1996	0.98	1.05	0.98	1.00
315	NASDAQ	SMTC	Wed, Jun 26, 1996	0.97	1.05	0.94	0.94
314	NASDAQ	SMTC	Tue, Jun 25, 1996	0.95	1.05	0.95	1.02
313	NASDAQ	SMTC	Mon, Jun 24, 1996	1.06	1.09	0.94	0.97
312	NASDAQ	SMTC	Fri, Jun 21, 1996	1.11	1.19	1.08	1.08
311	NASDAQ	SMTC	Thu, Jun 20, 1996	1.13	1.20	1.11	1.19
310	NASDAQ	SMTC	Wed, Jun 19, 1996	1.19	1.22	1.13	1.17
309	NASDAQ	SMTC	Tue, Jun 18, 1996	1.25	1.25	1.13	1.16
308	NASDAQ	SMTC	Mon, Jun 17, 1996	1.20	1.25	1.17	1.25
307	NASDAQ	SMTC	Fri, Jun 14, 1996	1.23	1.25	1.19	1.20
306	NASDAQ	SMTC	Thu, Jun 13, 1996	1.22	1.27	1.16	1.22
305	NASDAQ	SMTC	Wed, Jun 12, 1996	1.23	1.31	1.22	1.22
304	NASDAQ	SMTC	Tue, Jun 11, 1996	1.31	1.31	1.23	1.28
303	NASDAQ	SMTC	Mon, Jun 10, 1996	1.30	1.34	1.27	1.31
302	NASDAQ	SMTC	Fri, Jun 7, 1996	1.30	1.34	1.28	1.30
301	NASDAQ	SMTC	Thu, Jun 6, 1996	1.33	1.41	1.30	1.36
300	NASDAQ	SMTC	Wed, Jun 5, 1996	1.42	1.42	1.33	1.41
299	NASDAQ	SMTC	Tue, Jun 4, 1996	1.38	1.47	1.38	1.47
298	NASDAQ	SMTC	Mon, Jun 3, 1996	1.42	1.50	1.41	1.41
297	NASDAQ	SMTC	Fri, May 31, 1996	1.47	1.47	1.41	1.42
296	NASDAQ	SMTC	Thu, May 30, 1996	1.44	1.47	1.39	1.42
295	NASDAQ	SMTC	Wed, May 29, 1996	1.47	1.47	1.38	1.39
294	NASDAQ	SMTC	Tue, May 28, 1996	1.47	1.47	1.38	1.47
293	NASDAQ	SMTC	Fri, May 24, 1996	1.50	1.50	1.41	1.47
292	NASDAQ	SMTC	Thu, May 23, 1996	1.41	1.53	1.41	1.50
291	NASDAQ	SMTC	Wed, May 22, 1996	1.47	1.47	1.41	1.41
290	NASDAQ	SMTC	Tue, May 21, 1996	1.47	1.47	1.41	1.44
289	NASDAQ	SMTC	Mon, May 20, 1996	1.41	1.53	1.41	1.44
288	NASDAQ	SMTC	Fri, May 17, 1996	1.41	1.53	1.41	1.47
287	NASDAQ	SMTC	Thu, May 16, 1996	1.56	1.56	1.41	1.42
286	NASDAQ	SMTC	Wed, May 15, 1996	1.59	1.59	1.50	1.50
285	NASDAQ	SMTC	Tue, May 14, 1996	1.66	1.72	1.53	1.59
284	NASDAQ	SMTC	Mon, May 13, 1996	1.63	1.66	1.56	1.59
283	NASDAQ	SMTC	Fri, May 10, 1996	1.56	1.63	1.53	1.61
282	NASDAQ	SMTC	Thu, May 9, 1996	1.41	1.56	1.38	1.56
281	NASDAQ	SMTC	Wed, May 8, 1996	1.41	1.41	1.34	1.41
280	NASDAQ	SMTC	Tue, May 7, 1996	1.47	1.47	1.34	1.36
279	NASDAQ	SMTC	Mon, May 6, 1996	1.47	1.53	1.41	1.44
278	NASDAQ	SMTC	Fri, May 3, 1996	1.47	1.56	1.47	1.50
277	NASDAQ	SMTC	Thu, May 2, 1996	1.66	1.66	1.47	1.53
276	NASDAQ	SMTC	Wed, May 1, 1996	1.69	1.69	1.59	1.63
275	NASDAQ	SMTC	Tue, Apr 30, 1996	1.66	1.69	1.59	1.69
274	NASDAQ	SMTC	Mon, Apr 29, 1996	1.66	1.66	1.59	1.63
273	NASDAQ	SMTC	Fri, Apr 26, 1996	1.50	1.75	1.50	1.66
272	NASDAQ	SMTC	Thu, Apr 25, 1996	1.28	1.53	1.22	1.53
271	NASDAQ	SMTC	Wed, Apr 24, 1996	1.28	1.28	1.22	1.28
270	NASDAQ	SMTC	Tue, Apr 23, 1996	1.31	1.38	1.16	1.28
269	NASDAQ	SMTC	Mon, Apr 22, 1996	1.28	1.34	1.28	1.34
268	NASDAQ	SMTC	Fri, Apr 19, 1996	1.41	1.41	1.28	1.31
267	NASDAQ	SMTC	Thu, Apr 18, 1996	1.44	1.44	1.34	1.34
266	NASDAQ	SMTC	Wed, Apr 17, 1996	1.47	1.47	1.38	1.44
265	NASDAQ	SMTC	Tue, Apr 16, 1996	1.47	1.56	1.38	1.44
264	NASDAQ	SMTC	Mon, Apr 15, 1996	1.38	1.47	1.38	1.41
263	NASDAQ	SMTC	Fri, Apr 12, 1996	1.31	1.44	1.31	1.38
262	NASDAQ	SMTC	Thu, Apr 11, 1996	1.31	1.38	1.30	1.34
261	NASDAQ	SMTC	Wed, Apr 10, 1996	1.38	1.47	1.31	1.31
260	NASDAQ	SMTC	Tue, Apr 9, 1996	1.44	1.47	1.31	1.34
259	NASDAQ	SMTC	Mon, Apr 8, 1996	1.39	1.41	1.28	1.41
258	NASDAQ	SMTC	Thu, Apr 4, 1996	1.56	1.56	1.50	1.50
257	NASDAQ	SMTC	Wed, Apr 3, 1996	1.38	1.56	1.38	1.50
256	NASDAQ	SMTC	Tue, Apr 2, 1996	1.25	1.41	1.25	1.38
255	NASDAQ	SMTC	Mon, Apr 1, 1996	1.31	1.31	1.25	1.31
254	NASDAQ	SMTC	Fri, Mar 29, 1996	1.19	1.31	1.16	1.31
253	NASDAQ	SMTC	Thu, Mar 28, 1996	1.22	1.22	1.13	1.19
252	NASDAQ	SMTC	Wed, Mar 27, 1996	1.28	1.28	1.13	1.22
251	NASDAQ	SMTC	Tue, Mar 26, 1996	1.44	1.44	1.16	1.25
250	NASDAQ	SMTC	Mon, Mar 25, 1996	1.53	1.53	1.38	1.39
249	NASDAQ	SMTC	Fri, Mar 22, 1996	1.56	1.56	1.44	1.53
248	NASDAQ	SMTC	Thu, Mar 21, 1996	1.63	1.63	1.50	1.50
247	NASDAQ	SMTC	Wed, Mar 20, 1996	1.56	1.63	1.56	1.56
246	NASDAQ	SMTC	Tue, Mar 19, 1996	1.63	1.63	1.56	1.59
245	NASDAQ	SMTC	Mon, Mar 18, 1996	1.56	1.63	1.56	1.63
244	NASDAQ	SMTC	Fri, Mar 15, 1996	1.66	1.66	1.56	1.56
243	NASDAQ	SMTC	Thu, Mar 14, 1996	1.66	1.66	1.59	1.66
242	NASDAQ	SMTC	Wed, Mar 13, 1996	1.59	1.66	1.59	1.59
241	NASDAQ	SMTC	Tue, Mar 12, 1996	1.66	1.66	1.56	1.59
240	NASDAQ	SMTC	Mon, Mar 11, 1996	1.59	1.69	1.56	1.66
239	NASDAQ	SMTC	Fri, Mar 8, 1996	1.69	1.69	1.53	1.69
238	NASDAQ	SMTC	Thu, Mar 7, 1996	1.91	1.94	1.47	1.77
237	NASDAQ	SMTC	Wed, Mar 6, 1996	2.00	2.09	1.97	1.97
236	NASDAQ	SMTC	Tue, Mar 5, 1996	2.09	2.16	2.00	2.01
235	NASDAQ	SMTC	Mon, Mar 4, 1996	2.16	2.20	2.09	2.09
234	NASDAQ	SMTC	Fri, Mar 1, 1996	2.25	2.25	2.13	2.20
233	NASDAQ	SMTC	Thu, Feb 29, 1996	2.28	2.28	2.13	2.25
232	NASDAQ	SMTC	Wed, Feb 28, 1996	2.50	2.50	2.25	2.31
231	NASDAQ	SMTC	Tue, Feb 27, 1996	2.47	2.52	2.44	2.50
230	NASDAQ	SMTC	Mon, Feb 26, 1996	2.66	2.66	2.47	2.47
229	NASDAQ	SMTC	Fri, Feb 23, 1996	2.56	2.66	2.53	2.56
228	NASDAQ	SMTC	Thu, Feb 22, 1996	2.78	2.84	2.44	2.47
227	NASDAQ	SMTC	Wed, Feb 21, 1996	2.88	3.03	2.75	2.78
226	NASDAQ	SMTC	Tue, Feb 20, 1996	2.81	2.95	2.81	2.88
225	NASDAQ	SMTC	Fri, Feb 16, 1996	2.84	2.97	2.72	2.97
224	NASDAQ	SMTC	Thu, Feb 15, 1996	2.86	3.00	2.84	2.84
223	NASDAQ	SMTC	Wed, Feb 14, 1996	2.95	3.02	2.84	2.94
222	NASDAQ	SMTC	Tue, Feb 13, 1996	2.80	3.06	2.66	2.94
221	NASDAQ	SMTC	Mon, Feb 12, 1996	3.05	3.05	2.88	3.00
220	NASDAQ	SMTC	Fri, Feb 9, 1996	2.95	3.05	2.89	3.05
219	NASDAQ	SMTC	Thu, Feb 8, 1996	2.88	3.06	2.84	2.94
218	NASDAQ	SMTC	Wed, Feb 7, 1996	3.09	3.30	2.94	2.94
217	NASDAQ	SMTC	Tue, Feb 6, 1996	2.91	3.19	2.91	3.11
216	NASDAQ	SMTC	Mon, Feb 5, 1996	2.69	3.00	2.69	2.95
215	NASDAQ	SMTC	Fri, Feb 2, 1996	2.69	2.77	2.67	2.75
214	NASDAQ	SMTC	Thu, Feb 1, 1996	2.47	2.75	2.47	2.66
213	NASDAQ	SMTC	Wed, Jan 31, 1996	2.47	2.56	2.47	2.50
212	NASDAQ	SMTC	Tue, Jan 30, 1996	2.47	2.55	2.47	2.47
211	NASDAQ	SMTC	Mon, Jan 29, 1996	2.55	2.63	2.47	2.53
210	NASDAQ	SMTC	Fri, Jan 26, 1996	2.50	2.63	2.47	2.55
209	NASDAQ	SMTC	Thu, Jan 25, 1996	2.59	2.69	2.50	2.55
208	NASDAQ	SMTC	Wed, Jan 24, 1996	2.56	2.66	2.56	2.59
207	NASDAQ	SMTC	Tue, Jan 23, 1996	2.59	2.59	2.53	2.59
206	NASDAQ	SMTC	Mon, Jan 22, 1996	2.56	2.69	2.48	2.55
205	NASDAQ	SMTC	Fri, Jan 19, 1996	2.25	2.55	2.25	2.53
204	NASDAQ	SMTC	Thu, Jan 18, 1996	2.23	2.31	2.22	2.30
203	NASDAQ	SMTC	Wed, Jan 17, 1996	2.16	2.31	2.16	2.28
202	NASDAQ	SMTC	Tue, Jan 16, 1996	2.33	2.39	2.22	2.30
201	NASDAQ	SMTC	Mon, Jan 15, 1996	2.38	2.47	2.28	2.38
200	NASDAQ	SMTC	Fri, Jan 12, 1996	2.38	2.42	2.31	2.31
199	NASDAQ	SMTC	Thu, Jan 11, 1996	2.31	2.42	2.25	2.42
198	NASDAQ	SMTC	Wed, Jan 10, 1996	2.22	2.28	2.14	2.20
197	NASDAQ	SMTC	Tue, Jan 9, 1996	2.52	2.52	2.20	2.27
196	NASDAQ	SMTC	Mon, Jan 8, 1996	2.63	2.66	2.45	2.50
195	NASDAQ	SMTC	Fri, Jan 5, 1996	2.48	2.55	2.42	2.42
194	NASDAQ	SMTC	Thu, Jan 4, 1996	2.44	2.53	2.36	2.50
193	NASDAQ	SMTC	Wed, Jan 3, 1996	2.44	2.52	2.42	2.44
192	NASDAQ	SMTC	Tue, Jan 2, 1996	2.44	2.59	2.39	2.50
191	NASDAQ	SMTC	Fri, Dec 29, 1995	2.47	2.53	2.36	2.44
190	NASDAQ	SMTC	Thu, Dec 28, 1995	2.50	2.56	2.45	2.45
189	NASDAQ	SMTC	Wed, Dec 27, 1995	2.59	2.66	2.55	2.61
188	NASDAQ	SMTC	Tue, Dec 26, 1995	2.58	2.80	2.58	2.66
187	NASDAQ	SMTC	Fri, Dec 22, 1995	2.64	2.64	2.58	2.58
186	NASDAQ	SMTC	Thu, Dec 21, 1995	2.59	2.83	2.59	2.64
185	NASDAQ	SMTC	Wed, Dec 20, 1995	2.78	2.86	2.63	2.63
184	NASDAQ	SMTC	Tue, Dec 19, 1995	2.13	2.58	2.13	2.56
183	NASDAQ	SMTC	Mon, Dec 18, 1995	2.44	2.44	2.05	2.17
182	NASDAQ	SMTC	Fri, Dec 15, 1995	2.77	2.77	2.27	2.41
181	NASDAQ	SMTC	Thu, Dec 14, 1995	2.88	2.91	2.75	2.75
180	NASDAQ	SMTC	Wed, Dec 13, 1995	3.03	3.03	2.92	2.92
179	NASDAQ	SMTC	Tue, Dec 12, 1995	3.14	3.17	2.97	3.02
178	NASDAQ	SMTC	Mon, Dec 11, 1995	3.16	3.19	3.14	3.16
177	NASDAQ	SMTC	Fri, Dec 8, 1995	3.13	3.19	3.13	3.19
176	NASDAQ	SMTC	Thu, Dec 7, 1995	3.19	3.19	3.12	3.14
175	NASDAQ	SMTC	Wed, Dec 6, 1995	3.20	3.20	3.16	3.16
174	NASDAQ	SMTC	Tue, Dec 5, 1995	3.16	3.20	3.16	3.20
173	NASDAQ	SMTC	Mon, Dec 4, 1995	3.11	3.20	3.08	3.20
172	NASDAQ	SMTC	Fri, Dec 1, 1995	3.13	3.16	3.06	3.06
171	NASDAQ	SMTC	Thu, Nov 30, 1995	3.14	3.28	3.11	3.16
170	NASDAQ	SMTC	Wed, Nov 29, 1995	3.25	3.28	3.14	3.17
169	NASDAQ	SMTC	Tue, Nov 28, 1995	3.00	3.25	2.97	3.20
168	NASDAQ	SMTC	Mon, Nov 27, 1995	2.97	3.08	2.94	2.98
167	NASDAQ	SMTC	Fri, Nov 24, 1995	2.94	2.98	2.92	2.95
166	NASDAQ	SMTC	Wed, Nov 22, 1995	2.97	3.05	2.94	2.94
165	NASDAQ	SMTC	Tue, Nov 21, 1995	3.03	3.08	2.84	2.94
164	NASDAQ	SMTC	Mon, Nov 20, 1995	3.22	3.22	3.03	3.05
163	NASDAQ	SMTC	Fri, Nov 17, 1995	3.03	3.28	2.97	3.22
162	NASDAQ	SMTC	Thu, Nov 16, 1995	3.50	3.59	3.28	3.47
161	NASDAQ	SMTC	Wed, Nov 15, 1995	3.69	3.78	3.50	3.53
160	NASDAQ	SMTC	Tue, Nov 14, 1995	3.09	3.59	3.09	3.47
159	NASDAQ	SMTC	Mon, Nov 13, 1995	3.28	3.28	3.19	3.19
158	NASDAQ	SMTC	Fri, Nov 10, 1995	3.25	3.28	3.19	3.28
157	NASDAQ	SMTC	Thu, Nov 9, 1995	3.25	3.34	3.16	3.25
156	NASDAQ	SMTC	Wed, Nov 8, 1995	3.09	3.22	3.08	3.13
155	NASDAQ	SMTC	Tue, Nov 7, 1995	3.13	3.22	2.91	3.02
154	NASDAQ	SMTC	Mon, Nov 6, 1995	3.22	3.28	3.16	3.17
153	NASDAQ	SMTC	Fri, Nov 3, 1995	3.06	3.41	3.06	3.25
152	NASDAQ	SMTC	Thu, Nov 2, 1995	3.00	3.13	2.97	3.09
151	NASDAQ	SMTC	Wed, Nov 1, 1995	3.22	3.22	2.95	3.03
150	NASDAQ	SMTC	Tue, Oct 31, 1995	3.19	3.27	3.09	3.20
149	NASDAQ	SMTC	Mon, Oct 30, 1995	3.38	3.44	3.16	3.16
148	NASDAQ	SMTC	Fri, Oct 27, 1995	3.16	3.38	3.16	3.28
147	NASDAQ	SMTC	Thu, Oct 26, 1995	3.25	3.31	3.16	3.22
146	NASDAQ	SMTC	Wed, Oct 25, 1995	3.38	3.38	3.25	3.27
145	NASDAQ	SMTC	Tue, Oct 24, 1995	3.09	3.38	3.06	3.33
144	NASDAQ	SMTC	Mon, Oct 23, 1995	3.00	3.08	2.88	3.08
143	NASDAQ	SMTC	Fri, Oct 20, 1995	3.00	3.09	2.91	3.00
142	NASDAQ	SMTC	Thu, Oct 19, 1995	3.13	3.13	3.00	3.00
141	NASDAQ	SMTC	Wed, Oct 18, 1995	3.41	3.41	2.97	3.02
140	NASDAQ	SMTC	Tue, Oct 17, 1995	3.13	3.38	3.13	3.33
139	NASDAQ	SMTC	Mon, Oct 16, 1995	3.28	3.28	3.00	3.13
138	NASDAQ	SMTC	Fri, Oct 13, 1995	3.31	3.41	3.25	3.28
137	NASDAQ	SMTC	Thu, Oct 12, 1995	3.31	3.38	3.25	3.27
136	NASDAQ	SMTC	Wed, Oct 11, 1995	3.13	3.28	2.98	3.19
135	NASDAQ	SMTC	Tue, Oct 10, 1995	2.88	3.06	2.72	2.94
134	NASDAQ	SMTC	Mon, Oct 9, 1995	3.28	3.28	3.06	3.09
133	NASDAQ	SMTC	Fri, Oct 6, 1995	3.22	3.41	3.22	3.38
132	NASDAQ	SMTC	Thu, Oct 5, 1995	3.25	3.34	3.06	3.23
131	NASDAQ	SMTC	Wed, Oct 4, 1995	3.28	3.34	3.06	3.25
130	NASDAQ	SMTC	Tue, Oct 3, 1995	3.41	3.47	3.22	3.34
129	NASDAQ	SMTC	Mon, Oct 2, 1995	3.38	3.48	3.38	3.45
128	NASDAQ	SMTC	Fri, Sep 29, 1995	3.50	3.50	3.41	3.47
127	NASDAQ	SMTC	Thu, Sep 28, 1995	3.31	3.50	3.31	3.44
126	NASDAQ	SMTC	Wed, Sep 27, 1995	3.19	3.31	3.19	3.28
125	NASDAQ	SMTC	Tue, Sep 26, 1995	3.41	3.48	3.27	3.34
124	NASDAQ	SMTC	Mon, Sep 25, 1995	3.41	3.41	3.23	3.33
123	NASDAQ	SMTC	Fri, Sep 22, 1995	3.50	3.50	3.28	3.44
122	NASDAQ	SMTC	Thu, Sep 21, 1995	3.00	3.50	2.97	3.44
121	NASDAQ	SMTC	Wed, Sep 20, 1995	3.16	3.16	3.00	3.00
120	NASDAQ	SMTC	Tue, Sep 19, 1995	3.13	3.22	3.13	3.16
119	NASDAQ	SMTC	Mon, Sep 18, 1995	3.09	3.16	2.84	3.16
118	NASDAQ	SMTC	Fri, Sep 15, 1995	3.16	3.16	3.03	3.13
117	NASDAQ	SMTC	Thu, Sep 14, 1995	3.41	3.50	3.13	3.15
116	NASDAQ	SMTC	Wed, Sep 13, 1995	3.38	3.66	3.28	3.38
115	NASDAQ	SMTC	Tue, Sep 12, 1995	3.97	3.97	3.22	3.28
114	NASDAQ	SMTC	Mon, Sep 11, 1995	3.81	3.97	3.75	3.91
113	NASDAQ	SMTC	Fri, Sep 8, 1995	3.78	3.78	3.66	3.75
112	NASDAQ	SMTC	Thu, Sep 7, 1995	3.50	3.75	3.47	3.69
111	NASDAQ	SMTC	Wed, Sep 6, 1995	3.44	3.72	3.41	3.63
110	NASDAQ	SMTC	Tue, Sep 5, 1995	3.16	3.28	3.09	3.27
109	NASDAQ	SMTC	Fri, Sep 1, 1995	3.06	3.14	3.00	3.06
108	NASDAQ	SMTC	Thu, Aug 31, 1995	3.09	3.14	3.06	3.13
107	NASDAQ	SMTC	Wed, Aug 30, 1995	3.09	3.16	3.09	3.13
106	NASDAQ	SMTC	Tue, Aug 29, 1995	3.22	3.28	3.00	3.13
105	NASDAQ	SMTC	Mon, Aug 28, 1995	3.34	3.44	3.22	3.25
104	NASDAQ	SMTC	Fri, Aug 25, 1995	3.50	3.59	3.38	3.38
103	NASDAQ	SMTC	Thu, Aug 24, 1995	3.38	3.59	3.31	3.41
102	NASDAQ	SMTC	Wed, Aug 23, 1995	3.13	3.34	3.06	3.28
101	NASDAQ	SMTC	Tue, Aug 22, 1995	2.91	3.03	2.91	3.03
100	NASDAQ	SMTC	Mon, Aug 21, 1995	2.88	3.19	2.88	2.94
99	NASDAQ	SMTC	Fri, Aug 18, 1995	2.94	2.94	2.81	2.91
98	NASDAQ	SMTC	Thu, Aug 17, 1995	2.91	2.97	2.88	2.91
97	NASDAQ	SMTC	Wed, Aug 16, 1995	2.88	2.97	2.75	2.97
96	NASDAQ	SMTC	Tue, Aug 15, 1995	2.88	2.88	2.72	2.81
95	NASDAQ	SMTC	Mon, Aug 14, 1995	2.75	2.84	2.69	2.84
94	NASDAQ	SMTC	Fri, Aug 11, 1995	2.59	2.69	2.53	2.66
93	NASDAQ	SMTC	Thu, Aug 10, 1995	2.56	2.59	2.47	2.56
92	NASDAQ	SMTC	Wed, Aug 9, 1995	2.50	2.59	2.47	2.53
91	NASDAQ	SMTC	Tue, Aug 8, 1995	2.53	2.56	2.44	2.45
90	NASDAQ	SMTC	Mon, Aug 7, 1995	2.47	2.59	2.38	2.53
89	NASDAQ	SMTC	Fri, Aug 4, 1995	2.44	2.47	2.38	2.45
88	NASDAQ	SMTC	Thu, Aug 3, 1995	2.38	2.44	2.38	2.38
87	NASDAQ	SMTC	Wed, Aug 2, 1995	2.44	2.47	2.38	2.41
86	NASDAQ	SMTC	Tue, Aug 1, 1995	2.38	2.41	2.28	2.41
85	NASDAQ	SMTC	Mon, Jul 31, 1995	2.28	2.38	2.25	2.34
84	NASDAQ	SMTC	Fri, Jul 28, 1995	2.41	2.50	2.28	2.31
83	NASDAQ	SMTC	Thu, Jul 27, 1995	2.56	2.56	2.41	2.50
82	NASDAQ	SMTC	Wed, Jul 26, 1995	2.53	2.59	2.50	2.50
81	NASDAQ	SMTC	Tue, Jul 25, 1995	2.34	2.53	2.34	2.47
80	NASDAQ	SMTC	Mon, Jul 24, 1995	2.38	2.38	2.28	2.30
79	NASDAQ	SMTC	Fri, Jul 21, 1995	2.28	2.38	2.28	2.28
78	NASDAQ	SMTC	Thu, Jul 20, 1995	2.16	2.28	2.06	2.25
77	NASDAQ	SMTC	Wed, Jul 19, 1995	2.28	2.34	2.09	2.16
76	NASDAQ	SMTC	Tue, Jul 18, 1995	2.50	2.50	2.34	2.41
75	NASDAQ	SMTC	Mon, Jul 17, 1995	2.56	2.56	2.47	2.47
74	NASDAQ	SMTC	Fri, Jul 14, 1995	2.56	2.56	2.44	2.55
73	NASDAQ	SMTC	Thu, Jul 13, 1995	2.66	2.72	2.63	2.66
72	NASDAQ	SMTC	Wed, Jul 12, 1995	2.44	2.59	2.41	2.59
71	NASDAQ	SMTC	Tue, Jul 11, 1995	2.31	2.41	2.25	2.38
70	NASDAQ	SMTC	Mon, Jul 10, 1995	2.38	2.38	2.31	2.34
69	NASDAQ	SMTC	Fri, Jul 7, 1995	2.31	2.38	2.31	2.33
68	NASDAQ	SMTC	Thu, Jul 6, 1995	2.41	2.44	2.28	2.38
67	NASDAQ	SMTC	Wed, Jul 5, 1995	2.31	2.50	2.28	2.41
66	NASDAQ	SMTC	Mon, Jul 3, 1995	2.16	2.28	2.16	2.28
65	NASDAQ	SMTC	Fri, Jun 30, 1995	2.03	2.13	1.97	2.09
64	NASDAQ	SMTC	Thu, Jun 29, 1995	1.94	2.06	1.94	2.03
63	NASDAQ	SMTC	Wed, Jun 28, 1995	2.03	2.03	1.84	2.00
62	NASDAQ	SMTC	Tue, Jun 27, 1995	1.91	2.09	1.90	1.98
61	NASDAQ	SMTC	Mon, Jun 26, 1995	2.03	2.09	1.97	1.97
60	NASDAQ	SMTC	Fri, Jun 23, 1995	2.16	2.16	2.06	2.06
59	NASDAQ	SMTC	Thu, Jun 22, 1995	2.12	2.16	2.08	2.09
58	NASDAQ	SMTC	Wed, Jun 21, 1995	2.09	2.19	2.09	2.13
57	NASDAQ	SMTC	Tue, Jun 20, 1995	2.05	2.13	2.03	2.09
56	NASDAQ	SMTC	Mon, Jun 19, 1995	2.06	2.09	2.05	2.05
55	NASDAQ	SMTC	Fri, Jun 16, 1995	2.16	2.16	2.06	2.09
54	NASDAQ	SMTC	Thu, Jun 15, 1995	2.16	2.16	2.09	2.13
53	NASDAQ	SMTC	Wed, Jun 14, 1995	2.13	2.19	2.09	2.13
52	NASDAQ	SMTC	Tue, Jun 13, 1995	2.13	2.19	2.06	2.16
51	NASDAQ	SMTC	Mon, Jun 12, 1995	2.09	2.09	2.00	2.02
50	NASDAQ	SMTC	Fri, Jun 9, 1995	2.16	2.22	1.97	2.08
49	NASDAQ	SMTC	Thu, Jun 8, 1995	2.25	2.25	2.16	2.22
48	NASDAQ	SMTC	Wed, Jun 7, 1995	2.11	2.19	2.11	2.19
47	NASDAQ	SMTC	Tue, Jun 6, 1995	2.28	2.28	2.09	2.16
46	NASDAQ	SMTC	Mon, Jun 5, 1995	2.16	2.28	2.16	2.22
45	NASDAQ	SMTC	Fri, Jun 2, 1995	2.08	2.22	2.06	2.17
44	NASDAQ	SMTC	Thu, Jun 1, 1995	2.03	2.16	2.03	2.09
43	NASDAQ	SMTC	Wed, May 31, 1995	2.06	2.19	2.06	2.06
42	NASDAQ	SMTC	Tue, May 30, 1995	2.19	2.25	2.06	2.09
41	NASDAQ	SMTC	Fri, May 26, 1995	2.13	2.19	1.97	2.13
40	NASDAQ	SMTC	Thu, May 25, 1995	2.13	2.19	2.00	2.13
39	NASDAQ	SMTC	Wed, May 24, 1995	2.28	2.42	2.09	2.13
38	NASDAQ	SMTC	Tue, May 23, 1995	2.13	2.30	2.13	2.27
37	NASDAQ	SMTC	Mon, May 22, 1995	1.89	2.05	1.89	2.00
36	NASDAQ	SMTC	Fri, May 19, 1995	1.84	1.91	1.77	1.89
35	NASDAQ	SMTC	Thu, May 18, 1995	1.94	1.94	1.84	1.86
34	NASDAQ	SMTC	Wed, May 17, 1995	1.88	1.97	1.86	1.94
33	NASDAQ	SMTC	Tue, May 16, 1995	1.75	1.94	1.66	1.94
32	NASDAQ	SMTC	Mon, May 15, 1995	1.81	1.84	1.78	1.81
31	NASDAQ	SMTC	Fri, May 12, 1995	1.75	1.88	1.75	1.78
30	NASDAQ	SMTC	Thu, May 11, 1995	1.73	1.78	1.73	1.75
29	NASDAQ	SMTC	Wed, May 10, 1995	1.78	1.84	1.73	1.78
28	NASDAQ	SMTC	Tue, May 9, 1995	1.81	1.84	1.72	1.81
27	NASDAQ	SMTC	Mon, May 8, 1995	1.69	1.75	1.61	1.72
26	NASDAQ	SMTC	Fri, May 5, 1995	1.67	1.75	1.67	1.72
25	NASDAQ	SMTC	Thu, May 4, 1995	1.78	1.83	1.64	1.70
24	NASDAQ	SMTC	Wed, May 3, 1995	1.81	1.97	1.77	1.77
23	NASDAQ	SMTC	Tue, May 2, 1995	1.67	1.83	1.67	1.81
22	NASDAQ	SMTC	Mon, May 1, 1995	1.66	1.72	1.59	1.69
21	NASDAQ	SMTC	Fri, Apr 28, 1995	1.59	1.66	1.59	1.63
20	NASDAQ	SMTC	Thu, Apr 27, 1995	1.63	1.67	1.59	1.63
19	NASDAQ	SMTC	Wed, Apr 26, 1995	1.63	1.69	1.61	1.63
18	NASDAQ	SMTC	Tue, Apr 25, 1995	1.66	1.72	1.59	1.63
17	NASDAQ	SMTC	Mon, Apr 24, 1995	1.61	1.69	1.61	1.67
16	NASDAQ	SMTC	Fri, Apr 21, 1995	1.63	1.69	1.61	1.61
15	NASDAQ	SMTC	Thu, Apr 20, 1995	1.66	1.69	1.59	1.63
14	NASDAQ	SMTC	Wed, Apr 19, 1995	1.63	1.64	1.53	1.63
13	NASDAQ	SMTC	Tue, Apr 18, 1995	1.56	1.66	1.56	1.60
12	NASDAQ	SMTC	Mon, Apr 17, 1995	1.56	1.78	1.56	1.59
11	NASDAQ	SMTC	Thu, Apr 13, 1995	1.44	1.63	1.41	1.58
10	NASDAQ	SMTC	Wed, Apr 12, 1995	1.41	1.44	1.41	1.41
9	NASDAQ	SMTC	Tue, Apr 11, 1995	1.31	1.47	1.31	1.44
8	NASDAQ	SMTC	Mon, Apr 10, 1995	1.31	1.34	1.31	1.34
7	NASDAQ	SMTC	Fri, Apr 7, 1995	1.34	1.41	1.31	1.34
6	NASDAQ	SMTC	Thu, Apr 6, 1995	1.31	1.38	1.13	1.31
5	NASDAQ	SMTC	Wed, Apr 5, 1995	1.38	1.41	1.31	1.38
4	NASDAQ	SMTC	Tue, Apr 4, 1995	1.44	1.44	1.31	1.40
3	NASDAQ	SMTC	Mon, Apr 3, 1995	1.44	1.47	1.41	1.44
2	NASDAQ	SMTC	Fri, Mar 31, 1995	1.53	1.56	1.41	1.44
1	NASDAQ	SMTC	Thu, Mar 30, 1995	1.53	1.59	1.53	1.53
#	Exchange	Symbol	Date	Open	High	Low	Close

Semtech Corp NASDAQ:SMTC 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