Diodes Inc NASDAQ:DIOD Historical Prices

Below are the 7966 trading days of historical prices for DIOD.

#	Exchange	Symbol	Date	Open	High	Low	Close
7966	NASDAQ	DIOD	Fri, Apr 19, 2024	67.28	68.43	66.31	66.89
7965	NASDAQ	DIOD	Thu, Apr 18, 2024	66.85	67.90	66.39	67.74
7964	NASDAQ	DIOD	Wed, Apr 17, 2024	68.70	71.16	67.10	67.16
7963	NASDAQ	DIOD	Tue, Apr 16, 2024	67.43	68.56	66.66	68.38
7962	NASDAQ	DIOD	Mon, Apr 15, 2024	68.50	68.79	67.26	67.88
7961	NASDAQ	DIOD	Fri, Apr 12, 2024	69.81	69.98	67.66	68.35
7960	NASDAQ	DIOD	Thu, Apr 11, 2024	70.24	71.05	69.34	70.94
7959	NASDAQ	DIOD	Wed, Apr 10, 2024	69.58	71.38	69.11	69.87
7958	NASDAQ	DIOD	Tue, Apr 9, 2024	70.23	72.47	70.09	72.42
7957	NASDAQ	DIOD	Mon, Apr 8, 2024	68.33	69.78	68.01	69.39
7956	NASDAQ	DIOD	Fri, Apr 5, 2024	68.10	68.68	67.85	67.89
7955	NASDAQ	DIOD	Thu, Apr 4, 2024	70.01	70.96	68.06	68.28
7954	NASDAQ	DIOD	Wed, Apr 3, 2024	67.62	69.02	67.54	68.83
7953	NASDAQ	DIOD	Tue, Apr 2, 2024	69.41	69.42	68.02	68.51
7952	NASDAQ	DIOD	Mon, Apr 1, 2024	70.66	72.59	70.39	70.54
7951	NASDAQ	DIOD	Thu, Mar 28, 2024	70.06	70.85	69.78	70.50
7950	NASDAQ	DIOD	Wed, Mar 27, 2024	68.35	70.97	66.75	70.38
7949	NASDAQ	DIOD	Tue, Mar 26, 2024	68.55	68.55	67.23	67.55
7948	NASDAQ	DIOD	Mon, Mar 25, 2024	68.08	68.94	67.01	67.98
7947	NASDAQ	DIOD	Fri, Mar 22, 2024	68.92	68.96	67.15	68.26
7946	NASDAQ	DIOD	Thu, Mar 21, 2024	67.51	69.41	67.51	69.14
7945	NASDAQ	DIOD	Wed, Mar 20, 2024	64.60	66.77	64.11	66.25
7944	NASDAQ	DIOD	Tue, Mar 19, 2024	64.98	65.39	64.16	64.64
7943	NASDAQ	DIOD	Mon, Mar 18, 2024	67.13	67.25	65.56	65.57
7942	NASDAQ	DIOD	Fri, Mar 15, 2024	64.45	66.62	64.31	66.33
7941	NASDAQ	DIOD	Thu, Mar 14, 2024	67.91	68.14	64.80	65.62
7940	NASDAQ	DIOD	Wed, Mar 13, 2024	70.03	71.28	68.10	68.24
7939	NASDAQ	DIOD	Tue, Mar 12, 2024	71.93	72.24	69.47	70.82
7938	NASDAQ	DIOD	Mon, Mar 11, 2024	70.07	71.91	70.07	71.84
7937	NASDAQ	DIOD	Fri, Mar 8, 2024	71.67	72.18	70.21	70.30
7936	NASDAQ	DIOD	Thu, Mar 7, 2024	67.70	71.87	67.57	70.94
7935	NASDAQ	DIOD	Wed, Mar 6, 2024	67.50	68.27	66.78	67.13
7934	NASDAQ	DIOD	Tue, Mar 5, 2024	67.86	68.00	65.93	66.30
7933	NASDAQ	DIOD	Mon, Mar 4, 2024	70.51	70.89	68.26	68.54
7932	NASDAQ	DIOD	Fri, Mar 1, 2024	68.62	70.99	68.20	70.02
7931	NASDAQ	DIOD	Thu, Feb 29, 2024	68.72	69.07	67.47	67.98
7930	NASDAQ	DIOD	Wed, Feb 28, 2024	67.17	67.65	66.63	67.44
7929	NASDAQ	DIOD	Tue, Feb 27, 2024	69.19	69.45	68.07	68.29
7928	NASDAQ	DIOD	Mon, Feb 26, 2024	67.95	69.17	67.65	68.45
7927	NASDAQ	DIOD	Fri, Feb 23, 2024	68.35	68.58	67.13	68.31
7926	NASDAQ	DIOD	Thu, Feb 22, 2024	68.98	69.00	67.34	68.82
7925	NASDAQ	DIOD	Wed, Feb 21, 2024	67.33	68.27	66.99	68.27
7924	NASDAQ	DIOD	Tue, Feb 20, 2024	66.83	68.28	66.50	67.91
7923	NASDAQ	DIOD	Fri, Feb 16, 2024	68.99	69.17	67.55	68.03
7922	NASDAQ	DIOD	Thu, Feb 15, 2024	68.38	69.72	68.16	69.16
7921	NASDAQ	DIOD	Wed, Feb 14, 2024	67.42	68.26	66.58	68.16
7920	NASDAQ	DIOD	Tue, Feb 13, 2024	67.57	68.32	65.35	66.06
7919	NASDAQ	DIOD	Mon, Feb 12, 2024	70.26	71.43	70.04	70.07
7918	NASDAQ	DIOD	Fri, Feb 9, 2024	68.84	70.31	68.30	69.99
7917	NASDAQ	DIOD	Thu, Feb 8, 2024	67.17	69.23	66.31	68.74
7916	NASDAQ	DIOD	Wed, Feb 7, 2024	68.97	69.43	64.52	66.75
7915	NASDAQ	DIOD	Tue, Feb 6, 2024	67.17	68.30	66.55	68.23
7914	NASDAQ	DIOD	Mon, Feb 5, 2024	67.15	68.57	66.66	67.45
7913	NASDAQ	DIOD	Fri, Feb 2, 2024	66.81	67.70	66.16	67.42
7912	NASDAQ	DIOD	Thu, Feb 1, 2024	67.95	68.08	66.37	67.69
7911	NASDAQ	DIOD	Wed, Jan 31, 2024	66.65	68.97	65.80	67.32
7910	NASDAQ	DIOD	Tue, Jan 30, 2024	68.33	68.73	65.83	67.00
7909	NASDAQ	DIOD	Mon, Jan 29, 2024	68.52	69.12	67.39	69.11
7908	NASDAQ	DIOD	Fri, Jan 26, 2024	68.73	69.04	67.77	68.44
7907	NASDAQ	DIOD	Thu, Jan 25, 2024	71.59	71.59	68.41	69.06
7906	NASDAQ	DIOD	Wed, Jan 24, 2024	72.02	72.02	68.89	69.84
7905	NASDAQ	DIOD	Tue, Jan 23, 2024	72.23	72.69	71.11	71.40
7904	NASDAQ	DIOD	Mon, Jan 22, 2024	70.00	71.39	69.34	71.12
7903	NASDAQ	DIOD	Fri, Jan 19, 2024	69.94	70.55	66.60	69.07
7902	NASDAQ	DIOD	Thu, Jan 18, 2024	69.52	69.52	67.28	69.14
7901	NASDAQ	DIOD	Wed, Jan 17, 2024	69.01	70.62	67.43	67.90
7900	NASDAQ	DIOD	Tue, Jan 16, 2024	71.81	72.31	70.31	70.48
7899	NASDAQ	DIOD	Fri, Jan 12, 2024	74.20	74.32	71.95	72.27
7898	NASDAQ	DIOD	Thu, Jan 11, 2024	73.56	74.37	72.46	73.38
7897	NASDAQ	DIOD	Wed, Jan 10, 2024	74.46	74.46	72.69	73.88
7896	NASDAQ	DIOD	Tue, Jan 9, 2024	74.40	75.60	74.33	74.75
7895	NASDAQ	DIOD	Mon, Jan 8, 2024	74.15	76.06	73.94	76.01
7894	NASDAQ	DIOD	Fri, Jan 5, 2024	73.11	75.25	73.11	73.55
7893	NASDAQ	DIOD	Thu, Jan 4, 2024	75.64	75.81	74.41	75.09
7892	NASDAQ	DIOD	Wed, Jan 3, 2024	78.53	78.53	75.93	76.28
7891	NASDAQ	DIOD	Tue, Jan 2, 2024	79.29	80.50	77.92	79.65
7890	NASDAQ	DIOD	Fri, Dec 29, 2023	81.65	81.76	80.27	80.52
7889	NASDAQ	DIOD	Thu, Dec 28, 2023	82.02	82.69	81.53	81.57
7888	NASDAQ	DIOD	Wed, Dec 27, 2023	82.60	82.78	81.64	82.21
7887	NASDAQ	DIOD	Tue, Dec 26, 2023	81.60	82.57	81.36	82.19
7886	NASDAQ	DIOD	Fri, Dec 22, 2023	80.76	81.83	80.33	81.12
7885	NASDAQ	DIOD	Thu, Dec 21, 2023	79.55	80.52	79.02	80.17
7884	NASDAQ	DIOD	Wed, Dec 20, 2023	78.42	80.18	77.81	78.30
7883	NASDAQ	DIOD	Tue, Dec 19, 2023	78.41	79.80	78.30	78.91
7882	NASDAQ	DIOD	Mon, Dec 18, 2023	77.86	78.19	75.44	77.65
7881	NASDAQ	DIOD	Fri, Dec 15, 2023	79.88	80.16	77.81	77.81
7880	NASDAQ	DIOD	Thu, Dec 14, 2023	76.62	79.26	76.62	78.87
7879	NASDAQ	DIOD	Wed, Dec 13, 2023	72.40	75.48	72.27	75.04
7878	NASDAQ	DIOD	Tue, Dec 12, 2023	73.68	74.02	72.27	72.42
7877	NASDAQ	DIOD	Mon, Dec 11, 2023	72.17	74.38	72.17	74.05
7876	NASDAQ	DIOD	Fri, Dec 8, 2023	70.68	73.01	70.51	72.05
7875	NASDAQ	DIOD	Thu, Dec 7, 2023	68.62	71.27	68.20	71.12
7874	NASDAQ	DIOD	Wed, Dec 6, 2023	68.77	69.90	68.00	68.14
7873	NASDAQ	DIOD	Tue, Dec 5, 2023	68.83	68.83	67.67	67.97
7872	NASDAQ	DIOD	Mon, Dec 4, 2023	67.60	69.50	67.05	69.41
7871	NASDAQ	DIOD	Fri, Dec 1, 2023	66.24	68.20	65.52	67.80
7870	NASDAQ	DIOD	Thu, Nov 30, 2023	67.78	69.26	66.00	66.42
7869	NASDAQ	DIOD	Wed, Nov 29, 2023	68.26	69.84	67.67	67.77
7868	NASDAQ	DIOD	Tue, Nov 28, 2023	67.15	68.04	66.56	66.91
7867	NASDAQ	DIOD	Mon, Nov 27, 2023	68.52	68.52	67.64	67.68
7866	NASDAQ	DIOD	Fri, Nov 24, 2023	68.75	69.02	68.28	68.71
7865	NASDAQ	DIOD	Wed, Nov 22, 2023	69.45	70.33	68.14	68.66
7864	NASDAQ	DIOD	Tue, Nov 21, 2023	70.03	70.46	68.13	68.68
7863	NASDAQ	DIOD	Mon, Nov 20, 2023	68.91	71.06	68.51	70.91
7862	NASDAQ	DIOD	Fri, Nov 17, 2023	69.33	69.44	68.34	68.77
7861	NASDAQ	DIOD	Thu, Nov 16, 2023	69.98	70.14	68.20	68.86
7860	NASDAQ	DIOD	Wed, Nov 15, 2023	68.61	71.21	68.61	70.40
7859	NASDAQ	DIOD	Tue, Nov 14, 2023	66.13	68.40	65.07	68.40
7858	NASDAQ	DIOD	Mon, Nov 13, 2023	62.18	63.65	62.11	63.46
7857	NASDAQ	DIOD	Fri, Nov 10, 2023	61.91	63.24	60.24	63.00
7856	NASDAQ	DIOD	Thu, Nov 9, 2023	62.00	65.37	60.00	60.74
7855	NASDAQ	DIOD	Wed, Nov 8, 2023	68.06	68.06	66.70	66.76
7854	NASDAQ	DIOD	Tue, Nov 7, 2023	68.19	68.46	67.52	68.18
7853	NASDAQ	DIOD	Mon, Nov 6, 2023	70.09	70.24	67.79	68.61
7852	NASDAQ	DIOD	Fri, Nov 3, 2023	68.27	70.57	67.83	70.37
7851	NASDAQ	DIOD	Thu, Nov 2, 2023	66.74	67.26	65.40	66.94
7850	NASDAQ	DIOD	Wed, Nov 1, 2023	64.94	65.24	62.81	65.10
7849	NASDAQ	DIOD	Tue, Oct 31, 2023	67.04	67.04	63.57	65.08
7848	NASDAQ	DIOD	Mon, Oct 30, 2023	69.48	69.68	67.20	68.54
7847	NASDAQ	DIOD	Fri, Oct 27, 2023	70.39	70.39	68.85	69.48
7846	NASDAQ	DIOD	Thu, Oct 26, 2023	71.04	71.75	69.44	69.87
7845	NASDAQ	DIOD	Wed, Oct 25, 2023	72.24	72.42	70.07	70.34
7844	NASDAQ	DIOD	Tue, Oct 24, 2023	72.44	73.65	71.56	72.97
7843	NASDAQ	DIOD	Mon, Oct 23, 2023	74.00	74.40	71.82	71.89
7842	NASDAQ	DIOD	Fri, Oct 20, 2023	75.83	76.15	74.49	74.85
7841	NASDAQ	DIOD	Thu, Oct 19, 2023	77.07	77.87	74.91	75.48
7840	NASDAQ	DIOD	Wed, Oct 18, 2023	77.04	77.15	75.64	76.45
7839	NASDAQ	DIOD	Tue, Oct 17, 2023	77.54	78.29	76.66	78.14
7838	NASDAQ	DIOD	Mon, Oct 16, 2023	77.91	78.92	77.42	78.57
7837	NASDAQ	DIOD	Fri, Oct 13, 2023	80.00	81.11	77.44	77.54
7836	NASDAQ	DIOD	Thu, Oct 12, 2023	80.39	80.98	79.21	80.02
7835	NASDAQ	DIOD	Wed, Oct 11, 2023	80.06	80.67	79.70	80.42
7834	NASDAQ	DIOD	Tue, Oct 10, 2023	79.91	81.20	78.94	80.06
7833	NASDAQ	DIOD	Mon, Oct 9, 2023	79.63	80.28	78.91	79.86
7832	NASDAQ	DIOD	Fri, Oct 6, 2023	78.94	81.17	78.93	80.45
7831	NASDAQ	DIOD	Thu, Oct 5, 2023	79.00	79.40	77.69	79.11
7830	NASDAQ	DIOD	Wed, Oct 4, 2023	79.42	80.34	78.15	79.00
7829	NASDAQ	DIOD	Tue, Oct 3, 2023	79.40	80.04	78.07	79.41
7828	NASDAQ	DIOD	Mon, Oct 2, 2023	78.82	80.62	78.13	80.22
7827	NASDAQ	DIOD	Fri, Sep 29, 2023	79.51	79.72	78.25	78.84
7826	NASDAQ	DIOD	Thu, Sep 28, 2023	76.50	80.00	76.50	78.69
7825	NASDAQ	DIOD	Wed, Sep 27, 2023	75.71	76.58	75.20	76.50
7824	NASDAQ	DIOD	Tue, Sep 26, 2023	75.67	76.25	74.76	74.82
7823	NASDAQ	DIOD	Mon, Sep 25, 2023	74.78	76.50	74.60	76.25
7822	NASDAQ	DIOD	Fri, Sep 22, 2023	75.23	76.23	74.91	75.24
7821	NASDAQ	DIOD	Thu, Sep 21, 2023	74.46	75.78	74.46	74.71
7820	NASDAQ	DIOD	Wed, Sep 20, 2023	76.20	76.47	75.17	75.20
7819	NASDAQ	DIOD	Tue, Sep 19, 2023	76.80	76.81	75.32	75.56
7818	NASDAQ	DIOD	Mon, Sep 18, 2023	76.70	78.38	76.70	76.95
7817	NASDAQ	DIOD	Fri, Sep 15, 2023	77.98	78.41	76.35	77.12
7816	NASDAQ	DIOD	Thu, Sep 14, 2023	77.58	79.07	76.93	78.01
7815	NASDAQ	DIOD	Wed, Sep 13, 2023	77.03	77.89	76.53	76.93
7814	NASDAQ	DIOD	Tue, Sep 12, 2023	78.61	79.38	77.18	77.26
7813	NASDAQ	DIOD	Mon, Sep 11, 2023	79.23	79.23	79.23	79.23
7812	NASDAQ	DIOD	Fri, Sep 8, 2023	78.47	78.54	77.59	78.18
7811	NASDAQ	DIOD	Thu, Sep 7, 2023	79.50	79.50	77.39	78.47
7810	NASDAQ	DIOD	Wed, Sep 6, 2023	80.20	81.81	79.56	80.50
7809	NASDAQ	DIOD	Tue, Sep 5, 2023	82.20	82.20	79.14	80.00
7808	NASDAQ	DIOD	Fri, Sep 1, 2023	82.41	83.40	82.06	82.83
7807	NASDAQ	DIOD	Thu, Aug 31, 2023	80.98	82.64	80.75	81.85
7806	NASDAQ	DIOD	Wed, Aug 30, 2023	81.48	82.18	80.73	81.32
7805	NASDAQ	DIOD	Tue, Aug 29, 2023	80.17	81.90	79.65	81.61
7804	NASDAQ	DIOD	Mon, Aug 28, 2023	80.83	81.66	80.24	80.48
7803	NASDAQ	DIOD	Fri, Aug 25, 2023	80.21	80.89	78.27	80.09
7802	NASDAQ	DIOD	Thu, Aug 24, 2023	83.15	83.46	80.23	80.29
7801	NASDAQ	DIOD	Wed, Aug 23, 2023	81.77	83.37	81.01	82.65
7800	NASDAQ	DIOD	Tue, Aug 22, 2023	82.53	82.82	81.57	82.10
7799	NASDAQ	DIOD	Mon, Aug 21, 2023	81.80	83.58	81.23	81.68
7798	NASDAQ	DIOD	Fri, Aug 18, 2023	79.35	82.91	79.35	81.75
7797	NASDAQ	DIOD	Thu, Aug 17, 2023	80.25	81.14	79.70	80.11
7796	NASDAQ	DIOD	Wed, Aug 16, 2023	79.17	80.31	78.88	80.05
7795	NASDAQ	DIOD	Tue, Aug 15, 2023	79.55	79.99	79.04	79.23
7794	NASDAQ	DIOD	Mon, Aug 14, 2023	79.19	80.70	78.88	80.30
7793	NASDAQ	DIOD	Fri, Aug 11, 2023	79.95	80.54	79.48	79.97
7792	NASDAQ	DIOD	Thu, Aug 10, 2023	81.77	82.89	80.15	81.05
7791	NASDAQ	DIOD	Wed, Aug 9, 2023	81.30	81.81	77.28	81.14
7790	NASDAQ	DIOD	Tue, Aug 8, 2023	85.90	86.16	83.29	85.61
7789	NASDAQ	DIOD	Mon, Aug 7, 2023	86.71	87.68	85.65	87.28
7788	NASDAQ	DIOD	Fri, Aug 4, 2023	89.38	89.80	85.29	86.17
7787	NASDAQ	DIOD	Thu, Aug 3, 2023	88.37	89.84	86.45	89.43
7786	NASDAQ	DIOD	Wed, Aug 2, 2023	91.73	91.73	88.83	89.57
7785	NASDAQ	DIOD	Tue, Aug 1, 2023	93.47	93.47	91.72	92.75
7784	NASDAQ	DIOD	Mon, Jul 31, 2023	92.95	94.93	92.69	94.49
7783	NASDAQ	DIOD	Fri, Jul 28, 2023	93.95	94.35	92.41	92.69
7782	NASDAQ	DIOD	Thu, Jul 27, 2023	93.36	94.08	91.56	92.34
7781	NASDAQ	DIOD	Wed, Jul 26, 2023	91.18	92.24	90.40	91.46
7780	NASDAQ	DIOD	Tue, Jul 25, 2023	90.60	92.59	90.60	92.02
7779	NASDAQ	DIOD	Mon, Jul 24, 2023	91.00	92.17	89.88	90.10
7778	NASDAQ	DIOD	Fri, Jul 21, 2023	90.80	92.11	90.02	91.22
7777	NASDAQ	DIOD	Thu, Jul 20, 2023	92.29	92.29	88.86	89.55
7776	NASDAQ	DIOD	Wed, Jul 19, 2023	95.71	95.71	93.28	93.28
7775	NASDAQ	DIOD	Tue, Jul 18, 2023	95.77	96.04	93.90	95.66
7774	NASDAQ	DIOD	Mon, Jul 17, 2023	93.61	96.69	92.46	95.67
7773	NASDAQ	DIOD	Fri, Jul 14, 2023	94.27	94.33	92.18	93.66
7772	NASDAQ	DIOD	Thu, Jul 13, 2023	92.42	94.50	92.10	94.47
7771	NASDAQ	DIOD	Wed, Jul 12, 2023	92.01	92.88	91.48	91.76
7770	NASDAQ	DIOD	Tue, Jul 11, 2023	89.26	90.54	88.32	90.38
7769	NASDAQ	DIOD	Mon, Jul 10, 2023	87.84	89.75	87.83	88.96
7768	NASDAQ	DIOD	Fri, Jul 7, 2023	88.58	89.54	87.51	87.83
7767	NASDAQ	DIOD	Thu, Jul 6, 2023	87.83	88.98	86.66	88.27
7766	NASDAQ	DIOD	Wed, Jul 5, 2023	91.76	92.65	89.35	89.61
7765	NASDAQ	DIOD	Mon, Jul 3, 2023	92.62	93.36	91.44	93.36
7764	NASDAQ	DIOD	Fri, Jun 30, 2023	92.02	93.42	91.65	92.49
7763	NASDAQ	DIOD	Thu, Jun 29, 2023	90.69	91.88	89.54	91.33
7762	NASDAQ	DIOD	Wed, Jun 28, 2023	89.49	90.66	88.81	89.99
7761	NASDAQ	DIOD	Tue, Jun 27, 2023	87.66	90.90	86.84	90.51
7760	NASDAQ	DIOD	Mon, Jun 26, 2023	85.90	88.58	85.90	87.27
7759	NASDAQ	DIOD	Fri, Jun 23, 2023	89.02	89.10	85.35	85.63
7758	NASDAQ	DIOD	Thu, Jun 22, 2023	90.81	91.52	90.20	90.72
7757	NASDAQ	DIOD	Wed, Jun 21, 2023	91.21	92.80	91.19	91.42
7756	NASDAQ	DIOD	Tue, Jun 20, 2023	92.74	93.20	91.49	92.03
7755	NASDAQ	DIOD	Fri, Jun 16, 2023	94.37	94.37	91.20	92.88
7754	NASDAQ	DIOD	Thu, Jun 15, 2023	92.78	93.29	92.04	93.02
7753	NASDAQ	DIOD	Wed, Jun 14, 2023	94.70	95.08	92.86	93.69
7752	NASDAQ	DIOD	Tue, Jun 13, 2023	95.82	95.86	94.19	94.85
7751	NASDAQ	DIOD	Mon, Jun 12, 2023	92.15	94.62	92.15	93.51
7750	NASDAQ	DIOD	Fri, Jun 9, 2023	92.56	92.90	91.17	91.52
7749	NASDAQ	DIOD	Thu, Jun 8, 2023	92.83	93.76	91.32	92.11
7748	NASDAQ	DIOD	Wed, Jun 7, 2023	89.91	94.31	89.91	92.78
7747	NASDAQ	DIOD	Tue, Jun 6, 2023	87.04	90.48	87.04	89.36
7746	NASDAQ	DIOD	Mon, Jun 5, 2023	90.26	90.26	86.76	87.89
7745	NASDAQ	DIOD	Fri, Jun 2, 2023	92.00	92.24	89.69	91.01
7744	NASDAQ	DIOD	Thu, Jun 1, 2023	90.30	91.71	89.57	91.15
7743	NASDAQ	DIOD	Wed, May 31, 2023	90.55	91.91	88.52	89.84
7742	NASDAQ	DIOD	Tue, May 30, 2023	96.37	97.37	91.44	91.77
7741	NASDAQ	DIOD	Fri, May 26, 2023	92.84	96.60	92.84	95.81
7740	NASDAQ	DIOD	Thu, May 25, 2023	89.45	92.02	89.25	91.91
7739	NASDAQ	DIOD	Wed, May 24, 2023	90.32	90.59	86.49	87.37
7738	NASDAQ	DIOD	Tue, May 23, 2023	94.51	95.22	91.45	91.56
7737	NASDAQ	DIOD	Mon, May 22, 2023	94.80	96.02	91.76	95.11
7736	NASDAQ	DIOD	Fri, May 19, 2023	94.23	95.48	93.55	95.31
7735	NASDAQ	DIOD	Thu, May 18, 2023	92.90	93.96	92.90	93.83
7734	NASDAQ	DIOD	Wed, May 17, 2023	90.75	93.90	90.30	92.88
7733	NASDAQ	DIOD	Tue, May 16, 2023	88.75	90.91	88.75	90.00
7732	NASDAQ	DIOD	Mon, May 15, 2023	86.51	89.73	85.72	89.23
7731	NASDAQ	DIOD	Fri, May 12, 2023	87.16	88.15	85.15	86.15
7730	NASDAQ	DIOD	Thu, May 11, 2023	86.39	87.01	84.45	86.88
7729	NASDAQ	DIOD	Wed, May 10, 2023	82.60	87.18	81.58	86.86
7728	NASDAQ	DIOD	Tue, May 9, 2023	82.75	82.80	81.60	82.60
7727	NASDAQ	DIOD	Mon, May 8, 2023	85.69	87.10	83.75	84.29
7726	NASDAQ	DIOD	Fri, May 5, 2023	84.06	86.22	83.51	86.04
7725	NASDAQ	DIOD	Thu, May 4, 2023	82.76	83.96	82.00	83.32
7724	NASDAQ	DIOD	Wed, May 3, 2023	83.12	84.96	82.76	83.43
7723	NASDAQ	DIOD	Tue, May 2, 2023	82.32	83.60	81.61	83.06
7722	NASDAQ	DIOD	Mon, May 1, 2023	79.84	82.66	79.84	82.39
7721	NASDAQ	DIOD	Fri, Apr 28, 2023	79.49	80.66	79.14	79.70
7720	NASDAQ	DIOD	Thu, Apr 27, 2023	78.77	79.53	76.43	79.48
7719	NASDAQ	DIOD	Wed, Apr 26, 2023	79.93	80.33	78.84	79.02
7718	NASDAQ	DIOD	Tue, Apr 25, 2023	82.28	82.51	79.69	79.71
7717	NASDAQ	DIOD	Mon, Apr 24, 2023	83.27	83.67	82.32	83.20
7716	NASDAQ	DIOD	Fri, Apr 21, 2023	83.85	83.91	82.77	83.27
7715	NASDAQ	DIOD	Thu, Apr 20, 2023	83.59	85.21	82.58	84.24
7714	NASDAQ	DIOD	Wed, Apr 19, 2023	85.06	85.45	83.38	84.36
7713	NASDAQ	DIOD	Tue, Apr 18, 2023	86.13	86.99	84.83	85.67
7712	NASDAQ	DIOD	Mon, Apr 17, 2023	84.40	85.46	84.00	85.27
7711	NASDAQ	DIOD	Fri, Apr 14, 2023	85.31	86.28	84.46	84.87
7710	NASDAQ	DIOD	Thu, Apr 13, 2023	84.77	86.14	84.06	85.69
7709	NASDAQ	DIOD	Wed, Apr 12, 2023	86.59	86.59	84.09	84.27
7708	NASDAQ	DIOD	Tue, Apr 11, 2023	87.26	87.55	85.36	85.51
7707	NASDAQ	DIOD	Mon, Apr 10, 2023	84.21	86.57	84.13	86.49
7706	NASDAQ	DIOD	Thu, Apr 6, 2023	84.71	85.71	83.22	84.69
7705	NASDAQ	DIOD	Wed, Apr 5, 2023	86.63	86.79	84.08	85.06
7704	NASDAQ	DIOD	Tue, Apr 4, 2023	91.49	91.60	86.97	87.19
7703	NASDAQ	DIOD	Mon, Apr 3, 2023	92.36	93.12	89.84	91.74
7702	NASDAQ	DIOD	Fri, Mar 31, 2023	91.28	93.27	90.59	92.76
7701	NASDAQ	DIOD	Thu, Mar 30, 2023	92.40	93.02	91.35	91.45
7700	NASDAQ	DIOD	Wed, Mar 29, 2023	89.79	92.19	88.89	91.37
7699	NASDAQ	DIOD	Tue, Mar 28, 2023	87.78	88.16	85.72	88.00
7698	NASDAQ	DIOD	Mon, Mar 27, 2023	90.57	90.57	87.87	88.25
7697	NASDAQ	DIOD	Fri, Mar 24, 2023	90.69	91.00	88.52	89.85
7696	NASDAQ	DIOD	Thu, Mar 23, 2023	90.54	93.65	89.83	91.84
7695	NASDAQ	DIOD	Wed, Mar 22, 2023	90.81	93.09	89.41	89.46
7694	NASDAQ	DIOD	Tue, Mar 21, 2023	91.46	92.71	88.74	91.04
7693	NASDAQ	DIOD	Mon, Mar 20, 2023	88.62	91.09	88.26	90.43
7692	NASDAQ	DIOD	Fri, Mar 17, 2023	90.73	91.34	87.39	87.74
7691	NASDAQ	DIOD	Thu, Mar 16, 2023	87.60	91.61	87.41	90.81
7690	NASDAQ	DIOD	Wed, Mar 15, 2023	88.99	89.30	86.83	88.78
7689	NASDAQ	DIOD	Tue, Mar 14, 2023	91.25	91.96	89.08	90.95
7688	NASDAQ	DIOD	Mon, Mar 13, 2023	86.78	89.31	85.65	88.44
7687	NASDAQ	DIOD	Fri, Mar 10, 2023	90.68	90.68	87.22	88.24
7686	NASDAQ	DIOD	Thu, Mar 9, 2023	91.88	93.23	90.36	90.60
7685	NASDAQ	DIOD	Wed, Mar 8, 2023	89.97	91.98	89.37	91.91
7684	NASDAQ	DIOD	Tue, Mar 7, 2023	90.73	91.22	89.11	89.34
7683	NASDAQ	DIOD	Mon, Mar 6, 2023	94.07	94.70	90.00	90.80
7682	NASDAQ	DIOD	Fri, Mar 3, 2023	92.64	93.73	91.52	93.64
7681	NASDAQ	DIOD	Thu, Mar 2, 2023	91.24	93.23	90.51	92.74
7680	NASDAQ	DIOD	Wed, Mar 1, 2023	92.11	93.82	91.21	92.48
7679	NASDAQ	DIOD	Tue, Feb 28, 2023	91.35	93.26	90.23	91.69
7678	NASDAQ	DIOD	Mon, Feb 27, 2023	92.51	92.91	91.48	91.77
7677	NASDAQ	DIOD	Fri, Feb 24, 2023	89.94	91.51	89.58	91.47
7676	NASDAQ	DIOD	Thu, Feb 23, 2023	91.96	92.50	89.60	91.69
7675	NASDAQ	DIOD	Wed, Feb 22, 2023	88.71	90.05	88.29	89.59
7674	NASDAQ	DIOD	Tue, Feb 21, 2023	92.50	93.89	88.47	88.77
7673	NASDAQ	DIOD	Fri, Feb 17, 2023	93.89	94.03	92.37	94.00
7672	NASDAQ	DIOD	Thu, Feb 16, 2023	94.25	95.74	93.75	93.83
7671	NASDAQ	DIOD	Wed, Feb 15, 2023	95.22	96.25	94.57	96.01
7670	NASDAQ	DIOD	Tue, Feb 14, 2023	94.55	97.45	93.62	96.38
7669	NASDAQ	DIOD	Mon, Feb 13, 2023	94.45	95.73	94.00	95.67
7668	NASDAQ	DIOD	Fri, Feb 10, 2023	94.03	94.08	91.86	93.92
7667	NASDAQ	DIOD	Thu, Feb 9, 2023	96.66	96.66	93.53	94.40
7666	NASDAQ	DIOD	Wed, Feb 8, 2023	94.85	95.22	92.73	93.64
7665	NASDAQ	DIOD	Tue, Feb 7, 2023	94.58	96.10	92.08	95.43
7664	NASDAQ	DIOD	Mon, Feb 6, 2023	91.83	92.70	90.79	91.65
7663	NASDAQ	DIOD	Fri, Feb 3, 2023	93.51	95.77	92.71	94.18
7662	NASDAQ	DIOD	Thu, Feb 2, 2023	93.72	95.85	92.35	95.47
7661	NASDAQ	DIOD	Wed, Feb 1, 2023	89.03	94.19	88.95	93.35
7660	NASDAQ	DIOD	Tue, Jan 31, 2023	87.70	89.73	87.70	89.19
7659	NASDAQ	DIOD	Mon, Jan 30, 2023	88.22	88.75	87.17	87.39
7658	NASDAQ	DIOD	Fri, Jan 27, 2023	89.62	90.47	89.32	89.54
7657	NASDAQ	DIOD	Thu, Jan 26, 2023	88.79	90.19	87.98	90.06
7656	NASDAQ	DIOD	Wed, Jan 25, 2023	86.71	88.49	86.44	88.26
7655	NASDAQ	DIOD	Tue, Jan 24, 2023	87.52	88.62	86.91	88.05
7654	NASDAQ	DIOD	Mon, Jan 23, 2023	87.04	89.66	86.49	88.77
7653	NASDAQ	DIOD	Fri, Jan 20, 2023	86.56	87.29	84.98	86.67
7652	NASDAQ	DIOD	Thu, Jan 19, 2023	86.18	86.39	84.00	84.90
7651	NASDAQ	DIOD	Wed, Jan 18, 2023	88.67	89.54	86.34	86.47
7650	NASDAQ	DIOD	Tue, Jan 17, 2023	87.27	88.54	85.84	87.47
7649	NASDAQ	DIOD	Fri, Jan 13, 2023	84.58	87.48	84.58	87.35
7648	NASDAQ	DIOD	Thu, Jan 12, 2023	84.71	86.23	83.62	85.48
7647	NASDAQ	DIOD	Wed, Jan 11, 2023	82.85	84.27	82.74	84.13
7646	NASDAQ	DIOD	Tue, Jan 10, 2023	81.77	83.92	81.66	83.26
7645	NASDAQ	DIOD	Mon, Jan 9, 2023	81.08	83.68	80.84	82.15
7644	NASDAQ	DIOD	Fri, Jan 6, 2023	76.34	79.65	75.43	79.58
7643	NASDAQ	DIOD	Thu, Jan 5, 2023	75.99	77.27	74.98	75.20
7642	NASDAQ	DIOD	Wed, Jan 4, 2023	77.42	80.40	76.46	77.08
7641	NASDAQ	DIOD	Tue, Jan 3, 2023	77.85	81.56	75.28	76.12
7640	NASDAQ	DIOD	Fri, Dec 30, 2022	75.04	76.47	74.45	76.14
7639	NASDAQ	DIOD	Thu, Dec 29, 2022	75.35	76.32	74.94	76.12
7638	NASDAQ	DIOD	Wed, Dec 28, 2022	75.67	76.08	74.05	74.09
7637	NASDAQ	DIOD	Tue, Dec 27, 2022	76.69	76.69	75.56	75.94
7636	NASDAQ	DIOD	Fri, Dec 23, 2022	77.16	77.67	76.00	76.84
7635	NASDAQ	DIOD	Thu, Dec 22, 2022	79.17	79.17	75.56	77.70
7634	NASDAQ	DIOD	Wed, Dec 21, 2022	78.83	81.09	78.83	80.43
7633	NASDAQ	DIOD	Tue, Dec 20, 2022	79.23	79.97	78.24	78.50
7632	NASDAQ	DIOD	Mon, Dec 19, 2022	81.17	81.17	79.00	79.72
7631	NASDAQ	DIOD	Fri, Dec 16, 2022	81.04	81.86	79.83	80.52
7630	NASDAQ	DIOD	Thu, Dec 15, 2022	84.51	84.57	81.88	82.02
7629	NASDAQ	DIOD	Wed, Dec 14, 2022	87.77	89.41	85.52	86.17
7628	NASDAQ	DIOD	Tue, Dec 13, 2022	92.00	92.83	87.99	88.77
7627	NASDAQ	DIOD	Mon, Dec 12, 2022	86.68	88.05	86.45	87.71
7626	NASDAQ	DIOD	Fri, Dec 9, 2022	86.84	88.06	86.00	86.99
7625	NASDAQ	DIOD	Thu, Dec 8, 2022	86.47	88.94	86.11	87.95
7624	NASDAQ	DIOD	Wed, Dec 7, 2022	85.27	87.01	84.91	86.39
7623	NASDAQ	DIOD	Tue, Dec 6, 2022	88.36	88.45	84.66	85.79
7622	NASDAQ	DIOD	Mon, Dec 5, 2022	91.34	91.34	87.51	88.36
7621	NASDAQ	DIOD	Fri, Dec 2, 2022	89.02	91.64	88.65	91.55
7620	NASDAQ	DIOD	Thu, Dec 1, 2022	92.27	92.93	90.10	91.07
7619	NASDAQ	DIOD	Wed, Nov 30, 2022	87.96	92.25	87.06	92.23
7618	NASDAQ	DIOD	Tue, Nov 29, 2022	88.33	88.40	86.58	87.80
7617	NASDAQ	DIOD	Mon, Nov 28, 2022	88.11	89.15	85.29	87.90
7616	NASDAQ	DIOD	Fri, Nov 25, 2022	89.70	90.33	89.17	89.22
7615	NASDAQ	DIOD	Wed, Nov 23, 2022	88.08	90.36	88.08	90.22
7614	NASDAQ	DIOD	Tue, Nov 22, 2022	86.25	88.10	85.90	88.08
7613	NASDAQ	DIOD	Mon, Nov 21, 2022	86.84	87.77	85.16	85.42
7612	NASDAQ	DIOD	Fri, Nov 18, 2022	89.50	89.50	87.52	87.78
7611	NASDAQ	DIOD	Thu, Nov 17, 2022	84.23	87.85	84.23	87.52
7610	NASDAQ	DIOD	Wed, Nov 16, 2022	85.80	87.04	84.69	86.03
7609	NASDAQ	DIOD	Tue, Nov 15, 2022	84.36	89.58	84.36	88.00
7608	NASDAQ	DIOD	Mon, Nov 14, 2022	81.96	83.47	81.54	82.34
7607	NASDAQ	DIOD	Fri, Nov 11, 2022	81.25	83.45	80.08	82.58
7606	NASDAQ	DIOD	Thu, Nov 10, 2022	76.96	81.12	76.44	81.08
7605	NASDAQ	DIOD	Wed, Nov 9, 2022	74.32	74.85	72.52	72.63
7604	NASDAQ	DIOD	Tue, Nov 8, 2022	75.25	78.37	73.52	75.30
7603	NASDAQ	DIOD	Mon, Nov 7, 2022	71.18	72.93	70.41	72.93
7602	NASDAQ	DIOD	Fri, Nov 4, 2022	70.28	71.19	68.73	71.19
7601	NASDAQ	DIOD	Thu, Nov 3, 2022	69.37	69.41	67.33	67.37
7600	NASDAQ	DIOD	Wed, Nov 2, 2022	72.34	74.09	70.81	70.99
7599	NASDAQ	DIOD	Tue, Nov 1, 2022	73.42	73.54	72.02	72.09
7598	NASDAQ	DIOD	Mon, Oct 31, 2022	71.80	72.37	69.74	71.67
7597	NASDAQ	DIOD	Fri, Oct 28, 2022	69.94	72.70	69.88	72.36
7596	NASDAQ	DIOD	Thu, Oct 27, 2022	72.00	73.12	69.41	69.68
7595	NASDAQ	DIOD	Wed, Oct 26, 2022	72.43	74.51	70.85	72.60
7594	NASDAQ	DIOD	Tue, Oct 25, 2022	71.89	74.01	71.39	73.36
7593	NASDAQ	DIOD	Mon, Oct 24, 2022	72.00	72.29	70.37	71.39
7592	NASDAQ	DIOD	Fri, Oct 21, 2022	69.50	72.16	68.70	71.98
7591	NASDAQ	DIOD	Thu, Oct 20, 2022	69.91	71.60	68.68	69.11
7590	NASDAQ	DIOD	Wed, Oct 19, 2022	69.27	70.60	68.33	69.56
7589	NASDAQ	DIOD	Tue, Oct 18, 2022	71.53	72.06	68.98	70.02
7588	NASDAQ	DIOD	Mon, Oct 17, 2022	69.09	69.56	67.77	69.01
7587	NASDAQ	DIOD	Fri, Oct 14, 2022	69.48	69.50	67.00	67.53
7586	NASDAQ	DIOD	Thu, Oct 13, 2022	64.15	69.58	63.43	68.97
7585	NASDAQ	DIOD	Wed, Oct 12, 2022	67.37	67.62	66.24	66.44
7584	NASDAQ	DIOD	Tue, Oct 11, 2022	68.19	68.69	66.02	67.52
7583	NASDAQ	DIOD	Mon, Oct 10, 2022	69.62	69.79	66.51	68.85
7582	NASDAQ	DIOD	Fri, Oct 7, 2022	71.70	71.91	69.62	69.96
7581	NASDAQ	DIOD	Thu, Oct 6, 2022	73.72	75.45	73.10	73.61
7580	NASDAQ	DIOD	Wed, Oct 5, 2022	71.21	74.25	70.60	74.07
7579	NASDAQ	DIOD	Tue, Oct 4, 2022	69.80	72.02	69.77	71.93
7578	NASDAQ	DIOD	Mon, Oct 3, 2022	65.78	68.69	65.37	68.00
7577	NASDAQ	DIOD	Fri, Sep 30, 2022	65.21	67.00	64.73	64.91
7576	NASDAQ	DIOD	Thu, Sep 29, 2022	64.98	65.90	64.21	65.80
7575	NASDAQ	DIOD	Wed, Sep 28, 2022	63.92	66.77	63.92	66.27
7574	NASDAQ	DIOD	Tue, Sep 27, 2022	64.10	64.61	63.00	64.28
7573	NASDAQ	DIOD	Mon, Sep 26, 2022	63.65	64.53	62.38	63.15
7572	NASDAQ	DIOD	Fri, Sep 23, 2022	63.87	63.87	61.51	63.24
7571	NASDAQ	DIOD	Thu, Sep 22, 2022	65.38	65.87	63.78	64.55
7570	NASDAQ	DIOD	Wed, Sep 21, 2022	66.72	68.08	65.51	65.71
7569	NASDAQ	DIOD	Tue, Sep 20, 2022	65.91	66.81	65.45	66.19
7568	NASDAQ	DIOD	Mon, Sep 19, 2022	64.88	66.85	64.31	66.78
7567	NASDAQ	DIOD	Fri, Sep 16, 2022	65.17	65.85	64.04	65.77
7566	NASDAQ	DIOD	Thu, Sep 15, 2022	66.50	67.34	65.00	65.85
7565	NASDAQ	DIOD	Wed, Sep 14, 2022	67.73	68.19	66.02	67.01
7564	NASDAQ	DIOD	Tue, Sep 13, 2022	68.19	68.83	67.06	67.36
7563	NASDAQ	DIOD	Mon, Sep 12, 2022	71.64	71.77	70.14	71.37
7562	NASDAQ	DIOD	Fri, Sep 9, 2022	70.84	71.72	70.55	70.99
7561	NASDAQ	DIOD	Thu, Sep 8, 2022	67.67	69.59	66.88	69.41
7560	NASDAQ	DIOD	Wed, Sep 7, 2022	67.83	68.90	66.88	68.67
7559	NASDAQ	DIOD	Tue, Sep 6, 2022	68.76	68.89	67.16	67.83
7558	NASDAQ	DIOD	Fri, Sep 2, 2022	69.81	70.24	67.89	68.58
7557	NASDAQ	DIOD	Thu, Sep 1, 2022	69.34	69.48	66.77	68.56
7556	NASDAQ	DIOD	Wed, Aug 31, 2022	72.58	72.99	70.55	71.17
7555	NASDAQ	DIOD	Tue, Aug 30, 2022	74.10	74.51	71.82	72.32
7554	NASDAQ	DIOD	Mon, Aug 29, 2022	74.90	75.75	73.39	73.52
7553	NASDAQ	DIOD	Fri, Aug 26, 2022	79.85	79.85	75.14	75.39
7552	NASDAQ	DIOD	Thu, Aug 25, 2022	77.66	79.86	77.66	79.74
7551	NASDAQ	DIOD	Wed, Aug 24, 2022	77.69	78.53	76.91	77.61
7550	NASDAQ	DIOD	Tue, Aug 23, 2022	76.99	78.54	76.99	77.86
7549	NASDAQ	DIOD	Mon, Aug 22, 2022	78.24	78.51	76.51	76.95
7548	NASDAQ	DIOD	Fri, Aug 19, 2022	80.47	81.01	79.43	79.61
7547	NASDAQ	DIOD	Thu, Aug 18, 2022	79.29	82.79	79.29	81.78
7546	NASDAQ	DIOD	Wed, Aug 17, 2022	81.82	81.82	79.00	79.65
7545	NASDAQ	DIOD	Tue, Aug 16, 2022	83.34	83.66	82.23	83.13
7544	NASDAQ	DIOD	Mon, Aug 15, 2022	82.84	84.10	82.45	83.89
7543	NASDAQ	DIOD	Fri, Aug 12, 2022	80.90	83.39	80.42	83.30
7542	NASDAQ	DIOD	Thu, Aug 11, 2022	80.73	82.08	79.96	80.27
7541	NASDAQ	DIOD	Wed, Aug 10, 2022	78.38	80.35	77.30	79.74
7540	NASDAQ	DIOD	Tue, Aug 9, 2022	78.80	79.20	74.96	76.51
7539	NASDAQ	DIOD	Mon, Aug 8, 2022	81.16	81.58	78.96	80.29
7538	NASDAQ	DIOD	Fri, Aug 5, 2022	82.91	83.80	79.59	81.68
7537	NASDAQ	DIOD	Thu, Aug 4, 2022	84.30	84.69	83.13	83.51
7536	NASDAQ	DIOD	Wed, Aug 3, 2022	81.99	84.73	81.36	84.17
7535	NASDAQ	DIOD	Tue, Aug 2, 2022	79.72	82.49	79.72	81.86
7534	NASDAQ	DIOD	Mon, Aug 1, 2022	80.37	81.41	79.63	80.59
7533	NASDAQ	DIOD	Fri, Jul 29, 2022	80.72	81.62	80.35	81.37
7532	NASDAQ	DIOD	Thu, Jul 28, 2022	78.90	81.44	78.16	81.33
7531	NASDAQ	DIOD	Wed, Jul 27, 2022	75.40	79.86	75.40	79.00
7530	NASDAQ	DIOD	Tue, Jul 26, 2022	74.59	74.84	73.86	74.30
7529	NASDAQ	DIOD	Mon, Jul 25, 2022	74.83	75.18	73.87	74.84
7528	NASDAQ	DIOD	Fri, Jul 22, 2022	76.39	76.76	74.38	75.43
7527	NASDAQ	DIOD	Thu, Jul 21, 2022	75.22	77.12	74.22	77.07
7526	NASDAQ	DIOD	Wed, Jul 20, 2022	71.51	74.93	71.43	74.63
7525	NASDAQ	DIOD	Tue, Jul 19, 2022	69.51	71.97	69.51	71.67
7524	NASDAQ	DIOD	Mon, Jul 18, 2022	70.23	70.24	68.23	68.48
7523	NASDAQ	DIOD	Fri, Jul 15, 2022	68.42	70.05	67.12	69.38
7522	NASDAQ	DIOD	Thu, Jul 14, 2022	63.78	67.62	63.70	67.32
7521	NASDAQ	DIOD	Wed, Jul 13, 2022	62.23	64.82	61.82	64.55
7520	NASDAQ	DIOD	Tue, Jul 12, 2022	64.32	64.94	63.18	63.65
7519	NASDAQ	DIOD	Mon, Jul 11, 2022	64.12	65.39	63.42	64.24
7518	NASDAQ	DIOD	Fri, Jul 8, 2022	62.73	65.46	62.20	65.19
7517	NASDAQ	DIOD	Thu, Jul 7, 2022	62.22	63.72	62.02	63.49
7516	NASDAQ	DIOD	Wed, Jul 6, 2022	61.47	61.80	60.06	61.12
7515	NASDAQ	DIOD	Tue, Jul 5, 2022	59.78	61.40	58.52	61.19
7514	NASDAQ	DIOD	Fri, Jul 1, 2022	63.78	63.85	59.82	60.95
7513	NASDAQ	DIOD	Thu, Jun 30, 2022	63.65	65.83	63.07	64.57
7512	NASDAQ	DIOD	Wed, Jun 29, 2022	65.52	65.52	63.69	65.01
7511	NASDAQ	DIOD	Tue, Jun 28, 2022	67.67	68.61	65.81	65.87
7510	NASDAQ	DIOD	Mon, Jun 27, 2022	67.40	68.64	66.33	67.56
7509	NASDAQ	DIOD	Fri, Jun 24, 2022	64.37	66.46	64.28	66.40
7508	NASDAQ	DIOD	Thu, Jun 23, 2022	65.80	66.02	63.32	63.83
7507	NASDAQ	DIOD	Wed, Jun 22, 2022	64.96	66.21	64.33	65.24
7506	NASDAQ	DIOD	Tue, Jun 21, 2022	66.58	69.71	65.69	66.49
7505	NASDAQ	DIOD	Fri, Jun 17, 2022	65.86	66.51	64.50	65.25
7504	NASDAQ	DIOD	Thu, Jun 16, 2022	67.98	67.98	64.11	64.78
7503	NASDAQ	DIOD	Wed, Jun 15, 2022	69.57	70.94	67.88	69.99
7502	NASDAQ	DIOD	Tue, Jun 14, 2022	67.78	69.35	67.20	69.00
7501	NASDAQ	DIOD	Mon, Jun 13, 2022	70.14	70.47	66.89	67.16
7500	NASDAQ	DIOD	Fri, Jun 10, 2022	72.34	73.26	71.18	71.67
7499	NASDAQ	DIOD	Thu, Jun 9, 2022	73.41	75.16	73.41	73.60
7498	NASDAQ	DIOD	Wed, Jun 8, 2022	75.96	75.96	74.10	74.50
7497	NASDAQ	DIOD	Tue, Jun 7, 2022	74.77	76.70	73.98	76.46
7496	NASDAQ	DIOD	Mon, Jun 6, 2022	77.21	77.66	75.09	75.58
7495	NASDAQ	DIOD	Fri, Jun 3, 2022	77.06	77.06	75.26	75.76
7494	NASDAQ	DIOD	Thu, Jun 2, 2022	75.60	78.91	74.85	78.49
7493	NASDAQ	DIOD	Wed, Jun 1, 2022	77.80	78.47	74.79	75.54
7492	NASDAQ	DIOD	Tue, May 31, 2022	76.67	77.56	74.93	77.01
7491	NASDAQ	DIOD	Fri, May 27, 2022	75.40	77.65	75.21	77.39
7490	NASDAQ	DIOD	Thu, May 26, 2022	71.67	74.41	71.67	73.91
7489	NASDAQ	DIOD	Wed, May 25, 2022	70.70	72.51	70.58	71.79
7488	NASDAQ	DIOD	Tue, May 24, 2022	72.13	72.69	69.55	71.33
7487	NASDAQ	DIOD	Mon, May 23, 2022	73.85	74.51	71.78	72.88
7486	NASDAQ	DIOD	Fri, May 20, 2022	75.45	75.45	70.65	73.76
7485	NASDAQ	DIOD	Thu, May 19, 2022	73.19	75.32	73.19	73.74
7484	NASDAQ	DIOD	Wed, May 18, 2022	75.58	77.53	72.64	73.44
7483	NASDAQ	DIOD	Tue, May 17, 2022	75.66	77.64	75.41	77.51
7482	NASDAQ	DIOD	Mon, May 16, 2022	73.46	74.60	72.88	73.39
7481	NASDAQ	DIOD	Fri, May 13, 2022	73.67	75.73	73.13	74.51
7480	NASDAQ	DIOD	Thu, May 12, 2022	70.34	72.37	69.83	72.25
7479	NASDAQ	DIOD	Wed, May 11, 2022	73.34	74.49	70.37	70.65
7478	NASDAQ	DIOD	Tue, May 10, 2022	73.89	74.97	71.99	73.74
7477	NASDAQ	DIOD	Mon, May 9, 2022	73.57	75.41	71.50	72.01
7476	NASDAQ	DIOD	Fri, May 6, 2022	75.10	76.97	73.53	75.37
7475	NASDAQ	DIOD	Thu, May 5, 2022	81.80	81.80	74.71	76.07
7474	NASDAQ	DIOD	Wed, May 4, 2022	76.52	80.77	75.49	80.44
7473	NASDAQ	DIOD	Tue, May 3, 2022	76.00	77.23	75.06	76.25
7472	NASDAQ	DIOD	Mon, May 2, 2022	73.59	76.10	73.04	75.94
7471	NASDAQ	DIOD	Fri, Apr 29, 2022	73.97	76.27	72.90	73.03
7470	NASDAQ	DIOD	Thu, Apr 28, 2022	74.13	76.46	72.41	75.71
7469	NASDAQ	DIOD	Wed, Apr 27, 2022	71.49	73.99	71.41	71.99
7468	NASDAQ	DIOD	Tue, Apr 26, 2022	73.44	73.72	71.80	72.42
7467	NASDAQ	DIOD	Mon, Apr 25, 2022	72.63	75.39	72.63	74.61
7466	NASDAQ	DIOD	Fri, Apr 22, 2022	74.63	75.46	73.06	73.26
7465	NASDAQ	DIOD	Thu, Apr 21, 2022	76.71	77.70	73.81	74.94
7464	NASDAQ	DIOD	Wed, Apr 20, 2022	77.31	77.52	74.55	75.27
7463	NASDAQ	DIOD	Tue, Apr 19, 2022	73.48	75.65	73.00	75.25
7462	NASDAQ	DIOD	Mon, Apr 18, 2022	69.50	74.98	69.50	73.48
7461	NASDAQ	DIOD	Thu, Apr 14, 2022	73.05	73.05	69.84	70.11
7460	NASDAQ	DIOD	Wed, Apr 13, 2022	70.57	73.30	70.02	72.48
7459	NASDAQ	DIOD	Tue, Apr 12, 2022	72.04	72.17	70.14	70.27
7458	NASDAQ	DIOD	Mon, Apr 11, 2022	71.49	72.75	70.02	70.08
7457	NASDAQ	DIOD	Fri, Apr 8, 2022	74.66	74.92	72.48	72.52
7456	NASDAQ	DIOD	Thu, Apr 7, 2022	75.92	78.12	74.21	75.68
7455	NASDAQ	DIOD	Wed, Apr 6, 2022	77.82	78.27	75.07	75.90
7454	NASDAQ	DIOD	Tue, Apr 5, 2022	83.78	83.78	78.75	79.06
7453	NASDAQ	DIOD	Mon, Apr 4, 2022	84.65	86.03	84.28	84.76
7452	NASDAQ	DIOD	Fri, Apr 1, 2022	87.70	88.04	81.40	83.87
7451	NASDAQ	DIOD	Thu, Mar 31, 2022	90.26	90.27	86.48	86.99
7450	NASDAQ	DIOD	Wed, Mar 30, 2022	93.85	94.25	89.47	90.17
7449	NASDAQ	DIOD	Tue, Mar 29, 2022	94.28	95.50	92.94	94.38
7448	NASDAQ	DIOD	Mon, Mar 28, 2022	90.64	92.48	90.04	92.44
7447	NASDAQ	DIOD	Fri, Mar 25, 2022	92.39	93.73	90.23	91.94
7446	NASDAQ	DIOD	Thu, Mar 24, 2022	89.64	92.24	89.22	92.24
7445	NASDAQ	DIOD	Wed, Mar 23, 2022	90.41	91.77	88.21	88.86
7444	NASDAQ	DIOD	Tue, Mar 22, 2022	90.72	92.53	90.60	91.75
7443	NASDAQ	DIOD	Mon, Mar 21, 2022	91.48	91.90	89.41	90.59
7442	NASDAQ	DIOD	Fri, Mar 18, 2022	88.73	91.87	88.32	91.56
7441	NASDAQ	DIOD	Thu, Mar 17, 2022	87.04	89.15	86.13	89.10
7440	NASDAQ	DIOD	Wed, Mar 16, 2022	86.16	88.80	85.32	88.44
7439	NASDAQ	DIOD	Tue, Mar 15, 2022	82.02	85.32	82.02	84.92
7438	NASDAQ	DIOD	Mon, Mar 14, 2022	82.22	82.87	80.38	81.73
7437	NASDAQ	DIOD	Fri, Mar 11, 2022	85.14	85.96	82.00	82.20
7436	NASDAQ	DIOD	Thu, Mar 10, 2022	82.56	84.59	81.61	84.03
7435	NASDAQ	DIOD	Wed, Mar 9, 2022	83.77	85.22	82.98	84.63
7434	NASDAQ	DIOD	Tue, Mar 8, 2022	79.50	84.41	78.55	81.00
7433	NASDAQ	DIOD	Mon, Mar 7, 2022	84.24	84.95	79.06	79.07
7432	NASDAQ	DIOD	Fri, Mar 4, 2022	85.51	86.30	82.32	83.85
7431	NASDAQ	DIOD	Thu, Mar 3, 2022	89.98	89.98	86.03	86.56
7430	NASDAQ	DIOD	Wed, Mar 2, 2022	86.13	90.24	86.13	89.30
7429	NASDAQ	DIOD	Tue, Mar 1, 2022	89.28	89.28	83.88	85.06
7428	NASDAQ	DIOD	Mon, Feb 28, 2022	88.55	89.86	87.74	89.59
7427	NASDAQ	DIOD	Fri, Feb 25, 2022	89.43	89.68	87.35	88.98
7426	NASDAQ	DIOD	Thu, Feb 24, 2022	81.20	89.92	80.80	89.62
7425	NASDAQ	DIOD	Wed, Feb 23, 2022	88.71	89.45	84.67	85.07
7424	NASDAQ	DIOD	Tue, Feb 22, 2022	88.22	90.67	86.32	87.13
7423	NASDAQ	DIOD	Fri, Feb 18, 2022	89.60	90.74	87.92	89.47
7422	NASDAQ	DIOD	Thu, Feb 17, 2022	92.46	92.46	89.39	89.60
7421	NASDAQ	DIOD	Wed, Feb 16, 2022	92.73	94.46	91.42	94.12
7420	NASDAQ	DIOD	Tue, Feb 15, 2022	89.39	93.96	89.29	93.76
7419	NASDAQ	DIOD	Mon, Feb 14, 2022	90.55	92.22	87.80	88.32
7418	NASDAQ	DIOD	Fri, Feb 11, 2022	93.69	94.52	89.40	89.65
7417	NASDAQ	DIOD	Thu, Feb 10, 2022	95.59	98.96	92.49	93.00
7416	NASDAQ	DIOD	Wed, Feb 9, 2022	95.00	96.80	92.79	96.80
7415	NASDAQ	DIOD	Tue, Feb 8, 2022	90.01	94.23	89.51	93.65
7414	NASDAQ	DIOD	Mon, Feb 7, 2022	90.47	91.83	89.39	90.11
7413	NASDAQ	DIOD	Fri, Feb 4, 2022	87.91	90.69	85.00	90.01
7412	NASDAQ	DIOD	Thu, Feb 3, 2022	90.01	91.48	88.55	88.71
7411	NASDAQ	DIOD	Wed, Feb 2, 2022	93.86	94.07	90.15	91.82
7410	NASDAQ	DIOD	Tue, Feb 1, 2022	93.50	93.50	90.75	91.89
7409	NASDAQ	DIOD	Mon, Jan 31, 2022	86.48	92.89	85.80	92.79
7408	NASDAQ	DIOD	Fri, Jan 28, 2022	84.41	85.87	81.59	85.87
7407	NASDAQ	DIOD	Thu, Jan 27, 2022	88.17	89.30	83.69	84.37
7406	NASDAQ	DIOD	Wed, Jan 26, 2022	92.53	92.53	86.86	87.70
7405	NASDAQ	DIOD	Tue, Jan 25, 2022	86.97	87.70	84.22	85.66
7404	NASDAQ	DIOD	Mon, Jan 24, 2022	84.56	89.38	82.93	89.09
7403	NASDAQ	DIOD	Fri, Jan 21, 2022	88.40	91.48	86.19	86.27
7402	NASDAQ	DIOD	Thu, Jan 20, 2022	91.95	92.56	88.48	88.70
7401	NASDAQ	DIOD	Wed, Jan 19, 2022	94.24	94.86	89.72	90.65
7400	NASDAQ	DIOD	Tue, Jan 18, 2022	95.55	95.55	92.51	92.90
7399	NASDAQ	DIOD	Fri, Jan 14, 2022	95.37	99.25	95.13	97.92
7398	NASDAQ	DIOD	Thu, Jan 13, 2022	101.10	102.17	96.74	96.91
7397	NASDAQ	DIOD	Wed, Jan 12, 2022	101.32	102.04	98.41	99.27
7396	NASDAQ	DIOD	Tue, Jan 11, 2022	98.55	100.79	96.68	99.91
7395	NASDAQ	DIOD	Mon, Jan 10, 2022	98.90	98.90	95.13	98.62
7394	NASDAQ	DIOD	Fri, Jan 7, 2022	106.96	107.48	100.11	100.12
7393	NASDAQ	DIOD	Thu, Jan 6, 2022	105.17	108.14	105.13	107.34
7392	NASDAQ	DIOD	Wed, Jan 5, 2022	112.27	112.40	106.04	106.20
7391	NASDAQ	DIOD	Tue, Jan 4, 2022	111.52	112.81	107.57	111.91
7390	NASDAQ	DIOD	Mon, Jan 3, 2022	110.18	113.39	110.18	110.99
7389	NASDAQ	DIOD	Fri, Dec 31, 2021	108.38	110.25	108.38	109.81
7388	NASDAQ	DIOD	Thu, Dec 30, 2021	109.98	111.78	108.77	108.94
7387	NASDAQ	DIOD	Wed, Dec 29, 2021	110.49	112.06	110.17	110.25
7386	NASDAQ	DIOD	Tue, Dec 28, 2021	112.60	112.86	109.79	110.33
7385	NASDAQ	DIOD	Mon, Dec 27, 2021	107.95	112.55	107.95	112.42
7384	NASDAQ	DIOD	Thu, Dec 23, 2021	106.93	108.98	106.93	107.54
7383	NASDAQ	DIOD	Wed, Dec 22, 2021	104.68	106.68	103.42	106.49
7382	NASDAQ	DIOD	Tue, Dec 21, 2021	102.30	105.14	100.85	105.14
7381	NASDAQ	DIOD	Mon, Dec 20, 2021	99.20	101.00	98.16	100.47
7380	NASDAQ	DIOD	Fri, Dec 17, 2021	100.72	103.71	98.81	101.09
7379	NASDAQ	DIOD	Thu, Dec 16, 2021	107.42	107.60	100.39	100.83
7378	NASDAQ	DIOD	Wed, Dec 15, 2021	103.05	106.25	100.79	106.02
7377	NASDAQ	DIOD	Tue, Dec 14, 2021	102.11	105.08	102.01	102.85
7376	NASDAQ	DIOD	Mon, Dec 13, 2021	107.45	108.84	103.60	103.60
7375	NASDAQ	DIOD	Fri, Dec 10, 2021	109.36	109.46	105.77	107.35
7374	NASDAQ	DIOD	Thu, Dec 9, 2021	110.60	111.99	107.25	107.49
7373	NASDAQ	DIOD	Wed, Dec 8, 2021	111.67	111.75	109.76	111.09
7372	NASDAQ	DIOD	Tue, Dec 7, 2021	108.55	112.08	108.55	111.51
7371	NASDAQ	DIOD	Mon, Dec 6, 2021	108.87	108.87	103.52	106.46
7370	NASDAQ	DIOD	Fri, Dec 3, 2021	110.07	111.94	106.25	108.03
7369	NASDAQ	DIOD	Thu, Dec 2, 2021	106.32	109.63	105.80	108.55
7368	NASDAQ	DIOD	Wed, Dec 1, 2021	109.09	111.38	106.95	106.95
7367	NASDAQ	DIOD	Tue, Nov 30, 2021	107.51	108.64	104.52	106.35
7366	NASDAQ	DIOD	Mon, Nov 29, 2021	106.45	113.20	105.25	108.28
7365	NASDAQ	DIOD	Fri, Nov 26, 2021	106.56	107.50	102.37	103.91
7364	NASDAQ	DIOD	Wed, Nov 24, 2021	106.50	109.85	105.81	108.63
7363	NASDAQ	DIOD	Tue, Nov 23, 2021	107.93	108.68	105.47	107.78
7362	NASDAQ	DIOD	Mon, Nov 22, 2021	111.47	113.98	108.26	108.31
7361	NASDAQ	DIOD	Fri, Nov 19, 2021	106.72	110.78	106.72	110.03
7360	NASDAQ	DIOD	Thu, Nov 18, 2021	108.71	109.72	105.88	108.27
7359	NASDAQ	DIOD	Wed, Nov 17, 2021	109.21	110.25	106.19	107.61
7358	NASDAQ	DIOD	Tue, Nov 16, 2021	108.30	110.08	107.21	109.95
7357	NASDAQ	DIOD	Mon, Nov 15, 2021	109.62	109.62	107.40	108.64
7356	NASDAQ	DIOD	Fri, Nov 12, 2021	110.27	110.27	108.14	108.47
7355	NASDAQ	DIOD	Thu, Nov 11, 2021	109.94	110.31	108.50	109.63
7354	NASDAQ	DIOD	Wed, Nov 10, 2021	107.29	110.73	106.61	108.45
7353	NASDAQ	DIOD	Tue, Nov 9, 2021	109.13	109.94	106.52	108.71
7352	NASDAQ	DIOD	Mon, Nov 8, 2021	108.58	111.35	107.46	107.73
7351	NASDAQ	DIOD	Fri, Nov 5, 2021	106.06	109.11	106.06	107.56
7350	NASDAQ	DIOD	Thu, Nov 4, 2021	101.30	107.11	100.01	105.04
7349	NASDAQ	DIOD	Wed, Nov 3, 2021	100.95	100.95	98.61	99.24
7348	NASDAQ	DIOD	Tue, Nov 2, 2021	99.50	100.84	99.13	100.55
7347	NASDAQ	DIOD	Mon, Nov 1, 2021	96.26	99.30	96.26	99.20
7346	NASDAQ	DIOD	Fri, Oct 29, 2021	95.33	96.68	94.23	96.09
7345	NASDAQ	DIOD	Thu, Oct 28, 2021	94.95	97.08	94.94	96.05
7344	NASDAQ	DIOD	Wed, Oct 27, 2021	93.38	94.53	92.82	93.54
7343	NASDAQ	DIOD	Tue, Oct 26, 2021	95.01	95.01	93.37	93.89
7342	NASDAQ	DIOD	Mon, Oct 25, 2021	92.55	95.46	92.11	94.09
7341	NASDAQ	DIOD	Fri, Oct 22, 2021	93.41	94.73	92.02	92.11
7340	NASDAQ	DIOD	Thu, Oct 21, 2021	90.47	93.44	89.76	93.30
7339	NASDAQ	DIOD	Wed, Oct 20, 2021	89.09	90.62	88.60	90.47
7338	NASDAQ	DIOD	Tue, Oct 19, 2021	88.98	89.76	87.75	89.09
7337	NASDAQ	DIOD	Mon, Oct 18, 2021	86.62	89.04	86.07	88.44
7336	NASDAQ	DIOD	Fri, Oct 15, 2021	89.40	89.40	87.28	87.54
7335	NASDAQ	DIOD	Thu, Oct 14, 2021	87.33	88.42	86.92	88.08
7334	NASDAQ	DIOD	Wed, Oct 13, 2021	86.21	86.79	84.92	85.62
7333	NASDAQ	DIOD	Tue, Oct 12, 2021	87.64	87.80	85.05	85.49
7332	NASDAQ	DIOD	Mon, Oct 11, 2021	87.72	88.90	86.97	87.00
7331	NASDAQ	DIOD	Fri, Oct 8, 2021	89.01	89.02	87.51	87.95
7330	NASDAQ	DIOD	Thu, Oct 7, 2021	89.07	89.70	87.94	88.66
7329	NASDAQ	DIOD	Wed, Oct 6, 2021	87.73	88.83	87.04	87.52
7328	NASDAQ	DIOD	Tue, Oct 5, 2021	88.39	89.67	87.87	88.80
7327	NASDAQ	DIOD	Mon, Oct 4, 2021	91.02	91.05	87.52	87.85
7326	NASDAQ	DIOD	Fri, Oct 1, 2021	91.14	92.17	89.25	91.66
7325	NASDAQ	DIOD	Thu, Sep 30, 2021	92.09	93.20	90.47	90.59
7324	NASDAQ	DIOD	Wed, Sep 29, 2021	92.85	92.93	90.12	91.19
7323	NASDAQ	DIOD	Tue, Sep 28, 2021	93.78	94.27	91.87	92.72
7322	NASDAQ	DIOD	Mon, Sep 27, 2021	94.21	95.83	93.32	95.45
7321	NASDAQ	DIOD	Fri, Sep 24, 2021	94.72	95.65	93.91	94.88
7320	NASDAQ	DIOD	Thu, Sep 23, 2021	94.05	95.55	93.17	95.22
7319	NASDAQ	DIOD	Wed, Sep 22, 2021	91.86	94.40	91.63	93.63
7318	NASDAQ	DIOD	Tue, Sep 21, 2021	92.75	92.75	90.50	91.22
7317	NASDAQ	DIOD	Mon, Sep 20, 2021	92.04	92.77	89.84	91.77
7316	NASDAQ	DIOD	Fri, Sep 17, 2021	95.48	95.48	93.01	94.24
7315	NASDAQ	DIOD	Thu, Sep 16, 2021	94.70	95.62	93.01	95.17
7314	NASDAQ	DIOD	Wed, Sep 15, 2021	96.52	96.52	93.84	94.83
7313	NASDAQ	DIOD	Tue, Sep 14, 2021	96.11	96.92	94.98	96.46
7312	NASDAQ	DIOD	Mon, Sep 13, 2021	94.77	95.93	93.56	95.92
7311	NASDAQ	DIOD	Fri, Sep 10, 2021	94.07	95.95	93.51	93.63
7310	NASDAQ	DIOD	Thu, Sep 9, 2021	94.97	95.23	92.69	93.34
7309	NASDAQ	DIOD	Wed, Sep 8, 2021	95.12	95.64	92.62	92.90
7308	NASDAQ	DIOD	Tue, Sep 7, 2021	97.20	98.47	95.06	95.98
7307	NASDAQ	DIOD	Fri, Sep 3, 2021	94.67	98.26	92.50	97.06
7306	NASDAQ	DIOD	Thu, Sep 2, 2021	97.45	97.95	96.85	97.66
7305	NASDAQ	DIOD	Wed, Sep 1, 2021	97.14	97.89	95.78	96.80
7304	NASDAQ	DIOD	Tue, Aug 31, 2021	98.58	98.58	96.25	96.83
7303	NASDAQ	DIOD	Mon, Aug 30, 2021	98.54	98.54	96.24	98.17
7302	NASDAQ	DIOD	Fri, Aug 27, 2021	94.11	98.88	94.11	97.96
7301	NASDAQ	DIOD	Thu, Aug 26, 2021	93.74	94.51	93.04	93.93
7300	NASDAQ	DIOD	Wed, Aug 25, 2021	91.83	93.80	91.59	93.75
7299	NASDAQ	DIOD	Tue, Aug 24, 2021	93.00	94.16	91.17	91.67
7298	NASDAQ	DIOD	Mon, Aug 23, 2021	91.00	92.96	90.50	92.41
7297	NASDAQ	DIOD	Fri, Aug 20, 2021	88.60	90.44	88.21	90.23
7296	NASDAQ	DIOD	Thu, Aug 19, 2021	86.85	88.73	86.12	88.57
7295	NASDAQ	DIOD	Wed, Aug 18, 2021	88.12	89.62	87.36	87.39
7294	NASDAQ	DIOD	Tue, Aug 17, 2021	90.08	90.20	85.31	87.97
7293	NASDAQ	DIOD	Mon, Aug 16, 2021	90.46	90.99	89.39	90.90
7292	NASDAQ	DIOD	Fri, Aug 13, 2021	90.26	90.80	89.93	90.70
7291	NASDAQ	DIOD	Thu, Aug 12, 2021	90.26	90.72	89.10	90.24
7290	NASDAQ	DIOD	Wed, Aug 11, 2021	89.92	90.57	88.28	90.57
7289	NASDAQ	DIOD	Tue, Aug 10, 2021	89.29	90.00	87.92	89.64
7288	NASDAQ	DIOD	Mon, Aug 9, 2021	90.45	90.49	87.60	89.33
7287	NASDAQ	DIOD	Fri, Aug 6, 2021	88.93	90.25	88.18	89.99
7286	NASDAQ	DIOD	Thu, Aug 5, 2021	87.00	87.95	86.04	87.38
7285	NASDAQ	DIOD	Wed, Aug 4, 2021	84.00	86.49	83.28	86.38
7284	NASDAQ	DIOD	Tue, Aug 3, 2021	83.02	84.66	81.80	84.20
7283	NASDAQ	DIOD	Mon, Aug 2, 2021	83.00	84.50	82.23	82.43
7282	NASDAQ	DIOD	Fri, Jul 30, 2021	79.64	82.09	79.29	82.00
7281	NASDAQ	DIOD	Thu, Jul 29, 2021	78.31	80.50	78.31	80.18
7280	NASDAQ	DIOD	Wed, Jul 28, 2021	76.09	78.45	75.76	77.92
7279	NASDAQ	DIOD	Tue, Jul 27, 2021	77.04	77.04	73.77	75.67
7278	NASDAQ	DIOD	Mon, Jul 26, 2021	77.29	78.00	76.91	77.75
7277	NASDAQ	DIOD	Fri, Jul 23, 2021	76.29	77.32	75.26	77.20
7276	NASDAQ	DIOD	Thu, Jul 22, 2021	76.39	76.39	75.07	75.85
7275	NASDAQ	DIOD	Wed, Jul 21, 2021	75.08	77.18	74.59	77.13
7274	NASDAQ	DIOD	Tue, Jul 20, 2021	72.82	75.61	72.55	74.45
7273	NASDAQ	DIOD	Mon, Jul 19, 2021	72.12	73.42	71.58	72.75
7272	NASDAQ	DIOD	Fri, Jul 16, 2021	75.70	75.78	73.32	73.55
7271	NASDAQ	DIOD	Thu, Jul 15, 2021	74.47	75.93	74.21	75.02
7270	NASDAQ	DIOD	Wed, Jul 14, 2021	77.50	78.39	76.24	76.51
7269	NASDAQ	DIOD	Tue, Jul 13, 2021	76.80	77.19	75.90	76.76
7268	NASDAQ	DIOD	Mon, Jul 12, 2021	76.88	77.42	75.76	77.34
7267	NASDAQ	DIOD	Fri, Jul 9, 2021	75.81	76.87	75.15	76.67
7266	NASDAQ	DIOD	Thu, Jul 8, 2021	75.79	76.60	74.15	75.40
7265	NASDAQ	DIOD	Wed, Jul 7, 2021	79.85	80.05	77.21	77.59
7264	NASDAQ	DIOD	Tue, Jul 6, 2021	79.94	80.49	77.87	79.45
7263	NASDAQ	DIOD	Fri, Jul 2, 2021	78.71	79.88	78.21	79.81
7262	NASDAQ	DIOD	Thu, Jul 1, 2021	79.49	80.01	78.90	79.15
7261	NASDAQ	DIOD	Wed, Jun 30, 2021	79.60	80.01	78.79	79.77
7260	NASDAQ	DIOD	Tue, Jun 29, 2021	79.51	80.02	78.59	79.58
7259	NASDAQ	DIOD	Mon, Jun 28, 2021	78.32	79.98	77.88	79.65
7258	NASDAQ	DIOD	Fri, Jun 25, 2021	78.67	79.00	77.28	77.74
7257	NASDAQ	DIOD	Thu, Jun 24, 2021	77.02	78.37	76.98	78.01
7256	NASDAQ	DIOD	Wed, Jun 23, 2021	76.39	77.32	76.29	76.37
7255	NASDAQ	DIOD	Tue, Jun 22, 2021	75.84	76.54	74.89	76.32
7254	NASDAQ	DIOD	Mon, Jun 21, 2021	75.05	75.90	74.38	75.89
7253	NASDAQ	DIOD	Fri, Jun 18, 2021	75.73	77.67	74.72	75.00
7252	NASDAQ	DIOD	Thu, Jun 17, 2021	77.29	78.90	77.29	78.26
7251	NASDAQ	DIOD	Wed, Jun 16, 2021	77.43	78.59	76.73	77.53
7250	NASDAQ	DIOD	Tue, Jun 15, 2021	77.25	78.10	76.79	77.11
7249	NASDAQ	DIOD	Mon, Jun 14, 2021	77.14	78.00	76.91	77.61
7248	NASDAQ	DIOD	Fri, Jun 11, 2021	76.39	77.27	76.36	77.05
7247	NASDAQ	DIOD	Thu, Jun 10, 2021	76.41	76.87	75.97	76.43
7246	NASDAQ	DIOD	Wed, Jun 9, 2021	76.88	76.88	75.58	76.13
7245	NASDAQ	DIOD	Tue, Jun 8, 2021	76.43	76.82	75.40	76.39
7244	NASDAQ	DIOD	Mon, Jun 7, 2021	76.87	77.75	75.64	76.18
7243	NASDAQ	DIOD	Fri, Jun 4, 2021	74.77	77.07	74.77	76.73
7242	NASDAQ	DIOD	Thu, Jun 3, 2021	74.39	74.80	73.37	74.19
7241	NASDAQ	DIOD	Wed, Jun 2, 2021	75.82	76.35	74.74	75.12
7240	NASDAQ	DIOD	Tue, Jun 1, 2021	75.91	77.49	74.80	75.58
7239	NASDAQ	DIOD	Fri, May 28, 2021	75.13	76.20	74.94	75.67
7238	NASDAQ	DIOD	Thu, May 27, 2021	74.49	76.16	74.45	75.23
7237	NASDAQ	DIOD	Wed, May 26, 2021	75.46	75.99	74.21	74.97
7236	NASDAQ	DIOD	Tue, May 25, 2021	76.38	76.66	74.50	74.72
7235	NASDAQ	DIOD	Mon, May 24, 2021	75.41	75.99	75.00	75.29
7234	NASDAQ	DIOD	Fri, May 21, 2021	75.00	75.99	73.89	74.46
7233	NASDAQ	DIOD	Thu, May 20, 2021	72.85	74.55	72.00	74.23
7232	NASDAQ	DIOD	Wed, May 19, 2021	68.96	72.69	68.47	72.57
7231	NASDAQ	DIOD	Tue, May 18, 2021	71.10	71.98	70.01	70.01
7230	NASDAQ	DIOD	Mon, May 17, 2021	69.55	71.40	69.16	70.82
7229	NASDAQ	DIOD	Fri, May 14, 2021	71.53	72.05	70.43	71.53
7228	NASDAQ	DIOD	Thu, May 13, 2021	70.32	71.74	69.46	70.77
7227	NASDAQ	DIOD	Wed, May 12, 2021	70.13	71.18	68.93	69.17
7226	NASDAQ	DIOD	Tue, May 11, 2021	68.07	71.79	68.01	71.61
7225	NASDAQ	DIOD	Mon, May 10, 2021	75.33	75.33	70.01	70.79
7224	NASDAQ	DIOD	Fri, May 7, 2021	77.69	77.69	73.12	74.56
7223	NASDAQ	DIOD	Thu, May 6, 2021	72.30	73.05	70.44	72.33
7222	NASDAQ	DIOD	Wed, May 5, 2021	73.09	73.58	71.83	72.60
7221	NASDAQ	DIOD	Tue, May 4, 2021	74.73	74.90	71.69	72.22
7220	NASDAQ	DIOD	Mon, May 3, 2021	77.37	77.37	75.15	75.67
7219	NASDAQ	DIOD	Fri, Apr 30, 2021	77.75	79.90	76.11	76.81
7218	NASDAQ	DIOD	Thu, Apr 29, 2021	81.05	81.05	78.18	79.27
7217	NASDAQ	DIOD	Wed, Apr 28, 2021	81.57	81.57	79.71	79.90
7216	NASDAQ	DIOD	Tue, Apr 27, 2021	83.86	83.92	81.84	81.95
7215	NASDAQ	DIOD	Mon, Apr 26, 2021	83.07	84.21	82.38	83.03
7214	NASDAQ	DIOD	Fri, Apr 23, 2021	80.75	83.28	80.75	82.44
7213	NASDAQ	DIOD	Thu, Apr 22, 2021	80.93	81.47	79.27	79.81
7212	NASDAQ	DIOD	Wed, Apr 21, 2021	78.03	80.97	78.03	80.87
7211	NASDAQ	DIOD	Tue, Apr 20, 2021	78.76	79.75	77.08	77.84
7210	NASDAQ	DIOD	Mon, Apr 19, 2021	80.15	81.42	77.39	79.47
7209	NASDAQ	DIOD	Fri, Apr 16, 2021	80.61	81.97	80.13	81.36
7208	NASDAQ	DIOD	Thu, Apr 15, 2021	80.33	80.89	79.34	80.77
7207	NASDAQ	DIOD	Wed, Apr 14, 2021	78.71	81.17	78.71	78.99
7206	NASDAQ	DIOD	Tue, Apr 13, 2021	79.47	79.73	77.76	78.95
7205	NASDAQ	DIOD	Mon, Apr 12, 2021	79.16	79.16	77.77	78.79
7204	NASDAQ	DIOD	Fri, Apr 9, 2021	80.32	80.99	79.25	79.70
7203	NASDAQ	DIOD	Thu, Apr 8, 2021	80.51	81.71	79.57	81.25
7202	NASDAQ	DIOD	Wed, Apr 7, 2021	82.58	82.60	79.11	79.19
7201	NASDAQ	DIOD	Tue, Apr 6, 2021	83.52	84.75	82.42	82.69
7200	NASDAQ	DIOD	Mon, Apr 5, 2021	83.69	84.48	82.82	83.79
7199	NASDAQ	DIOD	Thu, Apr 1, 2021	80.87	83.10	80.82	82.62
7198	NASDAQ	DIOD	Wed, Mar 31, 2021	79.39	81.13	79.00	79.84
7197	NASDAQ	DIOD	Tue, Mar 30, 2021	76.70	78.59	76.29	78.39
7196	NASDAQ	DIOD	Mon, Mar 29, 2021	79.57	81.08	76.46	77.21
7195	NASDAQ	DIOD	Fri, Mar 26, 2021	78.80	80.72	77.87	80.45
7194	NASDAQ	DIOD	Thu, Mar 25, 2021	76.53	78.66	75.09	78.01
7193	NASDAQ	DIOD	Wed, Mar 24, 2021	82.94	85.07	76.16	77.78
7192	NASDAQ	DIOD	Tue, Mar 23, 2021	91.00	91.02	81.57	82.47
7191	NASDAQ	DIOD	Mon, Mar 22, 2021	88.71	90.95	86.90	90.86
7190	NASDAQ	DIOD	Fri, Mar 19, 2021	86.35	88.99	83.33	88.90
7189	NASDAQ	DIOD	Thu, Mar 18, 2021	84.69	87.51	84.22	85.04
7188	NASDAQ	DIOD	Wed, Mar 17, 2021	83.60	86.21	82.67	85.59
7187	NASDAQ	DIOD	Tue, Mar 16, 2021	83.99	84.57	82.73	83.78
7186	NASDAQ	DIOD	Mon, Mar 15, 2021	82.91	84.42	80.23	83.77
7185	NASDAQ	DIOD	Fri, Mar 12, 2021	83.85	84.79	82.88	83.47
7184	NASDAQ	DIOD	Thu, Mar 11, 2021	83.10	84.90	81.38	84.80
7183	NASDAQ	DIOD	Wed, Mar 10, 2021	81.54	83.10	80.83	81.07
7182	NASDAQ	DIOD	Tue, Mar 9, 2021	78.22	82.63	77.79	81.17
7181	NASDAQ	DIOD	Mon, Mar 8, 2021	76.71	77.90	75.19	75.87
7180	NASDAQ	DIOD	Fri, Mar 5, 2021	75.24	77.08	72.49	76.82
7179	NASDAQ	DIOD	Thu, Mar 4, 2021	76.75	77.04	72.37	73.12
7178	NASDAQ	DIOD	Wed, Mar 3, 2021	77.87	79.48	76.55	76.79
7177	NASDAQ	DIOD	Tue, Mar 2, 2021	81.71	82.15	77.09	77.90
7176	NASDAQ	DIOD	Mon, Mar 1, 2021	80.30	82.10	79.21	81.94
7175	NASDAQ	DIOD	Fri, Feb 26, 2021	76.91	79.80	75.79	78.52
7174	NASDAQ	DIOD	Thu, Feb 25, 2021	80.63	81.00	75.62	75.77
7173	NASDAQ	DIOD	Wed, Feb 24, 2021	79.38	81.71	77.99	81.57
7172	NASDAQ	DIOD	Tue, Feb 23, 2021	79.80	80.89	75.06	79.80
7171	NASDAQ	DIOD	Mon, Feb 22, 2021	82.62	84.76	81.78	82.83
7170	NASDAQ	DIOD	Fri, Feb 19, 2021	80.93	84.12	80.55	84.10
7169	NASDAQ	DIOD	Thu, Feb 18, 2021	81.64	81.64	79.90	80.30
7168	NASDAQ	DIOD	Wed, Feb 17, 2021	77.01	82.80	75.25	81.94
7167	NASDAQ	DIOD	Tue, Feb 16, 2021	82.77	83.50	81.16	81.78
7166	NASDAQ	DIOD	Fri, Feb 12, 2021	80.21	82.72	79.64	82.14
7165	NASDAQ	DIOD	Thu, Feb 11, 2021	78.78	80.47	78.18	80.35
7164	NASDAQ	DIOD	Wed, Feb 10, 2021	79.77	79.79	77.13	78.12
7163	NASDAQ	DIOD	Tue, Feb 9, 2021	78.96	79.40	77.96	79.04
7162	NASDAQ	DIOD	Mon, Feb 8, 2021	75.99	79.57	75.79	79.57
7161	NASDAQ	DIOD	Fri, Feb 5, 2021	75.66	76.00	74.17	75.56
7160	NASDAQ	DIOD	Thu, Feb 4, 2021	72.58	74.74	72.57	74.59
7159	NASDAQ	DIOD	Wed, Feb 3, 2021	75.18	75.86	72.92	73.04
7158	NASDAQ	DIOD	Tue, Feb 2, 2021	75.43	75.90	73.95	75.27
7157	NASDAQ	DIOD	Mon, Feb 1, 2021	72.00	74.72	71.79	74.07
7156	NASDAQ	DIOD	Fri, Jan 29, 2021	74.24	74.47	70.77	70.78
7155	NASDAQ	DIOD	Thu, Jan 28, 2021	72.44	75.31	71.30	74.76
7154	NASDAQ	DIOD	Wed, Jan 27, 2021	74.98	75.63	70.69	71.04
7153	NASDAQ	DIOD	Tue, Jan 26, 2021	79.33	79.33	76.71	77.23
7152	NASDAQ	DIOD	Mon, Jan 25, 2021	79.98	80.57	78.19	78.88
7151	NASDAQ	DIOD	Fri, Jan 22, 2021	78.46	80.16	78.37	79.86
7150	NASDAQ	DIOD	Thu, Jan 21, 2021	80.03	80.56	78.83	79.92
7149	NASDAQ	DIOD	Wed, Jan 20, 2021	80.12	81.26	79.33	79.78
7148	NASDAQ	DIOD	Tue, Jan 19, 2021	77.82	79.68	77.73	79.52
7147	NASDAQ	DIOD	Fri, Jan 15, 2021	78.15	79.45	75.14	76.94
7146	NASDAQ	DIOD	Thu, Jan 14, 2021	79.12	80.64	78.65	79.15
7145	NASDAQ	DIOD	Wed, Jan 13, 2021	78.63	79.32	77.17	78.53
7144	NASDAQ	DIOD	Tue, Jan 12, 2021	77.74	78.88	77.52	78.47
7143	NASDAQ	DIOD	Mon, Jan 11, 2021	76.32	77.98	75.50	77.51
7142	NASDAQ	DIOD	Fri, Jan 8, 2021	79.64	79.84	76.47	77.04
7141	NASDAQ	DIOD	Thu, Jan 7, 2021	78.33	79.42	77.49	79.09
7140	NASDAQ	DIOD	Wed, Jan 6, 2021	74.10	77.45	74.10	77.36
7139	NASDAQ	DIOD	Tue, Jan 5, 2021	71.33	75.03	70.57	74.02
7138	NASDAQ	DIOD	Mon, Jan 4, 2021	70.68	72.47	69.76	71.24
7137	NASDAQ	DIOD	Thu, Dec 31, 2020	69.75	70.82	69.22	70.50
7136	NASDAQ	DIOD	Wed, Dec 30, 2020	67.94	69.92	67.94	69.74
7135	NASDAQ	DIOD	Tue, Dec 29, 2020	68.95	68.95	66.61	67.53
7134	NASDAQ	DIOD	Mon, Dec 28, 2020	68.78	69.54	68.55	68.63
7133	NASDAQ	DIOD	Thu, Dec 24, 2020	68.26	68.47	67.55	68.37
7132	NASDAQ	DIOD	Wed, Dec 23, 2020	68.15	69.54	67.88	68.07
7131	NASDAQ	DIOD	Tue, Dec 22, 2020	66.69	68.22	66.61	67.95
7130	NASDAQ	DIOD	Mon, Dec 21, 2020	67.28	67.48	65.89	67.00
7129	NASDAQ	DIOD	Fri, Dec 18, 2020	69.07	69.90	67.50	67.67
7128	NASDAQ	DIOD	Thu, Dec 17, 2020	68.15	68.83	67.37	68.62
7127	NASDAQ	DIOD	Wed, Dec 16, 2020	69.38	69.71	67.50	67.77
7126	NASDAQ	DIOD	Tue, Dec 15, 2020	68.81	69.75	68.08	69.66
7125	NASDAQ	DIOD	Mon, Dec 14, 2020	68.59	68.79	67.11	68.00
7124	NASDAQ	DIOD	Fri, Dec 11, 2020	67.80	68.16	66.82	67.67
7123	NASDAQ	DIOD	Thu, Dec 10, 2020	67.78	68.63	67.38	68.25
7122	NASDAQ	DIOD	Wed, Dec 9, 2020	71.10	71.47	68.34	68.39
7121	NASDAQ	DIOD	Tue, Dec 8, 2020	71.06	71.85	70.67	71.61
7120	NASDAQ	DIOD	Mon, Dec 7, 2020	72.29	73.22	69.98	71.57
7119	NASDAQ	DIOD	Fri, Dec 4, 2020	70.85	72.21	69.86	72.12
7118	NASDAQ	DIOD	Thu, Dec 3, 2020	70.37	71.28	69.53	70.25
7117	NASDAQ	DIOD	Wed, Dec 2, 2020	69.12	70.36	68.36	70.25
7116	NASDAQ	DIOD	Tue, Dec 1, 2020	69.43	69.94	68.23	69.52
7115	NASDAQ	DIOD	Mon, Nov 30, 2020	66.43	68.07	65.78	67.96
7114	NASDAQ	DIOD	Fri, Nov 27, 2020	65.52	66.46	64.86	66.46
7113	NASDAQ	DIOD	Wed, Nov 25, 2020	66.71	66.77	64.98	65.55
7112	NASDAQ	DIOD	Tue, Nov 24, 2020	63.90	66.78	63.72	66.22
7111	NASDAQ	DIOD	Mon, Nov 23, 2020	63.31	63.65	62.23	63.26
7110	NASDAQ	DIOD	Fri, Nov 20, 2020	62.53	63.64	62.13	62.19
7109	NASDAQ	DIOD	Thu, Nov 19, 2020	62.40	63.17	61.74	63.01
7108	NASDAQ	DIOD	Wed, Nov 18, 2020	63.86	64.18	62.70	62.82
7107	NASDAQ	DIOD	Tue, Nov 17, 2020	64.52	64.85	63.24	63.79
7106	NASDAQ	DIOD	Mon, Nov 16, 2020	64.55	65.82	64.03	65.00
7105	NASDAQ	DIOD	Fri, Nov 13, 2020	63.50	64.50	62.91	64.30
7104	NASDAQ	DIOD	Thu, Nov 12, 2020	63.92	64.25	62.23	62.70
7103	NASDAQ	DIOD	Wed, Nov 11, 2020	63.67	64.66	63.35	64.17
7102	NASDAQ	DIOD	Tue, Nov 10, 2020	66.00	66.00	61.72	62.74
7101	NASDAQ	DIOD	Mon, Nov 9, 2020	64.50	67.08	63.41	63.47
7100	NASDAQ	DIOD	Fri, Nov 6, 2020	61.86	63.59	61.58	62.93
7099	NASDAQ	DIOD	Thu, Nov 5, 2020	61.58	63.04	61.58	63.02
7098	NASDAQ	DIOD	Wed, Nov 4, 2020	59.44	60.80	58.93	60.56
7097	NASDAQ	DIOD	Tue, Nov 3, 2020	58.91	60.07	58.86	59.02
7096	NASDAQ	DIOD	Mon, Nov 2, 2020	58.71	59.08	57.41	58.26
7095	NASDAQ	DIOD	Fri, Oct 30, 2020	58.14	58.52	57.01	57.83
7094	NASDAQ	DIOD	Thu, Oct 29, 2020	57.35	59.11	57.01	58.58
7093	NASDAQ	DIOD	Wed, Oct 28, 2020	59.36	59.65	57.49	57.58
7092	NASDAQ	DIOD	Tue, Oct 27, 2020	60.95	61.27	60.25	60.49
7091	NASDAQ	DIOD	Mon, Oct 26, 2020	61.55	61.84	60.04	60.78
7090	NASDAQ	DIOD	Fri, Oct 23, 2020	62.30	62.46	61.85	62.23
7089	NASDAQ	DIOD	Thu, Oct 22, 2020	62.01	62.49	58.66	62.20
7088	NASDAQ	DIOD	Wed, Oct 21, 2020	62.81	62.99	61.62	61.62
7087	NASDAQ	DIOD	Tue, Oct 20, 2020	62.92	63.26	62.16	62.43
7086	NASDAQ	DIOD	Mon, Oct 19, 2020	62.88	63.50	61.95	62.22
7085	NASDAQ	DIOD	Fri, Oct 16, 2020	62.77	62.92	61.50	62.02
7084	NASDAQ	DIOD	Thu, Oct 15, 2020	61.45	63.12	61.02	62.61
7083	NASDAQ	DIOD	Wed, Oct 14, 2020	63.20	63.64	62.10	62.28
7082	NASDAQ	DIOD	Tue, Oct 13, 2020	63.36	63.52	62.50	62.83
7081	NASDAQ	DIOD	Mon, Oct 12, 2020	63.75	64.37	63.23	63.46
7080	NASDAQ	DIOD	Fri, Oct 9, 2020	63.19	64.00	62.93	63.47
7079	NASDAQ	DIOD	Thu, Oct 8, 2020	61.50	62.88	61.30	62.46
7078	NASDAQ	DIOD	Wed, Oct 7, 2020	60.52	61.34	59.49	61.09
7077	NASDAQ	DIOD	Tue, Oct 6, 2020	59.33	60.77	59.16	59.89
7076	NASDAQ	DIOD	Mon, Oct 5, 2020	58.44	59.45	57.83	59.30
7075	NASDAQ	DIOD	Fri, Oct 2, 2020	57.08	58.77	56.68	57.78
7074	NASDAQ	DIOD	Thu, Oct 1, 2020	57.00	59.30	56.36	58.98
7073	NASDAQ	DIOD	Wed, Sep 30, 2020	55.09	57.00	54.62	56.45
7072	NASDAQ	DIOD	Tue, Sep 29, 2020	53.22	55.21	52.84	55.15
7071	NASDAQ	DIOD	Mon, Sep 28, 2020	51.50	53.18	51.39	53.16
7070	NASDAQ	DIOD	Fri, Sep 25, 2020	50.19	51.14	49.10	50.82
7069	NASDAQ	DIOD	Thu, Sep 24, 2020	49.70	50.76	48.65	50.75
7068	NASDAQ	DIOD	Wed, Sep 23, 2020	48.26	51.07	48.16	49.59
7067	NASDAQ	DIOD	Tue, Sep 22, 2020	47.59	48.34	47.10	48.20
7066	NASDAQ	DIOD	Mon, Sep 21, 2020	48.18	48.40	46.47	47.32
7065	NASDAQ	DIOD	Fri, Sep 18, 2020	50.16	50.49	48.83	49.21
7064	NASDAQ	DIOD	Thu, Sep 17, 2020	47.90	49.69	47.61	49.39
7063	NASDAQ	DIOD	Wed, Sep 16, 2020	49.86	50.45	49.04	49.10
7062	NASDAQ	DIOD	Tue, Sep 15, 2020	49.44	49.99	49.41	49.58
7061	NASDAQ	DIOD	Mon, Sep 14, 2020	49.25	49.39	48.14	48.96
7060	NASDAQ	DIOD	Fri, Sep 11, 2020	48.73	49.16	47.96	48.31
7059	NASDAQ	DIOD	Thu, Sep 10, 2020	48.55	48.67	47.64	48.04
7058	NASDAQ	DIOD	Wed, Sep 9, 2020	47.25	48.36	47.09	48.12
7057	NASDAQ	DIOD	Tue, Sep 8, 2020	47.00	47.00	45.40	46.41
7056	NASDAQ	DIOD	Fri, Sep 4, 2020	49.10	49.46	47.20	48.03
7055	NASDAQ	DIOD	Thu, Sep 3, 2020	51.09	51.53	48.57	48.83
7054	NASDAQ	DIOD	Wed, Sep 2, 2020	50.02	51.87	49.36	51.71
7053	NASDAQ	DIOD	Tue, Sep 1, 2020	49.03	50.00	48.89	49.79
7052	NASDAQ	DIOD	Mon, Aug 31, 2020	50.22	50.22	48.74	48.86
7051	NASDAQ	DIOD	Fri, Aug 28, 2020	49.64	50.59	49.47	50.53
7050	NASDAQ	DIOD	Thu, Aug 27, 2020	51.12	51.40	49.53	49.54
7049	NASDAQ	DIOD	Wed, Aug 26, 2020	50.54	51.29	50.32	50.83
7048	NASDAQ	DIOD	Tue, Aug 25, 2020	50.47	51.04	50.08	50.66
7047	NASDAQ	DIOD	Mon, Aug 24, 2020	49.88	50.60	49.72	50.09
7046	NASDAQ	DIOD	Fri, Aug 21, 2020	49.56	49.64	48.76	49.51
7045	NASDAQ	DIOD	Thu, Aug 20, 2020	49.87	50.00	49.23	49.60
7044	NASDAQ	DIOD	Wed, Aug 19, 2020	50.25	51.52	50.24	50.44
7043	NASDAQ	DIOD	Tue, Aug 18, 2020	52.40	52.41	50.38	50.84
7042	NASDAQ	DIOD	Mon, Aug 17, 2020	52.13	52.54	51.72	52.17
7041	NASDAQ	DIOD	Fri, Aug 14, 2020	51.83	52.00	51.32	51.89
7040	NASDAQ	DIOD	Thu, Aug 13, 2020	53.03	53.17	51.73	51.96
7039	NASDAQ	DIOD	Wed, Aug 12, 2020	52.30	53.32	52.02	53.21
7038	NASDAQ	DIOD	Tue, Aug 11, 2020	50.83	53.06	50.76	51.80
7037	NASDAQ	DIOD	Mon, Aug 10, 2020	51.50	51.94	50.68	50.75
7036	NASDAQ	DIOD	Fri, Aug 7, 2020	52.97	53.39	51.39	51.95
7035	NASDAQ	DIOD	Thu, Aug 6, 2020	52.03	52.64	51.07	52.25
7034	NASDAQ	DIOD	Wed, Aug 5, 2020	52.90	52.93	51.63	52.18
7033	NASDAQ	DIOD	Tue, Aug 4, 2020	52.52	52.80	52.00	52.64
7032	NASDAQ	DIOD	Mon, Aug 3, 2020	52.01	53.06	51.88	52.50
7031	NASDAQ	DIOD	Fri, Jul 31, 2020	52.00	52.65	50.02	51.45
7030	NASDAQ	DIOD	Thu, Jul 30, 2020	50.91	52.15	50.91	51.87
7029	NASDAQ	DIOD	Wed, Jul 29, 2020	51.30	52.05	50.83	51.43
7028	NASDAQ	DIOD	Tue, Jul 28, 2020	52.42	52.42	50.69	50.76
7027	NASDAQ	DIOD	Mon, Jul 27, 2020	51.18	52.91	51.10	52.84
7026	NASDAQ	DIOD	Fri, Jul 24, 2020	50.69	51.11	49.65	50.73
7025	NASDAQ	DIOD	Thu, Jul 23, 2020	50.50	51.81	50.38	50.87
7024	NASDAQ	DIOD	Wed, Jul 22, 2020	51.55	51.86	50.63	50.74
7023	NASDAQ	DIOD	Tue, Jul 21, 2020	52.99	53.21	51.33	51.52
7022	NASDAQ	DIOD	Mon, Jul 20, 2020	51.82	52.56	51.75	52.48
7021	NASDAQ	DIOD	Fri, Jul 17, 2020	51.49	52.42	51.36	51.75
7020	NASDAQ	DIOD	Thu, Jul 16, 2020	52.01	52.03	51.08	51.49
7019	NASDAQ	DIOD	Wed, Jul 15, 2020	52.20	52.78	51.65	52.37
7018	NASDAQ	DIOD	Tue, Jul 14, 2020	51.06	51.45	49.58	51.41
7017	NASDAQ	DIOD	Mon, Jul 13, 2020	51.83	53.50	51.00	51.07
7016	NASDAQ	DIOD	Fri, Jul 10, 2020	49.96	51.03	49.70	50.57
7015	NASDAQ	DIOD	Thu, Jul 9, 2020	49.51	50.20	48.10	49.79
7014	NASDAQ	DIOD	Wed, Jul 8, 2020	49.36	49.57	48.46	49.31
7013	NASDAQ	DIOD	Tue, Jul 7, 2020	49.97	50.57	49.23	49.30
7012	NASDAQ	DIOD	Mon, Jul 6, 2020	50.10	50.65	49.72	50.23
7011	NASDAQ	DIOD	Thu, Jul 2, 2020	48.22	50.23	47.78	49.18
7010	NASDAQ	DIOD	Wed, Jul 1, 2020	50.93	50.93	48.61	48.87
7009	NASDAQ	DIOD	Tue, Jun 30, 2020	49.30	50.80	49.30	50.70
7008	NASDAQ	DIOD	Mon, Jun 29, 2020	49.17	49.55	48.23	49.51
7007	NASDAQ	DIOD	Fri, Jun 26, 2020	49.48	49.65	48.58	48.78
7006	NASDAQ	DIOD	Thu, Jun 25, 2020	49.18	49.56	47.85	49.56
7005	NASDAQ	DIOD	Wed, Jun 24, 2020	49.82	49.99	48.67	49.34
7004	NASDAQ	DIOD	Tue, Jun 23, 2020	50.59	51.11	50.12	50.26
7003	NASDAQ	DIOD	Mon, Jun 22, 2020	49.64	50.06	48.54	50.02
7002	NASDAQ	DIOD	Fri, Jun 19, 2020	50.66	52.31	49.50	49.54
7001	NASDAQ	DIOD	Thu, Jun 18, 2020	49.89	50.39	49.02	49.98
7000	NASDAQ	DIOD	Wed, Jun 17, 2020	50.73	50.81	49.45	49.93
6999	NASDAQ	DIOD	Tue, Jun 16, 2020	51.00	51.08	49.69	50.19
6998	NASDAQ	DIOD	Mon, Jun 15, 2020	46.32	49.46	46.16	49.02
6997	NASDAQ	DIOD	Fri, Jun 12, 2020	48.83	49.00	46.50	47.58
6996	NASDAQ	DIOD	Thu, Jun 11, 2020	49.14	49.70	46.75	47.00
6995	NASDAQ	DIOD	Wed, Jun 10, 2020	52.92	52.92	51.03	51.03
6994	NASDAQ	DIOD	Tue, Jun 9, 2020	52.57	53.53	52.31	52.84
6993	NASDAQ	DIOD	Mon, Jun 8, 2020	53.80	54.00	52.43	53.32
6992	NASDAQ	DIOD	Fri, Jun 5, 2020	52.08	54.42	52.08	53.47
6991	NASDAQ	DIOD	Thu, Jun 4, 2020	50.00	52.00	49.99	51.44
6990	NASDAQ	DIOD	Wed, Jun 3, 2020	49.86	51.49	48.97	50.73
6989	NASDAQ	DIOD	Tue, Jun 2, 2020	48.95	49.57	48.39	48.99
6988	NASDAQ	DIOD	Mon, Jun 1, 2020	48.56	49.67	48.36	48.50
6987	NASDAQ	DIOD	Fri, May 29, 2020	47.67	48.81	47.29	48.64
6986	NASDAQ	DIOD	Thu, May 28, 2020	51.15	51.40	48.01	48.26
6985	NASDAQ	DIOD	Wed, May 27, 2020	50.50	51.15	48.88	50.97
6984	NASDAQ	DIOD	Tue, May 26, 2020	49.93	50.96	49.50	50.28
6983	NASDAQ	DIOD	Fri, May 22, 2020	46.77	48.01	46.51	47.99
6982	NASDAQ	DIOD	Thu, May 21, 2020	49.29	49.43	46.63	46.72
6981	NASDAQ	DIOD	Wed, May 20, 2020	47.00	49.24	46.97	48.90
6980	NASDAQ	DIOD	Tue, May 19, 2020	46.57	47.78	45.86	45.91
6979	NASDAQ	DIOD	Mon, May 18, 2020	44.37	47.04	44.22	46.80
6978	NASDAQ	DIOD	Fri, May 15, 2020	43.10	43.95	42.45	43.70
6977	NASDAQ	DIOD	Thu, May 14, 2020	41.48	43.54	40.34	43.52
6976	NASDAQ	DIOD	Wed, May 13, 2020	43.90	44.82	42.00	42.47
6975	NASDAQ	DIOD	Tue, May 12, 2020	47.04	47.60	44.00	44.16
6974	NASDAQ	DIOD	Mon, May 11, 2020	49.34	50.25	48.85	49.89
6973	NASDAQ	DIOD	Fri, May 8, 2020	48.99	50.40	48.65	50.32
6972	NASDAQ	DIOD	Thu, May 7, 2020	47.84	48.65	47.19	48.21
6971	NASDAQ	DIOD	Wed, May 6, 2020	47.83	48.04	46.92	46.96
6970	NASDAQ	DIOD	Tue, May 5, 2020	47.10	49.00	46.83	47.36
6969	NASDAQ	DIOD	Mon, May 4, 2020	46.85	47.62	45.45	46.48
6968	NASDAQ	DIOD	Fri, May 1, 2020	49.35	50.12	46.57	47.18
6967	NASDAQ	DIOD	Thu, Apr 30, 2020	52.35	52.35	50.72	50.89
6966	NASDAQ	DIOD	Wed, Apr 29, 2020	51.50	53.93	51.05	53.55
6965	NASDAQ	DIOD	Tue, Apr 28, 2020	50.00	51.15	49.62	50.48
6964	NASDAQ	DIOD	Mon, Apr 27, 2020	48.44	49.74	48.14	49.21
6963	NASDAQ	DIOD	Fri, Apr 24, 2020	47.08	48.04	46.80	47.83
6962	NASDAQ	DIOD	Thu, Apr 23, 2020	46.59	47.79	46.43	46.94
6961	NASDAQ	DIOD	Wed, Apr 22, 2020	46.76	47.00	45.66	46.63
6960	NASDAQ	DIOD	Tue, Apr 21, 2020	44.95	45.64	44.74	44.79
6959	NASDAQ	DIOD	Mon, Apr 20, 2020	46.64	46.84	45.97	46.03
6958	NASDAQ	DIOD	Fri, Apr 17, 2020	48.00	48.26	46.85	47.27
6957	NASDAQ	DIOD	Thu, Apr 16, 2020	45.61	45.67	43.95	44.85
6956	NASDAQ	DIOD	Wed, Apr 15, 2020	45.57	46.00	44.53	44.94
6955	NASDAQ	DIOD	Tue, Apr 14, 2020	47.37	47.78	46.05	47.05
6954	NASDAQ	DIOD	Mon, Apr 13, 2020	45.16	46.14	44.46	46.13
6953	NASDAQ	DIOD	Thu, Apr 9, 2020	48.04	48.04	44.09	45.34
6952	NASDAQ	DIOD	Wed, Apr 8, 2020	46.91	47.62	45.43	46.83
6951	NASDAQ	DIOD	Tue, Apr 7, 2020	46.58	47.86	45.16	46.03
6950	NASDAQ	DIOD	Mon, Apr 6, 2020	42.65	45.64	42.46	45.46
6949	NASDAQ	DIOD	Fri, Apr 3, 2020	39.16	40.61	39.04	40.49
6948	NASDAQ	DIOD	Thu, Apr 2, 2020	37.80	39.70	37.80	39.46
6947	NASDAQ	DIOD	Wed, Apr 1, 2020	39.05	39.93	37.62	38.20
6946	NASDAQ	DIOD	Tue, Mar 31, 2020	39.64	40.89	39.22	40.64
6945	NASDAQ	DIOD	Mon, Mar 30, 2020	38.33	40.13	37.91	39.66
6944	NASDAQ	DIOD	Fri, Mar 27, 2020	40.05	41.14	37.51	37.56
6943	NASDAQ	DIOD	Thu, Mar 26, 2020	40.38	41.81	39.72	41.72
6942	NASDAQ	DIOD	Wed, Mar 25, 2020	38.20	40.37	37.19	39.75
6941	NASDAQ	DIOD	Tue, Mar 24, 2020	35.24	38.46	34.82	38.15
6940	NASDAQ	DIOD	Mon, Mar 23, 2020	33.42	34.56	31.51	33.44
6939	NASDAQ	DIOD	Fri, Mar 20, 2020	34.19	34.82	32.85	33.12
6938	NASDAQ	DIOD	Thu, Mar 19, 2020	33.18	35.42	32.21	33.52
6937	NASDAQ	DIOD	Wed, Mar 18, 2020	33.85	35.50	32.51	33.57
6936	NASDAQ	DIOD	Tue, Mar 17, 2020	34.69	38.29	33.75	36.31
6935	NASDAQ	DIOD	Mon, Mar 16, 2020	33.11	35.40	33.11	34.04
6934	NASDAQ	DIOD	Fri, Mar 13, 2020	35.02	36.68	33.89	36.68
6933	NASDAQ	DIOD	Thu, Mar 12, 2020	36.35	36.35	32.54	33.46
6932	NASDAQ	DIOD	Wed, Mar 11, 2020	40.30	40.85	38.26	38.82
6931	NASDAQ	DIOD	Tue, Mar 10, 2020	40.34	41.66	39.45	41.63
6930	NASDAQ	DIOD	Mon, Mar 9, 2020	41.08	42.54	39.00	39.04
6929	NASDAQ	DIOD	Fri, Mar 6, 2020	43.56	44.64	42.96	44.05
6928	NASDAQ	DIOD	Thu, Mar 5, 2020	45.44	46.15	44.52	44.83
6927	NASDAQ	DIOD	Wed, Mar 4, 2020	45.33	46.60	44.79	46.55
6926	NASDAQ	DIOD	Tue, Mar 3, 2020	44.94	46.58	43.88	44.61
6925	NASDAQ	DIOD	Mon, Mar 2, 2020	44.21	45.24	43.40	45.20
6924	NASDAQ	DIOD	Fri, Feb 28, 2020	41.97	44.47	41.93	44.01
6923	NASDAQ	DIOD	Thu, Feb 27, 2020	44.08	45.47	43.48	43.79
6922	NASDAQ	DIOD	Wed, Feb 26, 2020	46.30	47.14	45.04	45.12
6921	NASDAQ	DIOD	Tue, Feb 25, 2020	45.74	46.58	44.90	46.06
6920	NASDAQ	DIOD	Mon, Feb 24, 2020	44.76	46.03	43.93	45.42
6919	NASDAQ	DIOD	Fri, Feb 21, 2020	48.25	48.35	46.90	47.34
6918	NASDAQ	DIOD	Thu, Feb 20, 2020	49.48	49.52	47.17	48.35
6917	NASDAQ	DIOD	Wed, Feb 19, 2020	49.78	50.21	48.56	49.49
6916	NASDAQ	DIOD	Tue, Feb 18, 2020	48.14	49.78	47.87	49.40
6915	NASDAQ	DIOD	Fri, Feb 14, 2020	51.43	51.62	49.13	49.18
6914	NASDAQ	DIOD	Thu, Feb 13, 2020	51.81	52.99	50.81	51.48
6913	NASDAQ	DIOD	Wed, Feb 12, 2020	50.54	53.42	50.54	52.55
6912	NASDAQ	DIOD	Tue, Feb 11, 2020	49.27	50.44	49.27	50.10
6911	NASDAQ	DIOD	Mon, Feb 10, 2020	49.89	50.14	48.58	48.86
6910	NASDAQ	DIOD	Fri, Feb 7, 2020	51.00	51.43	50.02	50.08
6909	NASDAQ	DIOD	Thu, Feb 6, 2020	52.16	52.25	51.28	51.42
6908	NASDAQ	DIOD	Wed, Feb 5, 2020	50.96	52.16	50.56	51.90
6907	NASDAQ	DIOD	Tue, Feb 4, 2020	52.54	52.60	49.88	50.09
6906	NASDAQ	DIOD	Mon, Feb 3, 2020	52.09	52.58	51.17	51.33
6905	NASDAQ	DIOD	Fri, Jan 31, 2020	53.36	53.36	51.55	51.64
6904	NASDAQ	DIOD	Thu, Jan 30, 2020	53.64	54.11	52.71	53.75
6903	NASDAQ	DIOD	Wed, Jan 29, 2020	55.35	55.58	53.73	53.98
6902	NASDAQ	DIOD	Tue, Jan 28, 2020	55.43	55.70	54.80	55.28
6901	NASDAQ	DIOD	Mon, Jan 27, 2020	54.78	55.94	54.41	54.73
6900	NASDAQ	DIOD	Fri, Jan 24, 2020	58.62	58.78	56.64	56.91
6899	NASDAQ	DIOD	Thu, Jan 23, 2020	57.84	58.72	57.31	58.20
6898	NASDAQ	DIOD	Wed, Jan 22, 2020	59.14	59.70	57.67	57.94
6897	NASDAQ	DIOD	Tue, Jan 21, 2020	58.94	59.13	58.38	58.60
6896	NASDAQ	DIOD	Fri, Jan 17, 2020	58.40	59.01	57.75	58.95
6895	NASDAQ	DIOD	Thu, Jan 16, 2020	57.41	57.92	57.05	57.92
6894	NASDAQ	DIOD	Wed, Jan 15, 2020	57.83	58.14	56.32	56.99
6893	NASDAQ	DIOD	Tue, Jan 14, 2020	58.29	58.72	57.90	58.33
6892	NASDAQ	DIOD	Mon, Jan 13, 2020	57.95	59.38	57.71	58.50
6891	NASDAQ	DIOD	Fri, Jan 10, 2020	57.83	58.08	57.56	57.62
6890	NASDAQ	DIOD	Thu, Jan 9, 2020	57.99	58.59	57.45	57.85
6889	NASDAQ	DIOD	Wed, Jan 8, 2020	57.07	57.98	56.94	57.55
6888	NASDAQ	DIOD	Tue, Jan 7, 2020	56.61	57.65	56.33	56.84
6887	NASDAQ	DIOD	Mon, Jan 6, 2020	55.82	56.75	55.61	56.32
6886	NASDAQ	DIOD	Fri, Jan 3, 2020	56.40	57.18	56.09	56.64
6885	NASDAQ	DIOD	Thu, Jan 2, 2020	57.63	57.63	55.98	57.30
6884	NASDAQ	DIOD	Tue, Dec 31, 2019	55.17	56.90	55.04	56.37
6883	NASDAQ	DIOD	Mon, Dec 30, 2019	54.61	56.24	54.08	55.40
6882	NASDAQ	DIOD	Fri, Dec 27, 2019	54.54	55.45	54.34	54.60
6881	NASDAQ	DIOD	Thu, Dec 26, 2019	54.27	54.58	53.97	54.32
6880	NASDAQ	DIOD	Tue, Dec 24, 2019	53.94	54.03	53.47	54.03
6879	NASDAQ	DIOD	Mon, Dec 23, 2019	53.05	53.75	52.39	53.73
6878	NASDAQ	DIOD	Fri, Dec 20, 2019	52.64	52.93	52.27	52.70
6877	NASDAQ	DIOD	Thu, Dec 19, 2019	51.82	52.40	51.50	52.23
6876	NASDAQ	DIOD	Wed, Dec 18, 2019	51.80	51.80	51.15	51.67
6875	NASDAQ	DIOD	Tue, Dec 17, 2019	51.53	51.74	51.21	51.49
6874	NASDAQ	DIOD	Mon, Dec 16, 2019	50.87	51.59	50.71	51.27
6873	NASDAQ	DIOD	Fri, Dec 13, 2019	50.23	51.14	49.84	50.70
6872	NASDAQ	DIOD	Thu, Dec 12, 2019	48.74	50.46	48.72	50.23
6871	NASDAQ	DIOD	Wed, Dec 11, 2019	47.90	48.91	47.49	48.66
6870	NASDAQ	DIOD	Tue, Dec 10, 2019	47.37	47.94	47.25	47.85
6869	NASDAQ	DIOD	Mon, Dec 9, 2019	48.00	48.06	46.96	47.18
6868	NASDAQ	DIOD	Fri, Dec 6, 2019	47.61	48.16	47.61	48.02
6867	NASDAQ	DIOD	Thu, Dec 5, 2019	47.10	47.59	46.61	46.93
6866	NASDAQ	DIOD	Wed, Dec 4, 2019	46.43	47.44	46.43	46.84
6865	NASDAQ	DIOD	Tue, Dec 3, 2019	45.64	46.26	45.38	45.92
6864	NASDAQ	DIOD	Mon, Dec 2, 2019	46.48	46.57	45.93	46.31
6863	NASDAQ	DIOD	Fri, Nov 29, 2019	46.19	46.57	46.01	46.14
6862	NASDAQ	DIOD	Wed, Nov 27, 2019	46.47	46.99	46.37	46.49
6861	NASDAQ	DIOD	Tue, Nov 26, 2019	46.26	46.58	45.87	46.36
6860	NASDAQ	DIOD	Mon, Nov 25, 2019	45.29	46.72	44.95	46.37
6859	NASDAQ	DIOD	Fri, Nov 22, 2019	45.25	45.28	44.60	44.90
6858	NASDAQ	DIOD	Thu, Nov 21, 2019	44.96	45.08	44.07	44.93
6857	NASDAQ	DIOD	Wed, Nov 20, 2019	44.98	45.48	44.52	44.91
6856	NASDAQ	DIOD	Tue, Nov 19, 2019	45.34	45.79	44.76	45.43
6855	NASDAQ	DIOD	Mon, Nov 18, 2019	46.00	46.01	44.65	44.97
6854	NASDAQ	DIOD	Fri, Nov 15, 2019	46.54	46.68	45.69	46.01
6853	NASDAQ	DIOD	Thu, Nov 14, 2019	45.18	46.43	44.68	46.19
6852	NASDAQ	DIOD	Wed, Nov 13, 2019	45.72	46.13	44.91	45.85
6851	NASDAQ	DIOD	Tue, Nov 12, 2019	46.14	46.65	45.84	46.10
6850	NASDAQ	DIOD	Mon, Nov 11, 2019	45.46	46.14	44.84	45.94
6849	NASDAQ	DIOD	Fri, Nov 8, 2019	45.19	45.74	44.63	45.72
6848	NASDAQ	DIOD	Thu, Nov 7, 2019	46.66	47.01	44.96	45.34
6847	NASDAQ	DIOD	Wed, Nov 6, 2019	46.50	46.79	45.05	45.93
6846	NASDAQ	DIOD	Tue, Nov 5, 2019	44.73	48.50	44.66	46.55
6845	NASDAQ	DIOD	Mon, Nov 4, 2019	49.15	49.36	48.43	48.87
6844	NASDAQ	DIOD	Fri, Nov 1, 2019	47.15	48.23	46.94	48.15
6843	NASDAQ	DIOD	Thu, Oct 31, 2019	47.30	47.48	46.15	46.65
6842	NASDAQ	DIOD	Wed, Oct 30, 2019	46.54	47.43	46.35	47.30
6841	NASDAQ	DIOD	Tue, Oct 29, 2019	46.26	47.18	45.90	46.58
6840	NASDAQ	DIOD	Mon, Oct 28, 2019	43.99	46.08	43.87	45.96
6839	NASDAQ	DIOD	Fri, Oct 25, 2019	42.33	43.88	42.14	43.72
6838	NASDAQ	DIOD	Thu, Oct 24, 2019	42.63	42.63	41.98	42.34
6837	NASDAQ	DIOD	Wed, Oct 23, 2019	42.23	42.30	41.05	42.05
6836	NASDAQ	DIOD	Tue, Oct 22, 2019	42.74	42.77	42.39	42.59
6835	NASDAQ	DIOD	Mon, Oct 21, 2019	42.76	43.25	42.45	42.52
6834	NASDAQ	DIOD	Fri, Oct 18, 2019	42.48	42.79	41.66	42.21
6833	NASDAQ	DIOD	Thu, Oct 17, 2019	42.86	43.30	42.30	42.76
6832	NASDAQ	DIOD	Wed, Oct 16, 2019	42.49	43.14	42.24	42.51
6831	NASDAQ	DIOD	Tue, Oct 15, 2019	41.61	42.93	41.44	42.60
6830	NASDAQ	DIOD	Mon, Oct 14, 2019	41.26	41.59	40.64	41.51
6829	NASDAQ	DIOD	Fri, Oct 11, 2019	40.82	42.00	40.26	41.42
6828	NASDAQ	DIOD	Thu, Oct 10, 2019	39.77	40.35	39.42	40.04
6827	NASDAQ	DIOD	Wed, Oct 9, 2019	39.63	39.85	39.33	39.62
6826	NASDAQ	DIOD	Tue, Oct 8, 2019	40.53	40.58	39.00	39.09
6825	NASDAQ	DIOD	Mon, Oct 7, 2019	40.83	41.38	40.59	41.04
6824	NASDAQ	DIOD	Fri, Oct 4, 2019	40.38	40.96	39.64	40.85
6823	NASDAQ	DIOD	Thu, Oct 3, 2019	39.51	40.41	38.97	40.25
6822	NASDAQ	DIOD	Wed, Oct 2, 2019	40.17	40.53	39.28	39.45
6821	NASDAQ	DIOD	Tue, Oct 1, 2019	40.29	41.31	40.02	40.70
6820	NASDAQ	DIOD	Mon, Sep 30, 2019	39.78	40.46	39.60	40.15
6819	NASDAQ	DIOD	Fri, Sep 27, 2019	39.87	40.25	39.21	39.40
6818	NASDAQ	DIOD	Thu, Sep 26, 2019	39.96	40.10	39.44	39.97
6817	NASDAQ	DIOD	Wed, Sep 25, 2019	38.93	39.95	38.29	39.85
6816	NASDAQ	DIOD	Tue, Sep 24, 2019	40.10	40.69	39.09	39.16
6815	NASDAQ	DIOD	Mon, Sep 23, 2019	39.62	40.70	39.43	40.02
6814	NASDAQ	DIOD	Fri, Sep 20, 2019	39.96	40.21	39.46	39.86
6813	NASDAQ	DIOD	Thu, Sep 19, 2019	40.60	41.02	39.90	39.94
6812	NASDAQ	DIOD	Wed, Sep 18, 2019	40.07	40.38	39.63	40.35
6811	NASDAQ	DIOD	Tue, Sep 17, 2019	40.43	40.61	39.71	40.05
6810	NASDAQ	DIOD	Mon, Sep 16, 2019	40.38	41.01	40.14	40.79
6809	NASDAQ	DIOD	Fri, Sep 13, 2019	40.52	41.11	40.31	40.66
6808	NASDAQ	DIOD	Thu, Sep 12, 2019	41.07	41.26	40.38	40.80
6807	NASDAQ	DIOD	Wed, Sep 11, 2019	39.95	41.42	39.87	40.86
6806	NASDAQ	DIOD	Tue, Sep 10, 2019	39.09	39.73	38.88	39.71
6805	NASDAQ	DIOD	Mon, Sep 9, 2019	38.08	39.37	37.93	39.32
6804	NASDAQ	DIOD	Fri, Sep 6, 2019	37.14	38.22	36.66	37.78
6803	NASDAQ	DIOD	Thu, Sep 5, 2019	36.55	37.79	35.78	37.13
6802	NASDAQ	DIOD	Wed, Sep 4, 2019	36.30	36.48	35.30	35.88
6801	NASDAQ	DIOD	Tue, Sep 3, 2019	35.99	36.03	35.05	35.70
6800	NASDAQ	DIOD	Fri, Aug 30, 2019	36.96	37.23	36.28	36.55
6799	NASDAQ	DIOD	Thu, Aug 29, 2019	36.59	37.48	35.95	36.64
6798	NASDAQ	DIOD	Wed, Aug 28, 2019	36.43	36.57	35.59	35.98
6797	NASDAQ	DIOD	Tue, Aug 27, 2019	38.08	38.08	36.60	36.60
6796	NASDAQ	DIOD	Mon, Aug 26, 2019	38.61	39.07	37.64	37.88
6795	NASDAQ	DIOD	Fri, Aug 23, 2019	39.43	39.79	37.86	38.24
6794	NASDAQ	DIOD	Thu, Aug 22, 2019	39.62	39.97	38.94	39.76
6793	NASDAQ	DIOD	Wed, Aug 21, 2019	40.41	40.50	39.21	39.57
6792	NASDAQ	DIOD	Tue, Aug 20, 2019	39.60	40.42	39.13	40.01
6791	NASDAQ	DIOD	Mon, Aug 19, 2019	38.65	39.62	38.43	39.44
6790	NASDAQ	DIOD	Fri, Aug 16, 2019	36.74	37.77	36.71	37.60
6789	NASDAQ	DIOD	Thu, Aug 15, 2019	36.41	36.63	36.02	36.52
6788	NASDAQ	DIOD	Wed, Aug 14, 2019	36.58	37.01	36.13	36.45
6787	NASDAQ	DIOD	Tue, Aug 13, 2019	37.31	38.85	37.09	37.78
6786	NASDAQ	DIOD	Mon, Aug 12, 2019	37.25	37.87	37.04	37.64
6785	NASDAQ	DIOD	Fri, Aug 9, 2019	38.55	39.90	36.90	37.65
6784	NASDAQ	DIOD	Thu, Aug 8, 2019	37.83	38.54	37.65	38.22
6783	NASDAQ	DIOD	Wed, Aug 7, 2019	37.80	37.81	36.68	37.67
6782	NASDAQ	DIOD	Tue, Aug 6, 2019	41.04	41.04	38.55	38.60
6781	NASDAQ	DIOD	Mon, Aug 5, 2019	38.35	38.51	37.00	38.37
6780	NASDAQ	DIOD	Fri, Aug 2, 2019	42.38	42.41	39.51	39.74
6779	NASDAQ	DIOD	Thu, Aug 1, 2019	43.15	44.23	42.41	42.92
6778	NASDAQ	DIOD	Wed, Jul 31, 2019	43.25	43.51	42.21	42.60
6777	NASDAQ	DIOD	Tue, Jul 30, 2019	42.07	43.57	41.92	43.24
6776	NASDAQ	DIOD	Mon, Jul 29, 2019	42.92	43.13	42.53	42.68
6775	NASDAQ	DIOD	Fri, Jul 26, 2019	42.39	43.35	42.10	42.97
6774	NASDAQ	DIOD	Thu, Jul 25, 2019	42.41	42.42	41.94	42.13
6773	NASDAQ	DIOD	Wed, Jul 24, 2019	39.94	42.69	39.51	42.60
6772	NASDAQ	DIOD	Tue, Jul 23, 2019	39.18	39.65	39.00	39.63
6771	NASDAQ	DIOD	Mon, Jul 22, 2019	37.62	39.11	37.21	39.03
6770	NASDAQ	DIOD	Fri, Jul 19, 2019	37.24	37.72	36.80	37.45
6769	NASDAQ	DIOD	Thu, Jul 18, 2019	36.89	37.50	36.80	37.19
6768	NASDAQ	DIOD	Wed, Jul 17, 2019	36.83	37.09	36.65	36.99
6767	NASDAQ	DIOD	Tue, Jul 16, 2019	36.56	37.00	36.39	36.92
6766	NASDAQ	DIOD	Mon, Jul 15, 2019	36.67	36.88	36.28	36.79
6765	NASDAQ	DIOD	Fri, Jul 12, 2019	35.33	36.63	35.33	36.56
6764	NASDAQ	DIOD	Thu, Jul 11, 2019	36.28	36.28	35.05	35.25
6763	NASDAQ	DIOD	Wed, Jul 10, 2019	36.73	37.12	35.85	36.23
6762	NASDAQ	DIOD	Tue, Jul 9, 2019	36.00	36.47	36.00	36.35
6761	NASDAQ	DIOD	Mon, Jul 8, 2019	36.47	36.93	36.39	36.43
6760	NASDAQ	DIOD	Fri, Jul 5, 2019	36.01	36.89	36.01	36.84
6759	NASDAQ	DIOD	Wed, Jul 3, 2019	36.50	36.94	36.24	36.85
6758	NASDAQ	DIOD	Tue, Jul 2, 2019	36.63	36.71	36.13	36.50
6757	NASDAQ	DIOD	Mon, Jul 1, 2019	37.38	38.46	36.51	36.74
6756	NASDAQ	DIOD	Fri, Jun 28, 2019	35.50	36.62	35.20	36.37
6755	NASDAQ	DIOD	Thu, Jun 27, 2019	34.61	35.54	34.61	35.17
6754	NASDAQ	DIOD	Wed, Jun 26, 2019	34.13	34.96	34.03	34.29
6753	NASDAQ	DIOD	Tue, Jun 25, 2019	33.71	34.31	33.50	33.62
6752	NASDAQ	DIOD	Mon, Jun 24, 2019	33.96	34.32	33.67	33.73
6751	NASDAQ	DIOD	Fri, Jun 21, 2019	33.62	34.16	33.62	33.95
6750	NASDAQ	DIOD	Thu, Jun 20, 2019	34.43	34.43	33.61	33.78
6749	NASDAQ	DIOD	Wed, Jun 19, 2019	34.19	34.19	33.42	33.68
6748	NASDAQ	DIOD	Tue, Jun 18, 2019	32.71	33.95	32.40	33.92
6747	NASDAQ	DIOD	Mon, Jun 17, 2019	33.04	33.04	32.30	32.35
6746	NASDAQ	DIOD	Fri, Jun 14, 2019	33.00	33.18	32.45	33.07
6745	NASDAQ	DIOD	Thu, Jun 13, 2019	33.69	33.94	33.56	33.78
6744	NASDAQ	DIOD	Wed, Jun 12, 2019	33.55	33.64	33.18	33.47
6743	NASDAQ	DIOD	Tue, Jun 11, 2019	34.27	34.37	33.45	33.90
6742	NASDAQ	DIOD	Mon, Jun 10, 2019	33.22	34.09	33.04	33.66
6741	NASDAQ	DIOD	Fri, Jun 7, 2019	33.08	33.31	32.74	33.01
6740	NASDAQ	DIOD	Thu, Jun 6, 2019	32.86	33.10	32.20	32.82
6739	NASDAQ	DIOD	Wed, Jun 5, 2019	33.53	33.61	32.75	32.91
6738	NASDAQ	DIOD	Tue, Jun 4, 2019	31.58	33.45	31.36	33.38
6737	NASDAQ	DIOD	Mon, Jun 3, 2019	31.01	31.38	30.51	31.02
6736	NASDAQ	DIOD	Fri, May 31, 2019	31.23	31.34	30.77	30.93
6735	NASDAQ	DIOD	Thu, May 30, 2019	31.83	31.98	31.37	31.69
6734	NASDAQ	DIOD	Wed, May 29, 2019	31.69	32.13	31.41	31.64
6733	NASDAQ	DIOD	Tue, May 28, 2019	32.63	32.80	31.90	32.10
6732	NASDAQ	DIOD	Fri, May 24, 2019	32.50	32.74	32.25	32.42
6731	NASDAQ	DIOD	Thu, May 23, 2019	32.86	32.86	31.81	32.26
6730	NASDAQ	DIOD	Wed, May 22, 2019	33.74	34.14	33.40	33.45
6729	NASDAQ	DIOD	Tue, May 21, 2019	33.90	34.36	33.79	34.16
6728	NASDAQ	DIOD	Mon, May 20, 2019	33.24	34.00	32.85	33.38
6727	NASDAQ	DIOD	Fri, May 17, 2019	36.39	36.39	33.87	33.96
6726	NASDAQ	DIOD	Thu, May 16, 2019	37.00	37.22	36.37	36.78
6725	NASDAQ	DIOD	Wed, May 15, 2019	36.47	37.55	36.47	36.84
6724	NASDAQ	DIOD	Tue, May 14, 2019	36.44	37.24	36.04	37.11
6723	NASDAQ	DIOD	Mon, May 13, 2019	36.60	36.60	35.29	35.91
6722	NASDAQ	DIOD	Fri, May 10, 2019	37.51	37.92	36.49	37.81
6721	NASDAQ	DIOD	Thu, May 9, 2019	38.27	39.20	36.90	37.64
6720	NASDAQ	DIOD	Wed, May 8, 2019	38.75	40.75	37.30	38.98
6719	NASDAQ	DIOD	Tue, May 7, 2019	35.57	35.90	34.96	35.20
6718	NASDAQ	DIOD	Mon, May 6, 2019	35.97	36.37	34.73	35.98
6717	NASDAQ	DIOD	Fri, May 3, 2019	36.55	37.15	36.15	37.03
6716	NASDAQ	DIOD	Thu, May 2, 2019	36.25	37.23	35.95	36.42
6715	NASDAQ	DIOD	Wed, May 1, 2019	36.70	36.92	36.22	36.40
6714	NASDAQ	DIOD	Tue, Apr 30, 2019	35.96	36.53	35.75	36.42
6713	NASDAQ	DIOD	Mon, Apr 29, 2019	36.17	36.48	35.86	35.90
6712	NASDAQ	DIOD	Fri, Apr 26, 2019	36.35	36.35	35.69	36.20
6711	NASDAQ	DIOD	Thu, Apr 25, 2019	37.61	37.61	36.34	36.55
6710	NASDAQ	DIOD	Wed, Apr 24, 2019	37.19	38.65	37.19	37.74
6709	NASDAQ	DIOD	Tue, Apr 23, 2019	36.38	37.25	36.13	37.12
6708	NASDAQ	DIOD	Mon, Apr 22, 2019	36.88	37.18	36.00	36.35
6707	NASDAQ	DIOD	Thu, Apr 18, 2019	37.74	38.15	37.13	37.18
6706	NASDAQ	DIOD	Wed, Apr 17, 2019	38.88	39.50	37.23	37.81
6705	NASDAQ	DIOD	Tue, Apr 16, 2019	38.76	39.43	38.76	39.20
6704	NASDAQ	DIOD	Mon, Apr 15, 2019	38.40	38.69	38.10	38.49
6703	NASDAQ	DIOD	Fri, Apr 12, 2019	38.77	38.99	38.02	38.36
6702	NASDAQ	DIOD	Thu, Apr 11, 2019	38.64	38.68	38.06	38.46
6701	NASDAQ	DIOD	Wed, Apr 10, 2019	37.85	38.70	37.85	38.53
6700	NASDAQ	DIOD	Tue, Apr 9, 2019	38.55	38.79	37.85	37.97
6699	NASDAQ	DIOD	Mon, Apr 8, 2019	38.26	38.67	37.84	38.66
6698	NASDAQ	DIOD	Fri, Apr 5, 2019	38.43	38.56	37.83	38.36
6697	NASDAQ	DIOD	Thu, Apr 4, 2019	37.50	38.20	37.12	38.14
6696	NASDAQ	DIOD	Wed, Apr 3, 2019	37.14	38.10	36.78	37.49
6695	NASDAQ	DIOD	Tue, Apr 2, 2019	36.20	37.05	36.00	36.70
6694	NASDAQ	DIOD	Mon, Apr 1, 2019	35.10	36.20	35.10	36.17
6693	NASDAQ	DIOD	Fri, Mar 29, 2019	35.40	35.54	34.41	34.70
6692	NASDAQ	DIOD	Thu, Mar 28, 2019	34.65	35.29	34.37	34.99
6691	NASDAQ	DIOD	Wed, Mar 27, 2019	35.12	35.31	33.79	34.61
6690	NASDAQ	DIOD	Tue, Mar 26, 2019	35.28	35.47	34.73	35.13
6689	NASDAQ	DIOD	Mon, Mar 25, 2019	34.63	35.51	34.55	34.99
6688	NASDAQ	DIOD	Fri, Mar 22, 2019	37.43	37.73	35.74	35.97
6687	NASDAQ	DIOD	Thu, Mar 21, 2019	37.08	38.04	36.86	37.73
6686	NASDAQ	DIOD	Wed, Mar 20, 2019	37.62	37.92	36.78	37.08
6685	NASDAQ	DIOD	Tue, Mar 19, 2019	37.82	37.93	37.32	37.56
6684	NASDAQ	DIOD	Mon, Mar 18, 2019	37.64	37.88	37.04	37.59
6683	NASDAQ	DIOD	Fri, Mar 15, 2019	37.26	38.05	37.16	37.66
6682	NASDAQ	DIOD	Thu, Mar 14, 2019	37.46	37.67	36.81	37.01
6681	NASDAQ	DIOD	Wed, Mar 13, 2019	38.06	38.15	37.43	37.47
6680	NASDAQ	DIOD	Tue, Mar 12, 2019	37.92	38.12	36.95	37.85
6679	NASDAQ	DIOD	Mon, Mar 11, 2019	37.43	38.23	37.12	37.82
6678	NASDAQ	DIOD	Fri, Mar 8, 2019	37.29	37.53	36.81	37.11
6677	NASDAQ	DIOD	Thu, Mar 7, 2019	38.43	38.72	37.48	37.56
6676	NASDAQ	DIOD	Wed, Mar 6, 2019	40.07	40.07	38.69	38.71
6675	NASDAQ	DIOD	Tue, Mar 5, 2019	40.27	40.72	39.89	39.97
6674	NASDAQ	DIOD	Mon, Mar 4, 2019	40.63	41.00	39.83	40.30
6673	NASDAQ	DIOD	Fri, Mar 1, 2019	41.92	41.97	40.28	40.30
6672	NASDAQ	DIOD	Thu, Feb 28, 2019	40.40	40.55	39.69	40.33
6671	NASDAQ	DIOD	Wed, Feb 27, 2019	41.19	41.64	39.44	40.50
6670	NASDAQ	DIOD	Tue, Feb 26, 2019	43.27	43.39	42.41	42.46
6669	NASDAQ	DIOD	Mon, Feb 25, 2019	41.67	44.27	41.67	43.29
6668	NASDAQ	DIOD	Fri, Feb 22, 2019	40.89	41.68	40.89	41.57
6667	NASDAQ	DIOD	Thu, Feb 21, 2019	41.11	41.53	40.74	41.04
6666	NASDAQ	DIOD	Wed, Feb 20, 2019	40.71	41.74	40.61	41.11
6665	NASDAQ	DIOD	Tue, Feb 19, 2019	41.90	41.96	40.36	40.61
6664	NASDAQ	DIOD	Fri, Feb 15, 2019	40.91	42.61	40.79	42.08
6663	NASDAQ	DIOD	Thu, Feb 14, 2019	38.00	41.43	37.07	40.63
6662	NASDAQ	DIOD	Wed, Feb 13, 2019	36.55	37.68	36.27	37.40
6661	NASDAQ	DIOD	Tue, Feb 12, 2019	35.68	36.36	35.35	36.26
6660	NASDAQ	DIOD	Mon, Feb 11, 2019	35.21	35.42	34.77	35.21
6659	NASDAQ	DIOD	Fri, Feb 8, 2019	34.84	35.30	34.60	35.08
6658	NASDAQ	DIOD	Thu, Feb 7, 2019	36.26	36.30	35.04	35.38
6657	NASDAQ	DIOD	Wed, Feb 6, 2019	36.10	36.86	36.01	36.57
6656	NASDAQ	DIOD	Tue, Feb 5, 2019	35.01	35.88	34.94	35.71
6655	NASDAQ	DIOD	Mon, Feb 4, 2019	34.08	35.00	33.65	34.97
6654	NASDAQ	DIOD	Fri, Feb 1, 2019	33.69	34.28	33.25	33.94
6653	NASDAQ	DIOD	Thu, Jan 31, 2019	32.57	33.67	32.48	33.63
6652	NASDAQ	DIOD	Wed, Jan 30, 2019	32.59	32.68	31.92	32.64
6651	NASDAQ	DIOD	Tue, Jan 29, 2019	32.54	32.54	32.03	32.25
6650	NASDAQ	DIOD	Mon, Jan 28, 2019	32.29	33.02	32.00	32.54
6649	NASDAQ	DIOD	Fri, Jan 25, 2019	32.25	33.35	32.01	33.31
6648	NASDAQ	DIOD	Thu, Jan 24, 2019	31.01	32.28	31.00	31.96
6647	NASDAQ	DIOD	Wed, Jan 23, 2019	30.64	30.95	30.43	30.61
6646	NASDAQ	DIOD	Tue, Jan 22, 2019	31.54	31.59	30.11	30.45
6645	NASDAQ	DIOD	Fri, Jan 18, 2019	32.08	32.43	31.66	31.80
6644	NASDAQ	DIOD	Thu, Jan 17, 2019	31.77	32.43	31.31	31.94
6643	NASDAQ	DIOD	Wed, Jan 16, 2019	31.93	32.30	31.67	31.96
6642	NASDAQ	DIOD	Tue, Jan 15, 2019	32.19	32.62	31.67	31.87
6641	NASDAQ	DIOD	Mon, Jan 14, 2019	32.73	32.73	31.91	32.13
6640	NASDAQ	DIOD	Fri, Jan 11, 2019	32.08	33.56	31.90	32.74
6639	NASDAQ	DIOD	Thu, Jan 10, 2019	30.89	32.46	30.56	32.19
6638	NASDAQ	DIOD	Wed, Jan 9, 2019	31.70	31.70	30.67	31.08
6637	NASDAQ	DIOD	Tue, Jan 8, 2019	32.39	32.50	31.24	31.40
6636	NASDAQ	DIOD	Mon, Jan 7, 2019	31.81	32.29	31.64	32.03
6635	NASDAQ	DIOD	Fri, Jan 4, 2019	30.66	31.79	30.50	31.55
6634	NASDAQ	DIOD	Thu, Jan 3, 2019	31.33	31.58	29.88	30.15
6633	NASDAQ	DIOD	Wed, Jan 2, 2019	31.62	32.62	31.62	32.02
6632	NASDAQ	DIOD	Mon, Dec 31, 2018	32.55	32.62	31.61	32.26
6631	NASDAQ	DIOD	Fri, Dec 28, 2018	32.23	32.98	31.63	32.07
6630	NASDAQ	DIOD	Thu, Dec 27, 2018	31.27	32.06	31.02	32.04
6629	NASDAQ	DIOD	Wed, Dec 26, 2018	30.51	31.91	30.16	31.88
6628	NASDAQ	DIOD	Mon, Dec 24, 2018	30.22	30.67	30.06	30.15
6627	NASDAQ	DIOD	Fri, Dec 21, 2018	31.00	31.38	30.28	30.52
6626	NASDAQ	DIOD	Thu, Dec 20, 2018	31.51	31.70	30.44	30.84
6625	NASDAQ	DIOD	Wed, Dec 19, 2018	32.78	33.17	30.93	31.28
6624	NASDAQ	DIOD	Tue, Dec 18, 2018	32.48	33.74	32.48	33.03
6623	NASDAQ	DIOD	Mon, Dec 17, 2018	32.50	33.35	32.06	32.12
6622	NASDAQ	DIOD	Fri, Dec 14, 2018	32.57	33.23	32.32	32.50
6621	NASDAQ	DIOD	Thu, Dec 13, 2018	32.88	33.07	32.39	32.88
6620	NASDAQ	DIOD	Wed, Dec 12, 2018	32.25	33.34	31.85	32.70
6619	NASDAQ	DIOD	Tue, Dec 11, 2018	32.24	32.82	31.45	31.66
6618	NASDAQ	DIOD	Mon, Dec 10, 2018	31.48	32.10	29.89	31.58
6617	NASDAQ	DIOD	Fri, Dec 7, 2018	32.78	33.19	31.28	31.55
6616	NASDAQ	DIOD	Thu, Dec 6, 2018	32.30	33.31	32.04	32.77
6615	NASDAQ	DIOD	Tue, Dec 4, 2018	34.74	34.83	33.10	33.19
6614	NASDAQ	DIOD	Mon, Dec 3, 2018	35.26	35.46	34.67	35.05
6613	NASDAQ	DIOD	Fri, Nov 30, 2018	33.94	34.92	32.82	34.83
6612	NASDAQ	DIOD	Thu, Nov 29, 2018	34.45	34.82	34.02	34.05
6611	NASDAQ	DIOD	Wed, Nov 28, 2018	33.79	34.72	33.23	34.69
6610	NASDAQ	DIOD	Tue, Nov 27, 2018	33.45	33.84	33.34	33.54
6609	NASDAQ	DIOD	Mon, Nov 26, 2018	33.84	34.08	33.34	33.64
6608	NASDAQ	DIOD	Fri, Nov 23, 2018	32.81	33.69	32.81	33.26
6607	NASDAQ	DIOD	Wed, Nov 21, 2018	33.23	33.45	32.73	33.13
6606	NASDAQ	DIOD	Tue, Nov 20, 2018	32.52	33.31	32.08	32.79
6605	NASDAQ	DIOD	Mon, Nov 19, 2018	33.96	33.99	33.03	33.13
6604	NASDAQ	DIOD	Fri, Nov 16, 2018	34.10	34.38	33.75	34.12
6603	NASDAQ	DIOD	Thu, Nov 15, 2018	33.70	34.98	33.70	34.85
6602	NASDAQ	DIOD	Wed, Nov 14, 2018	33.73	33.94	33.17	33.78
6601	NASDAQ	DIOD	Tue, Nov 13, 2018	33.34	34.31	33.13	33.44
6600	NASDAQ	DIOD	Mon, Nov 12, 2018	34.11	34.21	32.89	33.05
6599	NASDAQ	DIOD	Fri, Nov 9, 2018	34.95	35.59	34.24	34.40
6598	NASDAQ	DIOD	Thu, Nov 8, 2018	35.44	36.57	34.93	35.60
6597	NASDAQ	DIOD	Wed, Nov 7, 2018	35.43	38.62	33.99	35.42
6596	NASDAQ	DIOD	Tue, Nov 6, 2018	30.72	31.97	30.43	31.05
6595	NASDAQ	DIOD	Mon, Nov 5, 2018	31.13	31.28	30.42	30.89
6594	NASDAQ	DIOD	Fri, Nov 2, 2018	31.68	31.93	30.69	31.12
6593	NASDAQ	DIOD	Thu, Nov 1, 2018	30.37	31.89	30.37	31.75
6592	NASDAQ	DIOD	Wed, Oct 31, 2018	30.00	30.50	29.78	30.19
6591	NASDAQ	DIOD	Tue, Oct 30, 2018	28.36	29.64	28.36	29.59
6590	NASDAQ	DIOD	Mon, Oct 29, 2018	28.66	29.14	27.96	28.40
6589	NASDAQ	DIOD	Fri, Oct 26, 2018	27.77	28.66	27.38	28.13
6588	NASDAQ	DIOD	Thu, Oct 25, 2018	28.20	28.63	27.72	28.35
6587	NASDAQ	DIOD	Wed, Oct 24, 2018	29.83	29.83	27.81	27.87
6586	NASDAQ	DIOD	Tue, Oct 23, 2018	29.51	30.24	29.30	30.08
6585	NASDAQ	DIOD	Mon, Oct 22, 2018	29.56	30.61	29.56	30.15
6584	NASDAQ	DIOD	Fri, Oct 19, 2018	29.79	30.37	29.27	29.32
6583	NASDAQ	DIOD	Thu, Oct 18, 2018	30.82	30.84	29.71	29.78
6582	NASDAQ	DIOD	Wed, Oct 17, 2018	31.53	31.53	30.40	31.00
6581	NASDAQ	DIOD	Tue, Oct 16, 2018	31.06	31.74	30.92	31.65
6580	NASDAQ	DIOD	Mon, Oct 15, 2018	30.66	31.10	30.50	30.77
6579	NASDAQ	DIOD	Fri, Oct 12, 2018	30.90	31.22	30.41	30.70
6578	NASDAQ	DIOD	Thu, Oct 11, 2018	30.01	31.05	29.87	30.22
6577	NASDAQ	DIOD	Wed, Oct 10, 2018	30.79	31.23	29.95	30.00
6576	NASDAQ	DIOD	Tue, Oct 9, 2018	30.67	31.28	30.50	31.07
6575	NASDAQ	DIOD	Mon, Oct 8, 2018	30.84	31.20	30.27	30.68
6574	NASDAQ	DIOD	Fri, Oct 5, 2018	32.30	32.57	30.39	30.94
6573	NASDAQ	DIOD	Thu, Oct 4, 2018	33.15	33.44	32.19	32.43
6572	NASDAQ	DIOD	Wed, Oct 3, 2018	33.14	33.57	32.75	33.33
6571	NASDAQ	DIOD	Tue, Oct 2, 2018	32.90	33.52	32.89	33.04
6570	NASDAQ	DIOD	Mon, Oct 1, 2018	33.47	33.80	32.92	33.03
6569	NASDAQ	DIOD	Fri, Sep 28, 2018	32.98	33.60	32.78	33.29
6568	NASDAQ	DIOD	Thu, Sep 27, 2018	32.85	33.17	32.67	33.06
6567	NASDAQ	DIOD	Wed, Sep 26, 2018	33.23	33.28	32.72	32.75
6566	NASDAQ	DIOD	Tue, Sep 25, 2018	34.02	34.12	33.18	33.27
6565	NASDAQ	DIOD	Mon, Sep 24, 2018	34.05	34.40	33.80	34.06
6564	NASDAQ	DIOD	Fri, Sep 21, 2018	33.92	34.45	33.88	34.24
6563	NASDAQ	DIOD	Thu, Sep 20, 2018	33.71	34.25	33.38	33.93
6562	NASDAQ	DIOD	Wed, Sep 19, 2018	32.51	34.04	32.51	33.37
6561	NASDAQ	DIOD	Tue, Sep 18, 2018	33.05	33.30	32.67	32.69
6560	NASDAQ	DIOD	Mon, Sep 17, 2018	33.43	33.53	32.85	32.91
6559	NASDAQ	DIOD	Fri, Sep 14, 2018	33.31	33.74	33.22	33.49
6558	NASDAQ	DIOD	Thu, Sep 13, 2018	33.24	33.60	32.66	33.22
6557	NASDAQ	DIOD	Wed, Sep 12, 2018	33.13	33.13	32.04	32.93
6556	NASDAQ	DIOD	Tue, Sep 11, 2018	34.00	34.48	33.37	33.43
6555	NASDAQ	DIOD	Mon, Sep 10, 2018	34.53	35.45	34.06	34.09
6554	NASDAQ	DIOD	Fri, Sep 7, 2018	35.50	35.55	34.22	34.36
6553	NASDAQ	DIOD	Thu, Sep 6, 2018	37.03	37.03	35.57	35.59
6552	NASDAQ	DIOD	Wed, Sep 5, 2018	37.78	37.91	36.93	36.99
6551	NASDAQ	DIOD	Tue, Sep 4, 2018	37.92	38.14	37.30	37.92
6550	NASDAQ	DIOD	Fri, Aug 31, 2018	37.77	37.99	37.55	37.92
6549	NASDAQ	DIOD	Thu, Aug 30, 2018	38.00	38.30	37.65	37.77
6548	NASDAQ	DIOD	Wed, Aug 29, 2018	38.70	38.77	38.16	38.21
6547	NASDAQ	DIOD	Tue, Aug 28, 2018	39.04	39.31	38.27	38.71
6546	NASDAQ	DIOD	Mon, Aug 27, 2018	37.95	39.06	37.85	38.90
6545	NASDAQ	DIOD	Fri, Aug 24, 2018	37.45	37.98	37.36	37.80
6544	NASDAQ	DIOD	Thu, Aug 23, 2018	37.55	37.72	37.09	37.24
6543	NASDAQ	DIOD	Wed, Aug 22, 2018	37.75	37.79	37.13	37.59
6542	NASDAQ	DIOD	Tue, Aug 21, 2018	37.15	37.93	36.81	37.77
6541	NASDAQ	DIOD	Mon, Aug 20, 2018	37.02	37.21	36.69	36.98
6540	NASDAQ	DIOD	Fri, Aug 17, 2018	37.15	37.15	36.70	37.02
6539	NASDAQ	DIOD	Thu, Aug 16, 2018	37.36	37.84	37.07	37.42
6538	NASDAQ	DIOD	Wed, Aug 15, 2018	37.73	37.73	36.74	37.13
6537	NASDAQ	DIOD	Tue, Aug 14, 2018	37.90	38.12	37.45	37.84
6536	NASDAQ	DIOD	Mon, Aug 13, 2018	37.71	38.00	37.51	37.73
6535	NASDAQ	DIOD	Fri, Aug 10, 2018	37.42	37.99	36.80	37.75
6534	NASDAQ	DIOD	Thu, Aug 9, 2018	38.19	38.44	37.84	37.95
6533	NASDAQ	DIOD	Wed, Aug 8, 2018	38.32	38.51	37.09	38.28
6532	NASDAQ	DIOD	Tue, Aug 7, 2018	36.97	38.01	36.97	37.67
6531	NASDAQ	DIOD	Mon, Aug 6, 2018	36.28	36.82	36.05	36.78
6530	NASDAQ	DIOD	Fri, Aug 3, 2018	36.77	36.82	36.14	36.36
6529	NASDAQ	DIOD	Thu, Aug 2, 2018	36.19	36.78	36.17	36.58
6528	NASDAQ	DIOD	Wed, Aug 1, 2018	37.09	37.10	36.11	36.52
6527	NASDAQ	DIOD	Tue, Jul 31, 2018	36.94	37.48	36.81	37.16
6526	NASDAQ	DIOD	Mon, Jul 30, 2018	37.70	37.84	36.49	36.84
6525	NASDAQ	DIOD	Fri, Jul 27, 2018	38.53	38.68	37.52	37.56
6524	NASDAQ	DIOD	Thu, Jul 26, 2018	37.87	38.65	37.39	38.49
6523	NASDAQ	DIOD	Wed, Jul 25, 2018	38.34	38.44	37.44	37.87
6522	NASDAQ	DIOD	Tue, Jul 24, 2018	38.27	38.70	38.10	38.35
6521	NASDAQ	DIOD	Mon, Jul 23, 2018	38.13	38.13	37.19	38.01
6520	NASDAQ	DIOD	Fri, Jul 20, 2018	37.81	38.33	37.66	38.07
6519	NASDAQ	DIOD	Thu, Jul 19, 2018	37.61	38.05	37.46	37.85
6518	NASDAQ	DIOD	Wed, Jul 18, 2018	36.84	38.05	36.84	37.78
6517	NASDAQ	DIOD	Tue, Jul 17, 2018	36.07	36.94	36.07	36.86
6516	NASDAQ	DIOD	Mon, Jul 16, 2018	36.17	36.26	35.80	36.24
6515	NASDAQ	DIOD	Fri, Jul 13, 2018	35.80	36.55	35.67	36.18
6514	NASDAQ	DIOD	Thu, Jul 12, 2018	34.70	35.78	34.33	35.65
6513	NASDAQ	DIOD	Wed, Jul 11, 2018	35.33	35.58	33.80	34.52
6512	NASDAQ	DIOD	Tue, Jul 10, 2018	35.51	35.78	35.33	35.64
6511	NASDAQ	DIOD	Mon, Jul 9, 2018	35.58	35.58	34.90	35.56
6510	NASDAQ	DIOD	Fri, Jul 6, 2018	35.45	35.57	35.06	35.51
6509	NASDAQ	DIOD	Thu, Jul 5, 2018	34.58	35.52	34.58	35.48
6508	NASDAQ	DIOD	Tue, Jul 3, 2018	34.74	34.98	34.27	34.28
6507	NASDAQ	DIOD	Mon, Jul 2, 2018	34.06	35.16	34.03	34.77
6506	NASDAQ	DIOD	Fri, Jun 29, 2018	35.21	35.71	34.43	34.47
6505	NASDAQ	DIOD	Thu, Jun 28, 2018	34.66	35.13	34.36	34.91
6504	NASDAQ	DIOD	Wed, Jun 27, 2018	36.36	36.36	34.74	34.78
6503	NASDAQ	DIOD	Tue, Jun 26, 2018	35.70	36.68	35.64	36.34
6502	NASDAQ	DIOD	Mon, Jun 25, 2018	36.66	36.98	35.07	35.63
6501	NASDAQ	DIOD	Fri, Jun 22, 2018	37.04	37.19	36.46	36.78
6500	NASDAQ	DIOD	Thu, Jun 21, 2018	37.45	37.53	36.43	36.93
6499	NASDAQ	DIOD	Wed, Jun 20, 2018	36.70	37.37	36.69	37.28
6498	NASDAQ	DIOD	Tue, Jun 19, 2018	36.37	36.75	35.72	36.55
6497	NASDAQ	DIOD	Mon, Jun 18, 2018	36.26	36.56	35.76	36.36
6496	NASDAQ	DIOD	Fri, Jun 15, 2018	36.35	36.75	35.65	36.58
6495	NASDAQ	DIOD	Thu, Jun 14, 2018	36.33	36.63	36.02	36.56
6494	NASDAQ	DIOD	Wed, Jun 13, 2018	35.94	36.54	35.69	36.13
6493	NASDAQ	DIOD	Tue, Jun 12, 2018	36.00	36.00	35.44	35.81
6492	NASDAQ	DIOD	Mon, Jun 11, 2018	36.70	36.93	35.60	35.87
6491	NASDAQ	DIOD	Fri, Jun 8, 2018	36.25	36.86	36.02	36.52
6490	NASDAQ	DIOD	Thu, Jun 7, 2018	36.43	37.29	36.08	36.54
6489	NASDAQ	DIOD	Wed, Jun 6, 2018	36.52	37.37	36.36	37.32
6488	NASDAQ	DIOD	Tue, Jun 5, 2018	35.91	36.63	35.57	36.60
6487	NASDAQ	DIOD	Mon, Jun 4, 2018	34.75	35.87	34.52	35.77
6486	NASDAQ	DIOD	Fri, Jun 1, 2018	34.31	34.77	34.12	34.63
6485	NASDAQ	DIOD	Thu, May 31, 2018	34.19	34.50	34.03	34.24
6484	NASDAQ	DIOD	Wed, May 30, 2018	34.40	34.56	33.88	34.18
6483	NASDAQ	DIOD	Tue, May 29, 2018	33.94	34.51	33.70	34.18
6482	NASDAQ	DIOD	Fri, May 25, 2018	33.64	34.34	33.55	34.18
6481	NASDAQ	DIOD	Thu, May 24, 2018	33.32	33.72	33.25	33.55
6480	NASDAQ	DIOD	Wed, May 23, 2018	33.39	33.75	33.15	33.42
6479	NASDAQ	DIOD	Tue, May 22, 2018	33.65	34.07	33.56	33.61
6478	NASDAQ	DIOD	Mon, May 21, 2018	33.67	33.73	33.22	33.47
6477	NASDAQ	DIOD	Fri, May 18, 2018	33.54	33.58	33.34	33.37
6476	NASDAQ	DIOD	Thu, May 17, 2018	33.22	33.82	33.17	33.46
6475	NASDAQ	DIOD	Wed, May 16, 2018	33.00	33.62	32.92	33.39
6474	NASDAQ	DIOD	Tue, May 15, 2018	33.00	33.55	32.95	33.08
6473	NASDAQ	DIOD	Mon, May 14, 2018	32.79	33.17	32.60	33.05
6472	NASDAQ	DIOD	Fri, May 11, 2018	33.02	33.06	32.39	32.56
6471	NASDAQ	DIOD	Thu, May 10, 2018	33.60	33.60	32.43	33.02
6470	NASDAQ	DIOD	Wed, May 9, 2018	32.05	33.60	31.65	33.44
6469	NASDAQ	DIOD	Tue, May 8, 2018	29.98	30.22	29.50	30.16
6468	NASDAQ	DIOD	Mon, May 7, 2018	29.90	30.22	29.77	29.94
6467	NASDAQ	DIOD	Fri, May 4, 2018	29.00	29.83	29.00	29.80
6466	NASDAQ	DIOD	Thu, May 3, 2018	28.85	29.38	28.61	29.09
6465	NASDAQ	DIOD	Wed, May 2, 2018	29.19	29.97	28.92	29.08
6464	NASDAQ	DIOD	Tue, May 1, 2018	28.40	29.13	28.00	29.08
6463	NASDAQ	DIOD	Mon, Apr 30, 2018	29.19	29.49	28.35	28.55
6462	NASDAQ	DIOD	Fri, Apr 27, 2018	30.15	30.26	29.14	29.15
6461	NASDAQ	DIOD	Thu, Apr 26, 2018	29.86	30.37	29.70	29.98
6460	NASDAQ	DIOD	Wed, Apr 25, 2018	29.95	30.19	29.24	29.73
6459	NASDAQ	DIOD	Tue, Apr 24, 2018	30.02	30.40	29.67	29.88
6458	NASDAQ	DIOD	Mon, Apr 23, 2018	30.08	30.37	29.69	29.89
6457	NASDAQ	DIOD	Fri, Apr 20, 2018	30.99	31.28	29.86	29.90
6456	NASDAQ	DIOD	Thu, Apr 19, 2018	32.60	32.60	31.06	31.15
6455	NASDAQ	DIOD	Wed, Apr 18, 2018	31.29	31.58	30.69	31.34
6454	NASDAQ	DIOD	Tue, Apr 17, 2018	30.69	31.51	30.69	31.28
6453	NASDAQ	DIOD	Mon, Apr 16, 2018	30.98	30.98	30.46	30.50
6452	NASDAQ	DIOD	Fri, Apr 13, 2018	31.29	31.50	30.74	30.78
6451	NASDAQ	DIOD	Thu, Apr 12, 2018	31.04	31.58	31.04	31.18
6450	NASDAQ	DIOD	Wed, Apr 11, 2018	30.65	31.15	30.15	30.95
6449	NASDAQ	DIOD	Tue, Apr 10, 2018	30.46	31.10	30.06	30.90
6448	NASDAQ	DIOD	Mon, Apr 9, 2018	29.83	30.49	29.59	29.98
6447	NASDAQ	DIOD	Fri, Apr 6, 2018	29.44	30.18	29.38	29.49
6446	NASDAQ	DIOD	Thu, Apr 5, 2018	30.73	30.80	29.65	29.78
6445	NASDAQ	DIOD	Wed, Apr 4, 2018	29.50	30.55	29.50	30.44
6444	NASDAQ	DIOD	Tue, Apr 3, 2018	29.88	30.23	29.45	30.04
6443	NASDAQ	DIOD	Mon, Apr 2, 2018	30.40	30.71	29.21	29.69
6442	NASDAQ	DIOD	Thu, Mar 29, 2018	30.67	30.99	30.23	30.46
6441	NASDAQ	DIOD	Wed, Mar 28, 2018	30.46	31.10	29.76	30.46
6440	NASDAQ	DIOD	Tue, Mar 27, 2018	32.01	32.01	30.36	30.50
6439	NASDAQ	DIOD	Mon, Mar 26, 2018	31.48	31.99	30.83	31.81
6438	NASDAQ	DIOD	Fri, Mar 23, 2018	32.28	32.28	31.00	31.00
6437	NASDAQ	DIOD	Thu, Mar 22, 2018	32.76	32.91	32.30	32.31
6436	NASDAQ	DIOD	Wed, Mar 21, 2018	32.39	33.41	31.97	33.14
6435	NASDAQ	DIOD	Tue, Mar 20, 2018	31.88	32.56	31.84	32.39
6434	NASDAQ	DIOD	Mon, Mar 19, 2018	32.06	32.19	31.36	31.96
6433	NASDAQ	DIOD	Fri, Mar 16, 2018	31.76	32.40	31.72	32.11
6432	NASDAQ	DIOD	Thu, Mar 15, 2018	31.62	31.89	31.50	31.81
6431	NASDAQ	DIOD	Wed, Mar 14, 2018	31.76	31.81	31.38	31.45
6430	NASDAQ	DIOD	Tue, Mar 13, 2018	31.60	31.87	31.39	31.57
6429	NASDAQ	DIOD	Mon, Mar 12, 2018	31.60	31.67	31.33	31.53
6428	NASDAQ	DIOD	Fri, Mar 9, 2018	31.46	31.91	31.31	31.53
6427	NASDAQ	DIOD	Thu, Mar 8, 2018	31.15	31.47	30.99	31.30
6426	NASDAQ	DIOD	Wed, Mar 7, 2018	30.45	31.14	30.40	31.12
6425	NASDAQ	DIOD	Tue, Mar 6, 2018	30.17	30.75	30.17	30.59
6424	NASDAQ	DIOD	Mon, Mar 5, 2018	29.98	30.44	29.60	30.17
6423	NASDAQ	DIOD	Fri, Mar 2, 2018	29.37	30.18	28.82	30.05
6422	NASDAQ	DIOD	Thu, Mar 1, 2018	30.10	30.16	29.10	29.66
6421	NASDAQ	DIOD	Wed, Feb 28, 2018	30.59	30.73	29.96	30.10
6420	NASDAQ	DIOD	Tue, Feb 27, 2018	30.14	30.80	30.12	30.40
6419	NASDAQ	DIOD	Mon, Feb 26, 2018	30.15	30.36	29.85	30.15
6418	NASDAQ	DIOD	Fri, Feb 23, 2018	29.55	30.17	29.55	30.13
6417	NASDAQ	DIOD	Thu, Feb 22, 2018	29.22	29.77	29.08	29.52
6416	NASDAQ	DIOD	Wed, Feb 21, 2018	29.57	29.81	29.20	29.21
6415	NASDAQ	DIOD	Tue, Feb 20, 2018	28.91	29.73	28.42	29.33
6414	NASDAQ	DIOD	Fri, Feb 16, 2018	29.38	29.54	28.95	28.98
6413	NASDAQ	DIOD	Thu, Feb 15, 2018	29.49	29.71	28.99	29.53
6412	NASDAQ	DIOD	Wed, Feb 14, 2018	28.98	29.40	28.78	29.27
6411	NASDAQ	DIOD	Tue, Feb 13, 2018	28.77	29.26	28.46	29.22
6410	NASDAQ	DIOD	Mon, Feb 12, 2018	29.42	29.50	28.31	28.87
6409	NASDAQ	DIOD	Fri, Feb 9, 2018	28.36	29.87	28.31	29.22
6408	NASDAQ	DIOD	Thu, Feb 8, 2018	31.41	31.41	27.72	27.98
6407	NASDAQ	DIOD	Wed, Feb 7, 2018	27.15	27.15	26.09	26.39
6406	NASDAQ	DIOD	Tue, Feb 6, 2018	26.53	27.82	26.46	27.33
6405	NASDAQ	DIOD	Mon, Feb 5, 2018	27.50	28.01	27.00	27.00
6404	NASDAQ	DIOD	Fri, Feb 2, 2018	27.98	28.33	27.56	27.78
6403	NASDAQ	DIOD	Thu, Feb 1, 2018	28.00	28.38	27.85	28.25
6402	NASDAQ	DIOD	Wed, Jan 31, 2018	28.58	28.65	28.02	28.19
6401	NASDAQ	DIOD	Tue, Jan 30, 2018	28.08	28.69	28.00	28.30
6400	NASDAQ	DIOD	Mon, Jan 29, 2018	28.92	28.92	28.30	28.56
6399	NASDAQ	DIOD	Fri, Jan 26, 2018	28.80	29.10	28.61	28.97
6398	NASDAQ	DIOD	Thu, Jan 25, 2018	29.49	29.51	28.57	28.58
6397	NASDAQ	DIOD	Wed, Jan 24, 2018	30.36	30.45	29.11	29.20
6396	NASDAQ	DIOD	Tue, Jan 23, 2018	30.57	30.71	30.32	30.60
6395	NASDAQ	DIOD	Mon, Jan 22, 2018	30.81	30.94	30.33	30.65
6394	NASDAQ	DIOD	Fri, Jan 19, 2018	30.22	31.02	30.10	30.85
6393	NASDAQ	DIOD	Thu, Jan 18, 2018	29.60	30.23	29.60	30.05
6392	NASDAQ	DIOD	Wed, Jan 17, 2018	29.35	29.75	28.88	29.57
6391	NASDAQ	DIOD	Tue, Jan 16, 2018	29.85	29.93	28.83	29.04
6390	NASDAQ	DIOD	Fri, Jan 12, 2018	29.75	30.11	29.49	29.92
6389	NASDAQ	DIOD	Thu, Jan 11, 2018	28.50	29.62	28.50	29.60
6388	NASDAQ	DIOD	Wed, Jan 10, 2018	29.22	29.50	28.19	29.12
6387	NASDAQ	DIOD	Tue, Jan 9, 2018	30.23	30.23	29.48	29.49
6386	NASDAQ	DIOD	Mon, Jan 8, 2018	29.96	30.38	29.70	30.26
6385	NASDAQ	DIOD	Fri, Jan 5, 2018	30.07	30.25	29.74	29.97
6384	NASDAQ	DIOD	Thu, Jan 4, 2018	30.27	30.48	29.95	30.07
6383	NASDAQ	DIOD	Wed, Jan 3, 2018	29.32	30.21	29.32	30.19
6382	NASDAQ	DIOD	Tue, Jan 2, 2018	28.79	29.27	28.64	29.26
6381	NASDAQ	DIOD	Fri, Dec 29, 2017	29.10	29.18	28.63	28.67
6380	NASDAQ	DIOD	Thu, Dec 28, 2017	29.07	29.36	28.90	29.05
6379	NASDAQ	DIOD	Wed, Dec 27, 2017	28.81	29.39	28.81	29.02
6378	NASDAQ	DIOD	Tue, Dec 26, 2017	28.64	29.00	28.16	28.86
6377	NASDAQ	DIOD	Fri, Dec 22, 2017	29.00	29.39	28.61	28.84
6376	NASDAQ	DIOD	Thu, Dec 21, 2017	29.32	29.64	28.88	29.01
6375	NASDAQ	DIOD	Wed, Dec 20, 2017	29.80	29.99	29.20	29.25
6374	NASDAQ	DIOD	Tue, Dec 19, 2017	29.45	29.89	29.19	29.61
6373	NASDAQ	DIOD	Mon, Dec 18, 2017	29.11	29.45	28.81	29.29
6372	NASDAQ	DIOD	Fri, Dec 15, 2017	28.33	29.31	28.22	28.90
6371	NASDAQ	DIOD	Thu, Dec 14, 2017	28.21	29.27	27.91	28.22
6370	NASDAQ	DIOD	Wed, Dec 13, 2017	27.64	27.64	27.20	27.25
6369	NASDAQ	DIOD	Tue, Dec 12, 2017	28.07	28.26	27.46	27.57
6368	NASDAQ	DIOD	Mon, Dec 11, 2017	28.33	28.60	27.84	28.08
6367	NASDAQ	DIOD	Fri, Dec 8, 2017	28.70	29.18	28.18	28.21
6366	NASDAQ	DIOD	Thu, Dec 7, 2017	28.52	28.84	28.26	28.48
6365	NASDAQ	DIOD	Wed, Dec 6, 2017	28.32	28.97	28.12	28.35
6364	NASDAQ	DIOD	Tue, Dec 5, 2017	28.20	29.15	28.00	28.52
6363	NASDAQ	DIOD	Mon, Dec 4, 2017	29.44	29.89	28.29	28.34
6362	NASDAQ	DIOD	Fri, Dec 1, 2017	29.18	29.22	27.95	29.06
6361	NASDAQ	DIOD	Thu, Nov 30, 2017	29.82	30.11	29.27	29.30
6360	NASDAQ	DIOD	Wed, Nov 29, 2017	30.75	30.77	29.05	29.53
6359	NASDAQ	DIOD	Tue, Nov 28, 2017	31.05	31.05	30.58	30.85
6358	NASDAQ	DIOD	Mon, Nov 27, 2017	31.34	31.40	30.87	30.87
6357	NASDAQ	DIOD	Fri, Nov 24, 2017	31.22	31.49	31.09	31.46
6356	NASDAQ	DIOD	Wed, Nov 22, 2017	31.32	31.93	30.86	31.16
6355	NASDAQ	DIOD	Tue, Nov 21, 2017	31.41	31.70	31.17	31.31
6354	NASDAQ	DIOD	Mon, Nov 20, 2017	31.03	31.34	30.91	31.32
6353	NASDAQ	DIOD	Fri, Nov 17, 2017	31.27	31.30	30.92	30.94
6352	NASDAQ	DIOD	Thu, Nov 16, 2017	30.54	31.51	30.51	31.40
6351	NASDAQ	DIOD	Wed, Nov 15, 2017	30.60	30.65	30.05	30.46
6350	NASDAQ	DIOD	Tue, Nov 14, 2017	30.97	31.09	30.52	30.90
6349	NASDAQ	DIOD	Mon, Nov 13, 2017	31.63	31.64	31.00	31.01
6348	NASDAQ	DIOD	Fri, Nov 10, 2017	31.62	32.01	31.48	31.79
6347	NASDAQ	DIOD	Thu, Nov 9, 2017	32.20	32.59	31.22	31.52
6346	NASDAQ	DIOD	Wed, Nov 8, 2017	33.50	33.61	31.22	32.46
6345	NASDAQ	DIOD	Tue, Nov 7, 2017	35.17	35.32	33.68	33.83
6344	NASDAQ	DIOD	Mon, Nov 6, 2017	34.50	35.36	34.40	35.09
6343	NASDAQ	DIOD	Fri, Nov 3, 2017	34.33	34.59	33.82	34.48
6342	NASDAQ	DIOD	Thu, Nov 2, 2017	33.43	34.22	32.67	34.18
6341	NASDAQ	DIOD	Wed, Nov 1, 2017	34.67	34.72	33.02	33.63
6340	NASDAQ	DIOD	Tue, Oct 31, 2017	33.83	34.62	33.62	34.34
6339	NASDAQ	DIOD	Mon, Oct 30, 2017	34.06	34.58	33.53	33.72
6338	NASDAQ	DIOD	Fri, Oct 27, 2017	34.98	35.28	34.45	35.03
6337	NASDAQ	DIOD	Thu, Oct 26, 2017	34.32	34.94	34.29	34.82
6336	NASDAQ	DIOD	Wed, Oct 25, 2017	33.71	34.50	33.65	34.25
6335	NASDAQ	DIOD	Tue, Oct 24, 2017	33.50	33.95	33.32	33.86
6334	NASDAQ	DIOD	Mon, Oct 23, 2017	32.89	33.55	32.73	33.46
6333	NASDAQ	DIOD	Fri, Oct 20, 2017	33.09	33.38	32.76	32.82
6332	NASDAQ	DIOD	Thu, Oct 19, 2017	32.91	33.10	32.26	32.72
6331	NASDAQ	DIOD	Wed, Oct 18, 2017	32.73	33.31	32.42	33.06
6330	NASDAQ	DIOD	Tue, Oct 17, 2017	32.95	33.12	32.46	32.63
6329	NASDAQ	DIOD	Mon, Oct 16, 2017	33.30	33.30	32.63	32.82
6328	NASDAQ	DIOD	Fri, Oct 13, 2017	32.12	33.02	31.91	32.83
6327	NASDAQ	DIOD	Thu, Oct 12, 2017	31.92	32.20	31.75	31.90
6326	NASDAQ	DIOD	Wed, Oct 11, 2017	31.61	32.18	31.61	32.04
6325	NASDAQ	DIOD	Tue, Oct 10, 2017	31.10	31.95	30.69	31.70
6324	NASDAQ	DIOD	Mon, Oct 9, 2017	30.84	30.97	30.55	30.93
6323	NASDAQ	DIOD	Fri, Oct 6, 2017	30.70	30.87	30.52	30.84
6322	NASDAQ	DIOD	Thu, Oct 5, 2017	30.98	31.00	30.69	30.86
6321	NASDAQ	DIOD	Wed, Oct 4, 2017	30.82	30.95	30.49	30.93
6320	NASDAQ	DIOD	Tue, Oct 3, 2017	30.61	30.92	30.31	30.90
6319	NASDAQ	DIOD	Mon, Oct 2, 2017	30.00	30.50	29.72	30.50
6318	NASDAQ	DIOD	Fri, Sep 29, 2017	29.65	29.97	29.35	29.93
6317	NASDAQ	DIOD	Thu, Sep 28, 2017	29.51	29.77	28.91	29.52
6316	NASDAQ	DIOD	Wed, Sep 27, 2017	28.45	29.94	28.45	29.52
6315	NASDAQ	DIOD	Tue, Sep 26, 2017	28.47	28.54	28.20	28.20
6314	NASDAQ	DIOD	Mon, Sep 25, 2017	28.64	28.81	28.11	28.21
6313	NASDAQ	DIOD	Fri, Sep 22, 2017	28.25	28.85	28.16	28.81
6312	NASDAQ	DIOD	Thu, Sep 21, 2017	28.12	28.53	27.90	28.45
6311	NASDAQ	DIOD	Wed, Sep 20, 2017	28.67	28.77	27.88	28.14
6310	NASDAQ	DIOD	Tue, Sep 19, 2017	28.81	28.81	28.52	28.58
6309	NASDAQ	DIOD	Mon, Sep 18, 2017	28.87	28.97	28.46	28.62
6308	NASDAQ	DIOD	Fri, Sep 15, 2017	28.01	28.88	28.00	28.81
6307	NASDAQ	DIOD	Thu, Sep 14, 2017	27.67	27.96	27.48	27.95
6306	NASDAQ	DIOD	Wed, Sep 13, 2017	28.01	28.10	27.53	27.61
6305	NASDAQ	DIOD	Tue, Sep 12, 2017	27.73	28.27	27.72	28.02
6304	NASDAQ	DIOD	Mon, Sep 11, 2017	26.99	27.73	26.85	27.63
6303	NASDAQ	DIOD	Fri, Sep 8, 2017	27.18	27.19	26.59	26.88
6302	NASDAQ	DIOD	Thu, Sep 7, 2017	27.58	27.86	27.06	27.28
6301	NASDAQ	DIOD	Wed, Sep 6, 2017	27.96	28.00	27.28	27.42
6300	NASDAQ	DIOD	Tue, Sep 5, 2017	28.54	28.78	27.76	27.85
6299	NASDAQ	DIOD	Fri, Sep 1, 2017	28.19	28.87	28.12	28.51
6298	NASDAQ	DIOD	Thu, Aug 31, 2017	27.73	28.31	27.59	28.14
6297	NASDAQ	DIOD	Wed, Aug 30, 2017	26.97	27.68	26.93	27.67
6296	NASDAQ	DIOD	Tue, Aug 29, 2017	26.61	26.92	26.47	26.87
6295	NASDAQ	DIOD	Mon, Aug 28, 2017	26.69	26.96	26.50	26.85
6294	NASDAQ	DIOD	Fri, Aug 25, 2017	27.01	27.01	26.54	26.63
6293	NASDAQ	DIOD	Thu, Aug 24, 2017	26.90	27.00	26.63	26.90
6292	NASDAQ	DIOD	Wed, Aug 23, 2017	26.28	26.97	26.28	26.80
6291	NASDAQ	DIOD	Tue, Aug 22, 2017	26.50	26.63	26.35	26.49
6290	NASDAQ	DIOD	Mon, Aug 21, 2017	26.50	26.50	26.15	26.38
6289	NASDAQ	DIOD	Fri, Aug 18, 2017	26.56	26.78	26.28	26.48
6288	NASDAQ	DIOD	Thu, Aug 17, 2017	26.71	27.04	26.40	26.75
6287	NASDAQ	DIOD	Wed, Aug 16, 2017	27.31	27.44	27.04	27.12
6286	NASDAQ	DIOD	Tue, Aug 15, 2017	27.32	27.51	27.04	27.32
6285	NASDAQ	DIOD	Mon, Aug 14, 2017	26.60	27.32	26.51	27.30
6284	NASDAQ	DIOD	Fri, Aug 11, 2017	26.47	26.67	26.38	26.49
6283	NASDAQ	DIOD	Thu, Aug 10, 2017	26.42	26.74	26.03	26.42
6282	NASDAQ	DIOD	Wed, Aug 9, 2017	26.85	27.00	26.07	26.68
6281	NASDAQ	DIOD	Tue, Aug 8, 2017	26.26	26.85	26.24	26.83
6280	NASDAQ	DIOD	Mon, Aug 7, 2017	26.21	26.58	26.09	26.53
6279	NASDAQ	DIOD	Fri, Aug 4, 2017	26.02	26.38	25.76	26.18
6278	NASDAQ	DIOD	Thu, Aug 3, 2017	26.31	26.37	25.86	25.97
6277	NASDAQ	DIOD	Wed, Aug 2, 2017	26.86	26.86	26.10	26.33
6276	NASDAQ	DIOD	Tue, Aug 1, 2017	26.56	26.78	26.39	26.72
6275	NASDAQ	DIOD	Mon, Jul 31, 2017	26.52	26.70	26.36	26.53
6274	NASDAQ	DIOD	Fri, Jul 28, 2017	26.49	26.62	26.29	26.56
6273	NASDAQ	DIOD	Thu, Jul 27, 2017	26.84	27.39	26.56	26.69
6272	NASDAQ	DIOD	Wed, Jul 26, 2017	26.44	26.95	26.32	26.77
6271	NASDAQ	DIOD	Tue, Jul 25, 2017	26.40	26.40	26.15	26.25
6270	NASDAQ	DIOD	Mon, Jul 24, 2017	26.45	26.52	26.18	26.38
6269	NASDAQ	DIOD	Fri, Jul 21, 2017	26.83	26.88	26.15	26.36
6268	NASDAQ	DIOD	Thu, Jul 20, 2017	26.34	27.00	26.00	26.84
6267	NASDAQ	DIOD	Wed, Jul 19, 2017	26.00	27.00	25.88	26.97
6266	NASDAQ	DIOD	Tue, Jul 18, 2017	24.97	25.90	24.90	25.84
6265	NASDAQ	DIOD	Mon, Jul 17, 2017	25.25	25.25	24.86	25.09
6264	NASDAQ	DIOD	Fri, Jul 14, 2017	25.18	25.39	24.94	25.28
6263	NASDAQ	DIOD	Thu, Jul 13, 2017	25.33	25.44	24.85	25.11
6262	NASDAQ	DIOD	Wed, Jul 12, 2017	25.32	25.54	25.02	25.40
6261	NASDAQ	DIOD	Tue, Jul 11, 2017	24.70	25.28	24.53	25.10
6260	NASDAQ	DIOD	Mon, Jul 10, 2017	24.54	25.00	24.43	24.75
6259	NASDAQ	DIOD	Fri, Jul 7, 2017	24.82	24.87	24.04	24.55
6258	NASDAQ	DIOD	Thu, Jul 6, 2017	23.98	25.18	23.87	24.70
6257	NASDAQ	DIOD	Wed, Jul 5, 2017	24.27	24.45	23.51	23.97
6256	NASDAQ	DIOD	Mon, Jul 3, 2017	24.29	24.52	23.92	24.06
6255	NASDAQ	DIOD	Fri, Jun 30, 2017	24.45	24.56	23.95	24.03
6254	NASDAQ	DIOD	Thu, Jun 29, 2017	24.71	24.72	23.86	24.42
6253	NASDAQ	DIOD	Wed, Jun 28, 2017	24.10	24.77	24.00	24.71
6252	NASDAQ	DIOD	Tue, Jun 27, 2017	24.89	24.89	23.86	23.89
6251	NASDAQ	DIOD	Mon, Jun 26, 2017	25.47	25.55	24.63	24.91
6250	NASDAQ	DIOD	Fri, Jun 23, 2017	25.26	25.58	24.97	25.36
6249	NASDAQ	DIOD	Thu, Jun 22, 2017	25.24	25.41	24.74	25.17
6248	NASDAQ	DIOD	Wed, Jun 21, 2017	25.25	25.49	25.04	25.23
6247	NASDAQ	DIOD	Tue, Jun 20, 2017	25.41	25.61	24.91	25.08
6246	NASDAQ	DIOD	Mon, Jun 19, 2017	25.21	25.73	25.13	25.49
6245	NASDAQ	DIOD	Fri, Jun 16, 2017	25.59	25.80	25.01	25.13
6244	NASDAQ	DIOD	Thu, Jun 15, 2017	25.34	25.84	25.34	25.83
6243	NASDAQ	DIOD	Wed, Jun 14, 2017	26.24	26.51	25.57	25.81
6242	NASDAQ	DIOD	Tue, Jun 13, 2017	26.52	26.61	25.90	26.14
6241	NASDAQ	DIOD	Mon, Jun 12, 2017	25.92	26.67	25.52	26.25
6240	NASDAQ	DIOD	Fri, Jun 9, 2017	27.15	27.45	25.63	26.10
6239	NASDAQ	DIOD	Thu, Jun 8, 2017	26.42	27.23	26.22	27.15
6238	NASDAQ	DIOD	Wed, Jun 7, 2017	26.23	26.41	26.02	26.28
6237	NASDAQ	DIOD	Tue, Jun 6, 2017	25.75	26.27	25.75	26.18
6236	NASDAQ	DIOD	Mon, Jun 5, 2017	26.06	26.30	25.75	25.90
6235	NASDAQ	DIOD	Fri, Jun 2, 2017	25.85	26.28	25.70	26.22
6234	NASDAQ	DIOD	Thu, Jun 1, 2017	25.66	25.89	25.43	25.71
6233	NASDAQ	DIOD	Wed, May 31, 2017	25.82	26.05	25.59	25.61
6232	NASDAQ	DIOD	Tue, May 30, 2017	26.25	26.34	25.64	25.81
6231	NASDAQ	DIOD	Fri, May 26, 2017	26.00	26.83	25.96	26.32
6230	NASDAQ	DIOD	Thu, May 25, 2017	25.96	25.99	25.71	25.93
6229	NASDAQ	DIOD	Wed, May 24, 2017	25.70	25.90	25.50	25.82
6228	NASDAQ	DIOD	Tue, May 23, 2017	25.78	25.88	25.32	25.58
6227	NASDAQ	DIOD	Mon, May 22, 2017	25.98	26.34	25.51	25.77
6226	NASDAQ	DIOD	Fri, May 19, 2017	25.70	26.00	25.54	25.83
6225	NASDAQ	DIOD	Thu, May 18, 2017	25.22	25.73	24.96	25.45
6224	NASDAQ	DIOD	Wed, May 17, 2017	26.29	26.38	25.33	25.37
6223	NASDAQ	DIOD	Tue, May 16, 2017	26.35	26.81	26.21	26.79
6222	NASDAQ	DIOD	Mon, May 15, 2017	26.22	26.84	25.88	26.25
6221	NASDAQ	DIOD	Fri, May 12, 2017	26.23	26.33	25.94	26.10
6220	NASDAQ	DIOD	Thu, May 11, 2017	25.12	26.28	25.07	26.21
6219	NASDAQ	DIOD	Wed, May 10, 2017	24.55	27.50	24.53	25.24
6218	NASDAQ	DIOD	Tue, May 9, 2017	23.08	23.75	23.08	23.71
6217	NASDAQ	DIOD	Mon, May 8, 2017	22.89	23.10	22.80	23.07
6216	NASDAQ	DIOD	Fri, May 5, 2017	22.75	22.98	22.44	22.94
6215	NASDAQ	DIOD	Thu, May 4, 2017	22.64	22.80	22.48	22.55
6214	NASDAQ	DIOD	Wed, May 3, 2017	22.52	23.04	22.52	22.65
6213	NASDAQ	DIOD	Tue, May 2, 2017	23.19	23.37	22.69	22.72
6212	NASDAQ	DIOD	Mon, May 1, 2017	23.55	23.55	22.95	23.19
6211	NASDAQ	DIOD	Fri, Apr 28, 2017	24.11	24.15	23.36	23.39
6210	NASDAQ	DIOD	Thu, Apr 27, 2017	24.30	24.37	24.02	24.15
6209	NASDAQ	DIOD	Wed, Apr 26, 2017	23.96	24.32	23.77	24.12
6208	NASDAQ	DIOD	Tue, Apr 25, 2017	24.19	24.28	23.94	24.04
6207	NASDAQ	DIOD	Mon, Apr 24, 2017	24.10	24.27	23.71	23.95
6206	NASDAQ	DIOD	Fri, Apr 21, 2017	23.78	23.87	23.47	23.59
6205	NASDAQ	DIOD	Thu, Apr 20, 2017	23.49	24.16	23.04	23.93
6204	NASDAQ	DIOD	Wed, Apr 19, 2017	23.14	23.44	23.03	23.33
6203	NASDAQ	DIOD	Tue, Apr 18, 2017	23.15	23.24	22.74	23.00
6202	NASDAQ	DIOD	Mon, Apr 17, 2017	23.13	23.27	22.86	23.24
6201	NASDAQ	DIOD	Thu, Apr 13, 2017	23.64	23.81	23.03	23.03
6200	NASDAQ	DIOD	Wed, Apr 12, 2017	23.87	24.10	23.52	23.74
6199	NASDAQ	DIOD	Tue, Apr 11, 2017	23.98	24.07	23.42	23.87
6198	NASDAQ	DIOD	Mon, Apr 10, 2017	24.22	24.80	23.91	24.08
6197	NASDAQ	DIOD	Fri, Apr 7, 2017	22.95	24.63	22.88	24.17
6196	NASDAQ	DIOD	Thu, Apr 6, 2017	22.33	23.15	22.06	23.01
6195	NASDAQ	DIOD	Wed, Apr 5, 2017	22.57	23.73	22.18	22.31
6194	NASDAQ	DIOD	Tue, Apr 4, 2017	23.03	23.36	22.39	22.48
6193	NASDAQ	DIOD	Mon, Apr 3, 2017	24.06	24.22	23.07	23.09
6192	NASDAQ	DIOD	Fri, Mar 31, 2017	24.04	24.18	23.71	24.05
6191	NASDAQ	DIOD	Thu, Mar 30, 2017	23.78	24.14	23.74	24.05
6190	NASDAQ	DIOD	Wed, Mar 29, 2017	23.54	23.83	23.51	23.78
6189	NASDAQ	DIOD	Tue, Mar 28, 2017	23.76	23.95	23.30	23.70
6188	NASDAQ	DIOD	Mon, Mar 27, 2017	23.92	24.06	23.54	23.83
6187	NASDAQ	DIOD	Fri, Mar 24, 2017	23.92	24.54	23.78	24.02
6186	NASDAQ	DIOD	Thu, Mar 23, 2017	23.39	24.00	23.28	23.72
6185	NASDAQ	DIOD	Wed, Mar 22, 2017	23.54	23.84	23.23	23.44
6184	NASDAQ	DIOD	Tue, Mar 21, 2017	24.55	24.61	23.53	23.55
6183	NASDAQ	DIOD	Mon, Mar 20, 2017	24.68	24.73	24.21	24.38
6182	NASDAQ	DIOD	Fri, Mar 17, 2017	24.12	24.72	23.97	24.61
6181	NASDAQ	DIOD	Thu, Mar 16, 2017	24.35	24.44	24.10	24.22
6180	NASDAQ	DIOD	Wed, Mar 15, 2017	24.32	24.44	24.07	24.22
6179	NASDAQ	DIOD	Tue, Mar 14, 2017	24.54	24.54	24.07	24.23
6178	NASDAQ	DIOD	Mon, Mar 13, 2017	24.47	24.79	24.35	24.64
6177	NASDAQ	DIOD	Fri, Mar 10, 2017	24.51	24.63	24.30	24.48
6176	NASDAQ	DIOD	Thu, Mar 9, 2017	24.32	24.55	24.14	24.29
6175	NASDAQ	DIOD	Wed, Mar 8, 2017	24.58	24.69	24.25	24.38
6174	NASDAQ	DIOD	Tue, Mar 7, 2017	24.29	24.71	24.24	24.45
6173	NASDAQ	DIOD	Mon, Mar 6, 2017	23.94	24.46	23.41	24.34
6172	NASDAQ	DIOD	Fri, Mar 3, 2017	24.35	24.43	23.97	24.10
6171	NASDAQ	DIOD	Thu, Mar 2, 2017	24.48	24.63	24.19	24.35
6170	NASDAQ	DIOD	Wed, Mar 1, 2017	24.20	24.90	23.93	24.49
6169	NASDAQ	DIOD	Tue, Feb 28, 2017	24.90	24.90	23.20	23.87
6168	NASDAQ	DIOD	Mon, Feb 27, 2017	24.90	25.02	24.64	24.91
6167	NASDAQ	DIOD	Fri, Feb 24, 2017	24.50	25.08	24.16	24.84
6166	NASDAQ	DIOD	Thu, Feb 23, 2017	26.01	26.05	25.53	25.93
6165	NASDAQ	DIOD	Wed, Feb 22, 2017	26.23	26.25	25.87	26.01
6164	NASDAQ	DIOD	Tue, Feb 21, 2017	25.39	26.27	25.39	26.26
6163	NASDAQ	DIOD	Fri, Feb 17, 2017	25.71	25.85	25.46	25.51
6162	NASDAQ	DIOD	Thu, Feb 16, 2017	25.50	25.92	25.49	25.77
6161	NASDAQ	DIOD	Wed, Feb 15, 2017	24.11	26.22	23.86	25.71
6160	NASDAQ	DIOD	Tue, Feb 14, 2017	24.16	24.32	24.07	24.13
6159	NASDAQ	DIOD	Mon, Feb 13, 2017	24.50	24.57	24.19	24.39
6158	NASDAQ	DIOD	Fri, Feb 10, 2017	24.55	24.61	24.26	24.42
6157	NASDAQ	DIOD	Thu, Feb 9, 2017	24.74	24.75	24.38	24.44
6156	NASDAQ	DIOD	Wed, Feb 8, 2017	25.00	25.00	24.57	24.63
6155	NASDAQ	DIOD	Tue, Feb 7, 2017	25.07	25.24	24.77	25.03
6154	NASDAQ	DIOD	Mon, Feb 6, 2017	25.24	25.36	24.92	25.00
6153	NASDAQ	DIOD	Fri, Feb 3, 2017	24.95	25.47	24.80	25.43
6152	NASDAQ	DIOD	Thu, Feb 2, 2017	25.10	25.33	24.76	24.82
6151	NASDAQ	DIOD	Wed, Feb 1, 2017	25.25	25.40	24.88	25.19
6150	NASDAQ	DIOD	Tue, Jan 31, 2017	24.97	25.29	24.45	24.89
6149	NASDAQ	DIOD	Mon, Jan 30, 2017	25.15	25.22	24.71	25.10
6148	NASDAQ	DIOD	Fri, Jan 27, 2017	25.30	25.55	25.20	25.38
6147	NASDAQ	DIOD	Thu, Jan 26, 2017	25.80	25.96	25.21	25.28
6146	NASDAQ	DIOD	Wed, Jan 25, 2017	25.94	26.21	25.63	25.81
6145	NASDAQ	DIOD	Tue, Jan 24, 2017	25.06	25.72	25.03	25.63
6144	NASDAQ	DIOD	Mon, Jan 23, 2017	24.91	25.07	24.64	24.99
6143	NASDAQ	DIOD	Fri, Jan 20, 2017	25.27	25.78	24.78	24.94
6142	NASDAQ	DIOD	Thu, Jan 19, 2017	25.50	25.85	25.12	25.13
6141	NASDAQ	DIOD	Wed, Jan 18, 2017	25.65	25.73	25.48	25.58
6140	NASDAQ	DIOD	Tue, Jan 17, 2017	25.99	26.06	25.40	25.45
6139	NASDAQ	DIOD	Fri, Jan 13, 2017	25.94	26.43	25.84	26.11
6138	NASDAQ	DIOD	Thu, Jan 12, 2017	26.03	26.03	25.26	25.79
6137	NASDAQ	DIOD	Wed, Jan 11, 2017	25.60	26.22	25.58	26.19
6136	NASDAQ	DIOD	Tue, Jan 10, 2017	25.56	25.93	25.53	25.72
6135	NASDAQ	DIOD	Mon, Jan 9, 2017	25.64	26.26	25.45	25.49
6134	NASDAQ	DIOD	Fri, Jan 6, 2017	26.00	26.03	25.63	25.65
6133	NASDAQ	DIOD	Thu, Jan 5, 2017	26.00	26.38	25.79	26.02
6132	NASDAQ	DIOD	Wed, Jan 4, 2017	25.99	26.36	25.61	26.28
6131	NASDAQ	DIOD	Tue, Jan 3, 2017	25.75	26.15	25.37	25.84
6130	NASDAQ	DIOD	Fri, Dec 30, 2016	26.51	26.51	25.52	25.67
6129	NASDAQ	DIOD	Thu, Dec 29, 2016	26.28	26.74	26.17	26.47
6128	NASDAQ	DIOD	Wed, Dec 28, 2016	27.00	27.04	26.18	26.24
6127	NASDAQ	DIOD	Tue, Dec 27, 2016	26.39	27.17	26.30	26.96
6126	NASDAQ	DIOD	Fri, Dec 23, 2016	25.56	26.35	25.56	26.32
6125	NASDAQ	DIOD	Thu, Dec 22, 2016	25.47	25.72	25.24	25.63
6124	NASDAQ	DIOD	Wed, Dec 21, 2016	25.47	25.75	25.21	25.45
6123	NASDAQ	DIOD	Tue, Dec 20, 2016	25.86	26.06	25.27	25.56
6122	NASDAQ	DIOD	Mon, Dec 19, 2016	25.94	26.52	25.45	25.89
6121	NASDAQ	DIOD	Fri, Dec 16, 2016	26.34	27.00	25.81	26.34
6120	NASDAQ	DIOD	Thu, Dec 15, 2016	25.65	26.63	24.48	26.29
6119	NASDAQ	DIOD	Wed, Dec 14, 2016	25.86	26.19	25.46	25.50
6118	NASDAQ	DIOD	Tue, Dec 13, 2016	25.90	26.49	25.73	26.03
6117	NASDAQ	DIOD	Mon, Dec 12, 2016	25.79	26.06	25.26	25.81
6116	NASDAQ	DIOD	Fri, Dec 9, 2016	25.95	25.96	25.31	25.92
6115	NASDAQ	DIOD	Thu, Dec 8, 2016	24.77	25.99	24.58	25.60
6114	NASDAQ	DIOD	Wed, Dec 7, 2016	24.00	24.74	23.68	24.63
6113	NASDAQ	DIOD	Tue, Dec 6, 2016	23.78	24.47	23.77	24.34
6112	NASDAQ	DIOD	Mon, Dec 5, 2016	23.72	23.85	23.25	23.82
6111	NASDAQ	DIOD	Fri, Dec 2, 2016	23.39	23.63	22.79	23.48
6110	NASDAQ	DIOD	Thu, Dec 1, 2016	24.49	24.49	22.91	23.17
6109	NASDAQ	DIOD	Wed, Nov 30, 2016	24.15	24.48	23.30	24.35
6108	NASDAQ	DIOD	Tue, Nov 29, 2016	24.11	24.20	23.82	23.98
6107	NASDAQ	DIOD	Mon, Nov 28, 2016	23.97	24.09	23.77	24.07
6106	NASDAQ	DIOD	Fri, Nov 25, 2016	24.01	24.01	23.74	23.97
6105	NASDAQ	DIOD	Wed, Nov 23, 2016	23.80	24.16	23.50	24.07
6104	NASDAQ	DIOD	Tue, Nov 22, 2016	23.50	24.20	23.32	23.80
6103	NASDAQ	DIOD	Mon, Nov 21, 2016	23.53	23.87	22.96	23.62
6102	NASDAQ	DIOD	Fri, Nov 18, 2016	23.62	23.90	22.98	23.50
6101	NASDAQ	DIOD	Thu, Nov 17, 2016	22.98	23.58	22.95	23.51
6100	NASDAQ	DIOD	Wed, Nov 16, 2016	22.13	22.96	22.12	22.94
6099	NASDAQ	DIOD	Tue, Nov 15, 2016	22.00	22.35	21.86	22.18
6098	NASDAQ	DIOD	Mon, Nov 14, 2016	22.01	22.18	21.78	22.11
6097	NASDAQ	DIOD	Fri, Nov 11, 2016	20.70	22.31	20.70	22.01
6096	NASDAQ	DIOD	Thu, Nov 10, 2016	22.20	22.25	20.38	20.63
6095	NASDAQ	DIOD	Wed, Nov 9, 2016	21.30	22.40	20.74	22.20
6094	NASDAQ	DIOD	Tue, Nov 8, 2016	21.15	21.90	21.14	21.75
6093	NASDAQ	DIOD	Mon, Nov 7, 2016	20.47	21.31	20.40	21.28
6092	NASDAQ	DIOD	Fri, Nov 4, 2016	20.40	20.48	20.01	20.24
6091	NASDAQ	DIOD	Thu, Nov 3, 2016	20.45	20.68	20.19	20.42
6090	NASDAQ	DIOD	Wed, Nov 2, 2016	20.40	20.77	20.30	20.30
6089	NASDAQ	DIOD	Tue, Nov 1, 2016	20.71	20.77	20.14	20.29
6088	NASDAQ	DIOD	Mon, Oct 31, 2016	20.35	20.76	20.30	20.71
6087	NASDAQ	DIOD	Fri, Oct 28, 2016	20.83	21.06	20.21	20.30
6086	NASDAQ	DIOD	Thu, Oct 27, 2016	20.96	21.12	20.80	20.90
6085	NASDAQ	DIOD	Wed, Oct 26, 2016	20.47	20.92	20.47	20.76
6084	NASDAQ	DIOD	Tue, Oct 25, 2016	20.57	20.77	20.48	20.64
6083	NASDAQ	DIOD	Mon, Oct 24, 2016	20.21	20.74	20.21	20.74
6082	NASDAQ	DIOD	Fri, Oct 21, 2016	19.95	20.30	19.95	20.22
6081	NASDAQ	DIOD	Thu, Oct 20, 2016	20.04	20.27	19.88	20.16
6080	NASDAQ	DIOD	Wed, Oct 19, 2016	19.90	20.24	19.64	20.06
6079	NASDAQ	DIOD	Tue, Oct 18, 2016	20.13	20.30	19.98	20.12
6078	NASDAQ	DIOD	Mon, Oct 17, 2016	20.13	20.21	19.80	19.86
6077	NASDAQ	DIOD	Fri, Oct 14, 2016	20.03	20.46	20.03	20.19
6076	NASDAQ	DIOD	Thu, Oct 13, 2016	20.16	20.16	19.71	19.84
6075	NASDAQ	DIOD	Wed, Oct 12, 2016	20.26	20.39	19.92	20.36
6074	NASDAQ	DIOD	Tue, Oct 11, 2016	20.91	20.91	20.20	20.34
6073	NASDAQ	DIOD	Mon, Oct 10, 2016	21.19	21.50	20.94	20.97
6072	NASDAQ	DIOD	Fri, Oct 7, 2016	21.42	21.51	20.86	21.12
6071	NASDAQ	DIOD	Thu, Oct 6, 2016	21.43	21.51	21.00	21.48
6070	NASDAQ	DIOD	Wed, Oct 5, 2016	20.88	21.61	20.56	21.41
6069	NASDAQ	DIOD	Tue, Oct 4, 2016	21.06	21.24	20.81	20.90
6068	NASDAQ	DIOD	Mon, Oct 3, 2016	21.31	21.46	21.05	21.12
6067	NASDAQ	DIOD	Fri, Sep 30, 2016	21.20	21.49	21.08	21.34
6066	NASDAQ	DIOD	Thu, Sep 29, 2016	20.81	21.09	20.51	20.99
6065	NASDAQ	DIOD	Wed, Sep 28, 2016	20.76	21.00	20.74	20.92
6064	NASDAQ	DIOD	Tue, Sep 27, 2016	20.44	20.84	20.44	20.77
6063	NASDAQ	DIOD	Mon, Sep 26, 2016	20.81	21.02	20.41	20.47
6062	NASDAQ	DIOD	Fri, Sep 23, 2016	21.52	21.59	21.01	21.01
6061	NASDAQ	DIOD	Thu, Sep 22, 2016	21.30	21.63	20.56	21.57
6060	NASDAQ	DIOD	Wed, Sep 21, 2016	20.89	21.21	20.78	21.21
6059	NASDAQ	DIOD	Tue, Sep 20, 2016	21.22	21.22	20.68	20.69
6058	NASDAQ	DIOD	Mon, Sep 19, 2016	21.00	21.10	20.85	21.03
6057	NASDAQ	DIOD	Fri, Sep 16, 2016	20.39	20.95	20.39	20.82
6056	NASDAQ	DIOD	Thu, Sep 15, 2016	19.79	20.44	19.79	20.28
6055	NASDAQ	DIOD	Wed, Sep 14, 2016	19.91	19.96	19.65	19.79
6054	NASDAQ	DIOD	Tue, Sep 13, 2016	20.02	20.22	19.68	19.84
6053	NASDAQ	DIOD	Mon, Sep 12, 2016	19.53	20.15	19.53	20.14
6052	NASDAQ	DIOD	Fri, Sep 9, 2016	20.49	20.77	19.59	19.64
6051	NASDAQ	DIOD	Thu, Sep 8, 2016	20.75	20.79	20.27	20.67
6050	NASDAQ	DIOD	Wed, Sep 7, 2016	21.07	21.07	20.25	20.87
6049	NASDAQ	DIOD	Tue, Sep 6, 2016	21.33	21.36	20.88	21.02
6048	NASDAQ	DIOD	Fri, Sep 2, 2016	21.00	21.33	20.88	21.32
6047	NASDAQ	DIOD	Thu, Sep 1, 2016	20.62	21.00	20.49	20.96
6046	NASDAQ	DIOD	Wed, Aug 31, 2016	20.44	20.77	20.36	20.59
6045	NASDAQ	DIOD	Tue, Aug 30, 2016	20.29	20.61	20.29	20.55
6044	NASDAQ	DIOD	Mon, Aug 29, 2016	20.24	20.41	20.20	20.34
6043	NASDAQ	DIOD	Fri, Aug 26, 2016	20.12	20.34	19.84	20.25
6042	NASDAQ	DIOD	Thu, Aug 25, 2016	19.68	20.15	19.68	20.15
6041	NASDAQ	DIOD	Wed, Aug 24, 2016	19.68	19.90	19.67	19.71
6040	NASDAQ	DIOD	Tue, Aug 23, 2016	19.81	20.07	19.66	19.74
6039	NASDAQ	DIOD	Mon, Aug 22, 2016	19.53	19.80	19.39	19.74
6038	NASDAQ	DIOD	Fri, Aug 19, 2016	19.44	19.72	19.44	19.55
6037	NASDAQ	DIOD	Thu, Aug 18, 2016	19.39	19.56	19.31	19.45
6036	NASDAQ	DIOD	Wed, Aug 17, 2016	19.14	19.40	18.67	19.38
6035	NASDAQ	DIOD	Tue, Aug 16, 2016	19.77	19.79	19.17	19.22
6034	NASDAQ	DIOD	Mon, Aug 15, 2016	19.51	19.91	19.51	19.84
6033	NASDAQ	DIOD	Fri, Aug 12, 2016	19.28	19.71	19.08	19.49
6032	NASDAQ	DIOD	Thu, Aug 11, 2016	19.20	19.65	19.20	19.37
6031	NASDAQ	DIOD	Wed, Aug 10, 2016	18.99	19.36	18.42	19.10
6030	NASDAQ	DIOD	Tue, Aug 9, 2016	18.48	18.90	18.48	18.57
6029	NASDAQ	DIOD	Mon, Aug 8, 2016	18.32	18.61	18.32	18.47
6028	NASDAQ	DIOD	Fri, Aug 5, 2016	18.08	18.56	18.08	18.31
6027	NASDAQ	DIOD	Thu, Aug 4, 2016	17.91	18.15	17.91	18.02
6026	NASDAQ	DIOD	Wed, Aug 3, 2016	18.00	18.45	17.83	17.95
6025	NASDAQ	DIOD	Tue, Aug 2, 2016	18.66	18.66	18.01	18.01
6024	NASDAQ	DIOD	Mon, Aug 1, 2016	18.52	18.83	18.42	18.61
6023	NASDAQ	DIOD	Fri, Jul 29, 2016	18.83	18.85	18.50	18.51
6022	NASDAQ	DIOD	Thu, Jul 28, 2016	19.10	19.17	18.74	18.76
6021	NASDAQ	DIOD	Wed, Jul 27, 2016	19.25	19.26	18.98	19.12
6020	NASDAQ	DIOD	Tue, Jul 26, 2016	18.92	19.24	18.92	19.15
6019	NASDAQ	DIOD	Mon, Jul 25, 2016	18.61	18.79	18.61	18.78
6018	NASDAQ	DIOD	Fri, Jul 22, 2016	18.73	18.73	18.27	18.59
6017	NASDAQ	DIOD	Thu, Jul 21, 2016	18.87	18.99	18.66	18.80
6016	NASDAQ	DIOD	Wed, Jul 20, 2016	18.88	19.18	18.70	18.92
6015	NASDAQ	DIOD	Tue, Jul 19, 2016	18.82	18.89	18.62	18.72
6014	NASDAQ	DIOD	Mon, Jul 18, 2016	19.01	19.08	18.88	18.92
6013	NASDAQ	DIOD	Fri, Jul 15, 2016	19.00	19.00	18.52	18.82
6012	NASDAQ	DIOD	Thu, Jul 14, 2016	19.00	19.00	18.62	18.84
6011	NASDAQ	DIOD	Wed, Jul 13, 2016	18.88	18.93	18.52	18.68
6010	NASDAQ	DIOD	Tue, Jul 12, 2016	18.59	18.97	18.55	18.76
6009	NASDAQ	DIOD	Mon, Jul 11, 2016	17.99	18.40	17.96	18.30
6008	NASDAQ	DIOD	Fri, Jul 8, 2016	17.71	18.09	17.71	17.73
6007	NASDAQ	DIOD	Thu, Jul 7, 2016	17.42	17.86	17.38	17.49
6006	NASDAQ	DIOD	Wed, Jul 6, 2016	17.21	17.68	16.99	17.30
6005	NASDAQ	DIOD	Tue, Jul 5, 2016	16.92	17.65	16.92	17.24
6004	NASDAQ	DIOD	Fri, Jul 1, 2016	18.63	18.75	18.09	18.10
6003	NASDAQ	DIOD	Thu, Jun 30, 2016	18.09	18.80	17.85	18.79
6002	NASDAQ	DIOD	Wed, Jun 29, 2016	18.01	18.21	17.88	18.06
6001	NASDAQ	DIOD	Tue, Jun 28, 2016	17.36	17.93	17.36	17.81
6000	NASDAQ	DIOD	Mon, Jun 27, 2016	18.14	18.23	17.28	17.29
5999	NASDAQ	DIOD	Fri, Jun 24, 2016	19.13	19.39	17.92	18.19
5998	NASDAQ	DIOD	Thu, Jun 23, 2016	19.73	20.24	19.63	20.01
5997	NASDAQ	DIOD	Wed, Jun 22, 2016	19.69	19.96	19.44	19.45
5996	NASDAQ	DIOD	Tue, Jun 21, 2016	19.52	19.94	19.52	19.73
5995	NASDAQ	DIOD	Mon, Jun 20, 2016	19.57	20.05	19.46	19.46
5994	NASDAQ	DIOD	Fri, Jun 17, 2016	19.36	19.56	18.94	19.28
5993	NASDAQ	DIOD	Thu, Jun 16, 2016	19.42	19.44	19.09	19.40
5992	NASDAQ	DIOD	Wed, Jun 15, 2016	20.04	20.04	19.56	19.57
5991	NASDAQ	DIOD	Tue, Jun 14, 2016	19.73	19.98	19.46	19.92
5990	NASDAQ	DIOD	Mon, Jun 13, 2016	19.78	20.16	19.50	19.74
5989	NASDAQ	DIOD	Fri, Jun 10, 2016	19.93	20.16	19.68	19.95
5988	NASDAQ	DIOD	Thu, Jun 9, 2016	20.05	20.38	19.79	20.25
5987	NASDAQ	DIOD	Wed, Jun 8, 2016	20.00	20.36	19.82	20.22
5986	NASDAQ	DIOD	Tue, Jun 7, 2016	19.86	20.16	19.73	20.05
5985	NASDAQ	DIOD	Mon, Jun 6, 2016	19.60	19.94	19.52	19.78
5984	NASDAQ	DIOD	Fri, Jun 3, 2016	19.76	19.76	19.45	19.60
5983	NASDAQ	DIOD	Thu, Jun 2, 2016	19.60	19.76	19.53	19.64
5982	NASDAQ	DIOD	Wed, Jun 1, 2016	19.23	19.77	19.17	19.73
5981	NASDAQ	DIOD	Tue, May 31, 2016	19.23	19.38	19.13	19.26
5980	NASDAQ	DIOD	Fri, May 27, 2016	17.95	19.26	17.95	19.11
5979	NASDAQ	DIOD	Thu, May 26, 2016	19.29	19.35	19.18	19.24
5978	NASDAQ	DIOD	Wed, May 25, 2016	19.45	19.56	19.13	19.24
5977	NASDAQ	DIOD	Tue, May 24, 2016	18.64	19.59	18.62	19.43
5976	NASDAQ	DIOD	Mon, May 23, 2016	17.88	18.79	17.88	18.60
5975	NASDAQ	DIOD	Fri, May 20, 2016	17.11	17.83	16.75	17.82
5974	NASDAQ	DIOD	Thu, May 19, 2016	17.49	17.63	16.83	16.96
5973	NASDAQ	DIOD	Wed, May 18, 2016	17.43	17.75	17.43	17.59
5972	NASDAQ	DIOD	Tue, May 17, 2016	17.76	17.83	17.27	17.44
5971	NASDAQ	DIOD	Mon, May 16, 2016	17.74	17.88	17.64	17.73
5970	NASDAQ	DIOD	Fri, May 13, 2016	17.71	17.93	17.63	17.72
5969	NASDAQ	DIOD	Thu, May 12, 2016	18.95	18.95	17.75	17.79
5968	NASDAQ	DIOD	Wed, May 11, 2016	18.75	19.21	18.75	18.86
5967	NASDAQ	DIOD	Tue, May 10, 2016	19.15	19.26	18.49	19.09
5966	NASDAQ	DIOD	Mon, May 9, 2016	19.14	19.68	19.02	19.06
5965	NASDAQ	DIOD	Fri, May 6, 2016	18.18	19.16	17.94	19.16
5964	NASDAQ	DIOD	Thu, May 5, 2016	18.00	18.00	17.70	17.89
5963	NASDAQ	DIOD	Wed, May 4, 2016	18.13	18.24	17.93	17.96
5962	NASDAQ	DIOD	Tue, May 3, 2016	18.37	18.67	18.13	18.21
5961	NASDAQ	DIOD	Mon, May 2, 2016	18.63	18.71	18.38	18.43
5960	NASDAQ	DIOD	Fri, Apr 29, 2016	18.60	18.78	18.43	18.62
5959	NASDAQ	DIOD	Thu, Apr 28, 2016	19.10	19.27	18.60	18.62
5958	NASDAQ	DIOD	Wed, Apr 27, 2016	18.95	19.34	18.77	19.09
5957	NASDAQ	DIOD	Tue, Apr 26, 2016	18.42	19.07	18.42	19.02
5956	NASDAQ	DIOD	Mon, Apr 25, 2016	18.63	18.87	18.22	18.31
5955	NASDAQ	DIOD	Fri, Apr 22, 2016	18.59	18.87	18.43	18.62
5954	NASDAQ	DIOD	Thu, Apr 21, 2016	18.67	18.76	18.58	18.65
5953	NASDAQ	DIOD	Wed, Apr 20, 2016	18.54	18.65	18.42	18.60
5952	NASDAQ	DIOD	Tue, Apr 19, 2016	18.60	18.82	18.40	18.52
5951	NASDAQ	DIOD	Mon, Apr 18, 2016	18.77	18.79	18.56	18.60
5950	NASDAQ	DIOD	Fri, Apr 15, 2016	18.74	19.06	18.70	18.80
5949	NASDAQ	DIOD	Thu, Apr 14, 2016	18.93	19.11	18.62	18.84
5948	NASDAQ	DIOD	Wed, Apr 13, 2016	18.76	19.10	18.76	19.02
5947	NASDAQ	DIOD	Tue, Apr 12, 2016	19.05	19.05	18.59	18.71
5946	NASDAQ	DIOD	Mon, Apr 11, 2016	19.26	19.64	19.04	19.08
5945	NASDAQ	DIOD	Fri, Apr 8, 2016	19.47	19.67	19.03	19.15
5944	NASDAQ	DIOD	Thu, Apr 7, 2016	19.75	19.78	19.12	19.34
5943	NASDAQ	DIOD	Wed, Apr 6, 2016	19.72	19.78	19.30	19.78
5942	NASDAQ	DIOD	Tue, Apr 5, 2016	20.06	20.06	20.06	19.80
5941	NASDAQ	DIOD	Mon, Apr 4, 2016	20.24	20.65	19.98	20.06
5940	NASDAQ	DIOD	Fri, Apr 1, 2016	19.92	20.40	19.66	20.36
5939	NASDAQ	DIOD	Thu, Mar 31, 2016	20.23	20.30	20.06	20.13
5938	NASDAQ	DIOD	Wed, Mar 30, 2016	20.06	20.46	19.99	20.30
5937	NASDAQ	DIOD	Tue, Mar 29, 2016	19.22	19.62	19.07	19.97
5936	NASDAQ	DIOD	Mon, Mar 28, 2016	19.45	19.45	19.08	19.17
5935	NASDAQ	DIOD	Thu, Mar 24, 2016	19.38	19.38	19.38	19.41
5934	NASDAQ	DIOD	Wed, Mar 23, 2016	20.19	20.19	19.37	19.38
5933	NASDAQ	DIOD	Tue, Mar 22, 2016	19.91	20.73	19.72	20.30
5932	NASDAQ	DIOD	Mon, Mar 21, 2016	19.93	20.11	19.60	19.99
5931	NASDAQ	DIOD	Fri, Mar 18, 2016	19.60	19.90	19.60	20.02
5930	NASDAQ	DIOD	Thu, Mar 17, 2016	18.77	19.47	18.75	19.44
5929	NASDAQ	DIOD	Wed, Mar 16, 2016	18.53	18.93	18.53	18.90
5928	NASDAQ	DIOD	Tue, Mar 15, 2016	18.89	18.89	18.89	18.64
5927	NASDAQ	DIOD	Mon, Mar 14, 2016	19.22	19.40	18.74	18.81
5926	NASDAQ	DIOD	Fri, Mar 11, 2016	18.98	19.39	18.78	19.35
5925	NASDAQ	DIOD	Thu, Mar 10, 2016	19.07	19.33	18.67	18.96
5924	NASDAQ	DIOD	Wed, Mar 9, 2016	18.83	18.83	18.83	18.96
5923	NASDAQ	DIOD	Tue, Mar 8, 2016	19.40	19.40	18.70	19.56
5922	NASDAQ	DIOD	Mon, Mar 7, 2016	20.09	20.30	19.42	19.56
5921	NASDAQ	DIOD	Fri, Mar 4, 2016	19.85	19.85	19.85	20.26
5920	NASDAQ	DIOD	Thu, Mar 3, 2016	19.40	19.40	19.40	19.85
5919	NASDAQ	DIOD	Wed, Mar 2, 2016	19.13	19.57	19.10	19.15
5918	NASDAQ	DIOD	Tue, Mar 1, 2016	19.14	19.14	19.14	19.15
5917	NASDAQ	DIOD	Mon, Feb 29, 2016	18.71	19.29	18.71	19.14
5916	NASDAQ	DIOD	Fri, Feb 26, 2016	18.38	18.38	18.38	18.71
5915	NASDAQ	DIOD	Thu, Feb 25, 2016	18.40	18.40	17.88	18.38
5914	NASDAQ	DIOD	Wed, Feb 24, 2016	17.77	18.48	17.59	18.36
5913	NASDAQ	DIOD	Tue, Feb 23, 2016	17.59	18.25	17.59	17.98
5912	NASDAQ	DIOD	Mon, Feb 22, 2016	17.50	17.85	17.45	17.62
5911	NASDAQ	DIOD	Fri, Feb 19, 2016	17.19	17.61	16.85	17.41
5910	NASDAQ	DIOD	Thu, Feb 18, 2016	17.49	17.71	16.59	17.24
5909	NASDAQ	DIOD	Wed, Feb 17, 2016	19.79	19.96	16.58	17.43
5908	NASDAQ	DIOD	Tue, Feb 16, 2016	18.32	18.87	18.15	18.57
5907	NASDAQ	DIOD	Fri, Feb 12, 2016	17.84	18.20	17.52	18.15
5906	NASDAQ	DIOD	Thu, Feb 11, 2016	17.51	17.79	17.40	17.66
5905	NASDAQ	DIOD	Wed, Feb 10, 2016	18.04	18.32	17.73	17.75
5904	NASDAQ	DIOD	Tue, Feb 9, 2016	17.70	18.32	17.28	18.00
5903	NASDAQ	DIOD	Mon, Feb 8, 2016	17.78	18.06	17.55	17.94
5902	NASDAQ	DIOD	Fri, Feb 5, 2016	18.23	18.39	17.96	17.98
5901	NASDAQ	DIOD	Thu, Feb 4, 2016	18.00	18.44	17.50	18.36
5900	NASDAQ	DIOD	Wed, Feb 3, 2016	18.41	18.65	17.66	18.03
5899	NASDAQ	DIOD	Tue, Feb 2, 2016	18.79	18.81	18.15	18.22
5898	NASDAQ	DIOD	Mon, Feb 1, 2016	19.02	19.21	18.86	19.04
5897	NASDAQ	DIOD	Fri, Jan 29, 2016	18.47	19.17	18.30	19.13
5896	NASDAQ	DIOD	Thu, Jan 28, 2016	18.61	18.73	18.21	18.27
5895	NASDAQ	DIOD	Wed, Jan 27, 2016	19.12	19.22	18.53	18.56
5894	NASDAQ	DIOD	Tue, Jan 26, 2016	19.39	19.39	18.67	19.25
5893	NASDAQ	DIOD	Mon, Jan 25, 2016	19.45	19.45	18.60	19.21
5892	NASDAQ	DIOD	Fri, Jan 22, 2016	19.73	19.91	19.34	19.54
5891	NASDAQ	DIOD	Thu, Jan 21, 2016	19.49	19.97	19.05	19.46
5890	NASDAQ	DIOD	Wed, Jan 20, 2016	18.84	19.49	18.60	19.35
5889	NASDAQ	DIOD	Tue, Jan 19, 2016	19.61	19.97	18.83	19.04
5888	NASDAQ	DIOD	Fri, Jan 15, 2016	19.58	19.89	19.09	19.34
5887	NASDAQ	DIOD	Thu, Jan 14, 2016	20.04	20.57	19.72	20.24
5886	NASDAQ	DIOD	Wed, Jan 13, 2016	20.51	20.92	19.74	19.94
5885	NASDAQ	DIOD	Tue, Jan 12, 2016	20.84	20.99	20.08	20.50
5884	NASDAQ	DIOD	Mon, Jan 11, 2016	20.31	20.77	20.31	20.63
5883	NASDAQ	DIOD	Fri, Jan 8, 2016	20.73	21.09	20.16	20.16
5882	NASDAQ	DIOD	Thu, Jan 7, 2016	21.06	21.24	20.69	20.71
5881	NASDAQ	DIOD	Wed, Jan 6, 2016	21.78	21.80	21.24	21.49
5880	NASDAQ	DIOD	Tue, Jan 5, 2016	22.33	22.33	21.90	22.12
5879	NASDAQ	DIOD	Mon, Jan 4, 2016	22.62	22.94	22.07	22.30
5878	NASDAQ	DIOD	Thu, Dec 31, 2015	23.05	23.12	22.78	22.98
5877	NASDAQ	DIOD	Wed, Dec 30, 2015	23.27	23.36	23.00	23.03
5876	NASDAQ	DIOD	Tue, Dec 29, 2015	23.56	23.59	23.24	23.30
5875	NASDAQ	DIOD	Mon, Dec 28, 2015	23.60	23.64	23.24	23.42
5874	NASDAQ	DIOD	Thu, Dec 24, 2015	23.19	23.85	23.09	23.68
5873	NASDAQ	DIOD	Wed, Dec 23, 2015	23.60	23.60	23.06	23.15
5872	NASDAQ	DIOD	Tue, Dec 22, 2015	23.59	23.62	23.12	23.60
5871	NASDAQ	DIOD	Mon, Dec 21, 2015	23.09	23.73	22.52	23.52
5870	NASDAQ	DIOD	Fri, Dec 18, 2015	23.26	23.33	21.97	22.88
5869	NASDAQ	DIOD	Thu, Dec 17, 2015	23.80	24.10	23.38	23.40
5868	NASDAQ	DIOD	Wed, Dec 16, 2015	23.83	23.83	23.36	23.68
5867	NASDAQ	DIOD	Tue, Dec 15, 2015	23.50	23.89	23.37	23.65
5866	NASDAQ	DIOD	Mon, Dec 14, 2015	23.74	23.93	23.18	23.32
5865	NASDAQ	DIOD	Fri, Dec 11, 2015	23.59	24.23	23.02	23.76
5864	NASDAQ	DIOD	Thu, Dec 10, 2015	23.88	24.42	23.82	24.06
5863	NASDAQ	DIOD	Wed, Dec 9, 2015	24.12	24.20	23.66	23.92
5862	NASDAQ	DIOD	Tue, Dec 8, 2015	23.90	24.27	23.59	24.04
5861	NASDAQ	DIOD	Mon, Dec 7, 2015	24.95	25.02	23.95	24.15
5860	NASDAQ	DIOD	Fri, Dec 4, 2015	24.17	25.20	23.89	25.09
5859	NASDAQ	DIOD	Thu, Dec 3, 2015	23.78	24.46	23.52	24.34
5858	NASDAQ	DIOD	Wed, Dec 2, 2015	23.56	24.08	22.45	23.82
5857	NASDAQ	DIOD	Tue, Dec 1, 2015	23.16	23.64	23.03	23.54
5856	NASDAQ	DIOD	Mon, Nov 30, 2015	22.56	23.59	22.52	23.29
5855	NASDAQ	DIOD	Fri, Nov 27, 2015	21.74	22.70	21.65	22.48
5854	NASDAQ	DIOD	Wed, Nov 25, 2015	20.78	21.83	20.60	21.79
5853	NASDAQ	DIOD	Tue, Nov 24, 2015	20.26	20.79	20.19	20.71
5852	NASDAQ	DIOD	Mon, Nov 23, 2015	20.44	20.48	20.22	20.35
5851	NASDAQ	DIOD	Fri, Nov 20, 2015	20.39	20.53	20.01	20.36
5850	NASDAQ	DIOD	Thu, Nov 19, 2015	19.84	20.31	19.67	20.24
5849	NASDAQ	DIOD	Wed, Nov 18, 2015	19.52	19.95	19.30	19.77
5848	NASDAQ	DIOD	Tue, Nov 17, 2015	19.14	19.59	19.04	19.35
5847	NASDAQ	DIOD	Mon, Nov 16, 2015	19.10	19.30	18.90	19.21
5846	NASDAQ	DIOD	Fri, Nov 13, 2015	19.14	19.42	18.90	19.06
5845	NASDAQ	DIOD	Thu, Nov 12, 2015	19.61	19.76	19.05	19.26
5844	NASDAQ	DIOD	Wed, Nov 11, 2015	19.95	19.99	19.59	19.68
5843	NASDAQ	DIOD	Tue, Nov 10, 2015	20.23	20.76	19.70	19.96
5842	NASDAQ	DIOD	Mon, Nov 9, 2015	21.05	21.15	20.26	20.37
5841	NASDAQ	DIOD	Fri, Nov 6, 2015	21.96	22.00	20.12	21.05
5840	NASDAQ	DIOD	Thu, Nov 5, 2015	23.34	23.64	22.98	23.21
5839	NASDAQ	DIOD	Wed, Nov 4, 2015	23.54	23.74	23.24	23.45
5838	NASDAQ	DIOD	Tue, Nov 3, 2015	23.41	23.76	23.16	23.49
5837	NASDAQ	DIOD	Mon, Nov 2, 2015	22.85	23.53	22.82	23.41
5836	NASDAQ	DIOD	Fri, Oct 30, 2015	22.60	22.97	22.58	22.90
5835	NASDAQ	DIOD	Thu, Oct 29, 2015	22.89	22.92	22.26	22.51
5834	NASDAQ	DIOD	Wed, Oct 28, 2015	23.10	23.15	22.39	23.11
5833	NASDAQ	DIOD	Tue, Oct 27, 2015	22.75	23.54	22.60	23.12
5832	NASDAQ	DIOD	Mon, Oct 26, 2015	23.59	23.59	22.60	22.79
5831	NASDAQ	DIOD	Fri, Oct 23, 2015	23.31	23.73	23.00	23.68
5830	NASDAQ	DIOD	Thu, Oct 22, 2015	22.77	23.26	22.63	23.11
5829	NASDAQ	DIOD	Wed, Oct 21, 2015	22.99	23.18	22.39	22.43
5828	NASDAQ	DIOD	Tue, Oct 20, 2015	22.63	22.91	22.52	22.81
5827	NASDAQ	DIOD	Mon, Oct 19, 2015	22.70	22.94	22.56	22.65
5826	NASDAQ	DIOD	Fri, Oct 16, 2015	23.05	23.05	22.55	22.73
5825	NASDAQ	DIOD	Thu, Oct 15, 2015	23.03	23.21	22.57	22.96
5824	NASDAQ	DIOD	Wed, Oct 14, 2015	22.08	23.21	22.00	22.92
5823	NASDAQ	DIOD	Tue, Oct 13, 2015	21.81	22.33	21.81	22.01
5822	NASDAQ	DIOD	Mon, Oct 12, 2015	22.26	22.26	21.87	22.02
5821	NASDAQ	DIOD	Fri, Oct 9, 2015	22.72	22.72	22.00	22.12
5820	NASDAQ	DIOD	Thu, Oct 8, 2015	22.20	22.54	21.93	22.53
5819	NASDAQ	DIOD	Wed, Oct 7, 2015	22.06	22.55	21.74	22.19
5818	NASDAQ	DIOD	Tue, Oct 6, 2015	21.71	21.88	21.44	21.86
5817	NASDAQ	DIOD	Mon, Oct 5, 2015	21.48	21.73	21.33	21.67
5816	NASDAQ	DIOD	Fri, Oct 2, 2015	20.63	21.33	20.47	21.32
5815	NASDAQ	DIOD	Thu, Oct 1, 2015	21.36	21.36	20.32	20.77
5814	NASDAQ	DIOD	Wed, Sep 30, 2015	21.19	21.80	21.19	21.37
5813	NASDAQ	DIOD	Tue, Sep 29, 2015	21.09	21.38	20.98	21.23
5812	NASDAQ	DIOD	Mon, Sep 28, 2015	21.19	21.34	21.00	21.00
5811	NASDAQ	DIOD	Fri, Sep 25, 2015	21.06	21.52	20.86	21.34
5810	NASDAQ	DIOD	Thu, Sep 24, 2015	20.28	20.98	20.11	20.83
5809	NASDAQ	DIOD	Wed, Sep 23, 2015	20.89	21.13	20.43	20.49
5808	NASDAQ	DIOD	Tue, Sep 22, 2015	21.42	21.42	20.81	20.91
5807	NASDAQ	DIOD	Mon, Sep 21, 2015	21.88	22.12	21.55	21.65
5806	NASDAQ	DIOD	Fri, Sep 18, 2015	21.97	22.22	21.58	21.66
5805	NASDAQ	DIOD	Thu, Sep 17, 2015	22.21	22.61	22.03	22.28
5804	NASDAQ	DIOD	Wed, Sep 16, 2015	22.24	22.32	22.09	22.27
5803	NASDAQ	DIOD	Tue, Sep 15, 2015	22.27	22.36	22.00	22.14
5802	NASDAQ	DIOD	Mon, Sep 14, 2015	22.35	22.57	22.06	22.18
5801	NASDAQ	DIOD	Fri, Sep 11, 2015	22.27	22.57	22.11	22.38
5800	NASDAQ	DIOD	Thu, Sep 10, 2015	22.88	22.99	22.25	22.38
5799	NASDAQ	DIOD	Wed, Sep 9, 2015	23.29	23.53	22.67	22.85
5798	NASDAQ	DIOD	Tue, Sep 8, 2015	23.05	23.42	22.87	23.37
5797	NASDAQ	DIOD	Fri, Sep 4, 2015	22.03	22.95	21.90	22.90
5796	NASDAQ	DIOD	Thu, Sep 3, 2015	20.49	22.12	20.35	21.81
5795	NASDAQ	DIOD	Wed, Sep 2, 2015	19.33	19.61	19.05	19.58
5794	NASDAQ	DIOD	Tue, Sep 1, 2015	19.39	19.68	18.82	19.06
5793	NASDAQ	DIOD	Mon, Aug 31, 2015	19.83	20.04	19.63	19.69
5792	NASDAQ	DIOD	Fri, Aug 28, 2015	20.00	20.23	19.73	19.93
5791	NASDAQ	DIOD	Thu, Aug 27, 2015	19.55	20.12	19.39	20.09
5790	NASDAQ	DIOD	Wed, Aug 26, 2015	19.41	19.57	18.86	19.50
5789	NASDAQ	DIOD	Tue, Aug 25, 2015	19.44	19.57	18.90	18.96
5788	NASDAQ	DIOD	Mon, Aug 24, 2015	18.42	19.57	18.42	18.88
5787	NASDAQ	DIOD	Fri, Aug 21, 2015	18.99	19.63	18.96	19.31
5786	NASDAQ	DIOD	Thu, Aug 20, 2015	19.54	19.64	19.30	19.40
5785	NASDAQ	DIOD	Wed, Aug 19, 2015	19.81	20.02	19.48	19.70
5784	NASDAQ	DIOD	Tue, Aug 18, 2015	20.50	20.50	19.62	19.87
5783	NASDAQ	DIOD	Mon, Aug 17, 2015	20.19	20.51	19.92	20.50
5782	NASDAQ	DIOD	Fri, Aug 14, 2015	20.16	20.31	19.92	20.25
5781	NASDAQ	DIOD	Thu, Aug 13, 2015	20.61	20.98	20.21	20.24
5780	NASDAQ	DIOD	Wed, Aug 12, 2015	20.15	20.68	19.82	20.55
5779	NASDAQ	DIOD	Tue, Aug 11, 2015	21.02	21.02	20.29	20.43
5778	NASDAQ	DIOD	Mon, Aug 10, 2015	21.00	21.45	20.86	21.23
5777	NASDAQ	DIOD	Fri, Aug 7, 2015	20.06	21.10	19.18	20.90
5776	NASDAQ	DIOD	Thu, Aug 6, 2015	22.12	22.12	21.62	21.77
5775	NASDAQ	DIOD	Wed, Aug 5, 2015	22.03	22.47	21.89	22.01
5774	NASDAQ	DIOD	Tue, Aug 4, 2015	22.16	22.26	21.67	21.97
5773	NASDAQ	DIOD	Mon, Aug 3, 2015	22.18	22.29	21.87	22.20
5772	NASDAQ	DIOD	Fri, Jul 31, 2015	22.36	22.59	22.07	22.19
5771	NASDAQ	DIOD	Thu, Jul 30, 2015	22.08	22.46	22.05	22.34
5770	NASDAQ	DIOD	Wed, Jul 29, 2015	22.23	22.33	21.88	22.12
5769	NASDAQ	DIOD	Tue, Jul 28, 2015	21.98	22.31	21.66	22.22
5768	NASDAQ	DIOD	Mon, Jul 27, 2015	21.91	22.01	21.54	21.89
5767	NASDAQ	DIOD	Fri, Jul 24, 2015	22.58	22.61	22.03	22.05
5766	NASDAQ	DIOD	Thu, Jul 23, 2015	22.30	22.94	22.21	22.65
5765	NASDAQ	DIOD	Wed, Jul 22, 2015	22.20	22.43	21.76	22.20
5764	NASDAQ	DIOD	Tue, Jul 21, 2015	21.87	22.46	21.87	22.37
5763	NASDAQ	DIOD	Mon, Jul 20, 2015	22.52	22.52	21.84	21.92
5762	NASDAQ	DIOD	Fri, Jul 17, 2015	22.56	22.56	22.37	22.44
5761	NASDAQ	DIOD	Thu, Jul 16, 2015	22.66	22.77	22.34	22.47
5760	NASDAQ	DIOD	Wed, Jul 15, 2015	23.03	23.03	22.45	22.50
5759	NASDAQ	DIOD	Tue, Jul 14, 2015	22.72	23.09	22.61	22.95
5758	NASDAQ	DIOD	Mon, Jul 13, 2015	22.91	23.19	22.59	22.66
5757	NASDAQ	DIOD	Fri, Jul 10, 2015	22.83	23.15	22.51	22.89
5756	NASDAQ	DIOD	Thu, Jul 9, 2015	23.31	23.32	22.52	22.58
5755	NASDAQ	DIOD	Wed, Jul 8, 2015	23.19	23.24	22.79	23.02
5754	NASDAQ	DIOD	Tue, Jul 7, 2015	23.55	23.73	23.08	23.33
5753	NASDAQ	DIOD	Mon, Jul 6, 2015	23.51	24.14	23.51	23.56
5752	NASDAQ	DIOD	Thu, Jul 2, 2015	23.02	24.04	22.89	23.89
5751	NASDAQ	DIOD	Wed, Jul 1, 2015	24.37	24.50	23.96	24.11
5750	NASDAQ	DIOD	Tue, Jun 30, 2015	24.41	24.95	24.10	24.11
5749	NASDAQ	DIOD	Mon, Jun 29, 2015	24.53	24.85	24.08	24.12
5748	NASDAQ	DIOD	Fri, Jun 26, 2015	25.33	25.36	24.66	24.74
5747	NASDAQ	DIOD	Thu, Jun 25, 2015	25.37	25.54	25.14	25.40
5746	NASDAQ	DIOD	Wed, Jun 24, 2015	25.39	25.49	25.20	25.34
5745	NASDAQ	DIOD	Tue, Jun 23, 2015	25.23	25.48	25.04	25.39
5744	NASDAQ	DIOD	Mon, Jun 22, 2015	25.34	25.48	24.99	25.35
5743	NASDAQ	DIOD	Fri, Jun 19, 2015	25.30	25.48	24.97	25.11
5742	NASDAQ	DIOD	Thu, Jun 18, 2015	24.87	25.35	24.72	25.23
5741	NASDAQ	DIOD	Wed, Jun 17, 2015	25.00	25.07	24.81	24.83
5740	NASDAQ	DIOD	Tue, Jun 16, 2015	25.05	25.18	24.80	25.01
5739	NASDAQ	DIOD	Mon, Jun 15, 2015	25.24	25.35	24.83	25.08
5738	NASDAQ	DIOD	Fri, Jun 12, 2015	25.51	25.71	25.41	25.56
5737	NASDAQ	DIOD	Thu, Jun 11, 2015	25.73	25.89	25.52	25.66
5736	NASDAQ	DIOD	Wed, Jun 10, 2015	25.33	25.79	25.19	25.73
5735	NASDAQ	DIOD	Tue, Jun 9, 2015	25.28	25.44	25.01	25.19
5734	NASDAQ	DIOD	Mon, Jun 8, 2015	25.39	25.59	25.05	25.26
5733	NASDAQ	DIOD	Fri, Jun 5, 2015	25.47	25.47	24.45	25.36
5732	NASDAQ	DIOD	Thu, Jun 4, 2015	25.70	26.12	25.70	25.99
5731	NASDAQ	DIOD	Wed, Jun 3, 2015	26.10	26.33	25.91	26.00
5730	NASDAQ	DIOD	Tue, Jun 2, 2015	26.23	26.45	26.01	26.03
5729	NASDAQ	DIOD	Mon, Jun 1, 2015	26.53	26.67	26.25	26.47
5728	NASDAQ	DIOD	Fri, May 29, 2015	26.32	26.61	25.90	26.48
5727	NASDAQ	DIOD	Thu, May 28, 2015	26.39	26.60	26.19	26.37
5726	NASDAQ	DIOD	Wed, May 27, 2015	25.22	26.46	25.22	26.37
5725	NASDAQ	DIOD	Tue, May 26, 2015	25.99	26.15	25.57	25.72
5724	NASDAQ	DIOD	Fri, May 22, 2015	26.23	26.47	26.06	26.11
5723	NASDAQ	DIOD	Thu, May 21, 2015	26.50	26.65	26.21	26.35
5722	NASDAQ	DIOD	Wed, May 20, 2015	26.40	26.59	26.37	26.50
5721	NASDAQ	DIOD	Tue, May 19, 2015	27.10	27.21	26.22	26.33
5720	NASDAQ	DIOD	Mon, May 18, 2015	26.73	27.25	26.67	27.08
5719	NASDAQ	DIOD	Fri, May 15, 2015	26.89	26.90	26.41	26.73
5718	NASDAQ	DIOD	Thu, May 14, 2015	27.24	27.46	26.48	26.86
5717	NASDAQ	DIOD	Wed, May 13, 2015	27.06	27.37	26.51	27.03
5716	NASDAQ	DIOD	Tue, May 12, 2015	27.05	27.14	26.56	26.89
5715	NASDAQ	DIOD	Mon, May 11, 2015	26.80	27.30	26.45	27.11
5714	NASDAQ	DIOD	Fri, May 8, 2015	26.46	26.90	25.30	26.85
5713	NASDAQ	DIOD	Thu, May 7, 2015	27.04	27.39	26.66	27.29
5712	NASDAQ	DIOD	Wed, May 6, 2015	26.80	27.17	26.52	27.11
5711	NASDAQ	DIOD	Tue, May 5, 2015	27.19	27.49	26.55	26.77
5710	NASDAQ	DIOD	Mon, May 4, 2015	27.39	27.53	27.11	27.37
5709	NASDAQ	DIOD	Fri, May 1, 2015	26.78	27.50	26.78	27.26
5708	NASDAQ	DIOD	Thu, Apr 30, 2015	27.39	27.45	26.54	26.72
5707	NASDAQ	DIOD	Wed, Apr 29, 2015	27.65	27.87	27.23	27.67
5706	NASDAQ	DIOD	Tue, Apr 28, 2015	27.64	27.93	27.36	27.82
5705	NASDAQ	DIOD	Mon, Apr 27, 2015	27.29	28.07	27.29	27.60
5704	NASDAQ	DIOD	Fri, Apr 24, 2015	27.91	27.92	27.17	27.28
5703	NASDAQ	DIOD	Thu, Apr 23, 2015	27.84	28.48	27.59	28.00
5702	NASDAQ	DIOD	Wed, Apr 22, 2015	27.83	28.21	27.75	28.02
5701	NASDAQ	DIOD	Tue, Apr 21, 2015	28.21	28.31	27.88	27.90
5700	NASDAQ	DIOD	Mon, Apr 20, 2015	27.82	28.46	27.82	28.03
5699	NASDAQ	DIOD	Fri, Apr 17, 2015	27.75	28.04	27.58	27.64
5698	NASDAQ	DIOD	Thu, Apr 16, 2015	27.89	28.09	27.59	28.04
5697	NASDAQ	DIOD	Wed, Apr 15, 2015	27.75	28.10	27.71	28.01
5696	NASDAQ	DIOD	Tue, Apr 14, 2015	27.76	27.76	27.32	27.55
5695	NASDAQ	DIOD	Mon, Apr 13, 2015	27.87	28.14	27.45	27.70
5694	NASDAQ	DIOD	Fri, Apr 10, 2015	28.16	28.21	27.84	27.87
5693	NASDAQ	DIOD	Thu, Apr 9, 2015	28.10	28.42	27.95	28.16
5692	NASDAQ	DIOD	Wed, Apr 8, 2015	28.08	28.45	27.74	28.21
5691	NASDAQ	DIOD	Tue, Apr 7, 2015	28.25	28.43	27.96	28.05
5690	NASDAQ	DIOD	Mon, Apr 6, 2015	27.92	28.54	27.80	28.23
5689	NASDAQ	DIOD	Thu, Apr 2, 2015	28.30	28.75	28.13	28.17
5688	NASDAQ	DIOD	Wed, Apr 1, 2015	28.35	28.72	27.71	28.32
5687	NASDAQ	DIOD	Tue, Mar 31, 2015	29.04	29.30	28.51	28.56
5686	NASDAQ	DIOD	Mon, Mar 30, 2015	28.05	29.28	28.05	29.25
5685	NASDAQ	DIOD	Fri, Mar 27, 2015	27.66	28.09	26.78	27.96
5684	NASDAQ	DIOD	Thu, Mar 26, 2015	28.20	28.55	27.86	28.51
5683	NASDAQ	DIOD	Wed, Mar 25, 2015	30.53	30.53	28.25	28.26
5682	NASDAQ	DIOD	Tue, Mar 24, 2015	30.15	30.44	30.09	30.43
5681	NASDAQ	DIOD	Mon, Mar 23, 2015	30.09	30.65	30.07	30.14
5680	NASDAQ	DIOD	Fri, Mar 20, 2015	29.78	30.39	29.04	30.23
5679	NASDAQ	DIOD	Thu, Mar 19, 2015	29.41	29.75	29.30	29.74
5678	NASDAQ	DIOD	Wed, Mar 18, 2015	29.75	29.75	28.95	29.52
5677	NASDAQ	DIOD	Tue, Mar 17, 2015	29.63	29.83	29.42	29.74
5676	NASDAQ	DIOD	Mon, Mar 16, 2015	29.93	29.93	29.25	29.74
5675	NASDAQ	DIOD	Fri, Mar 13, 2015	29.52	29.90	29.39	29.85
5674	NASDAQ	DIOD	Thu, Mar 12, 2015	29.48	29.63	29.00	29.47
5673	NASDAQ	DIOD	Wed, Mar 11, 2015	28.79	29.39	28.52	29.27
5672	NASDAQ	DIOD	Tue, Mar 10, 2015	28.96	29.05	28.59	28.94
5671	NASDAQ	DIOD	Mon, Mar 9, 2015	28.41	29.20	28.41	29.15
5670	NASDAQ	DIOD	Fri, Mar 6, 2015	28.03	28.55	27.95	28.32
5669	NASDAQ	DIOD	Thu, Mar 5, 2015	28.35	28.50	27.96	28.26
5668	NASDAQ	DIOD	Wed, Mar 4, 2015	28.04	28.53	27.81	28.36
5667	NASDAQ	DIOD	Tue, Mar 3, 2015	28.68	28.99	28.12	28.14
5666	NASDAQ	DIOD	Mon, Mar 2, 2015	28.56	29.00	28.33	28.87
5665	NASDAQ	DIOD	Fri, Feb 27, 2015	28.71	28.96	28.38	28.49
5664	NASDAQ	DIOD	Thu, Feb 26, 2015	28.41	28.80	28.23	28.79
5663	NASDAQ	DIOD	Wed, Feb 25, 2015	28.51	28.84	28.23	28.45
5662	NASDAQ	DIOD	Tue, Feb 24, 2015	27.73	28.73	27.69	28.61
5661	NASDAQ	DIOD	Mon, Feb 23, 2015	28.11	28.11	27.61	27.83
5660	NASDAQ	DIOD	Fri, Feb 20, 2015	27.99	28.29	27.65	28.15
5659	NASDAQ	DIOD	Thu, Feb 19, 2015	27.63	28.11	27.63	27.94
5658	NASDAQ	DIOD	Wed, Feb 18, 2015	27.83	27.90	27.61	27.73
5657	NASDAQ	DIOD	Tue, Feb 17, 2015	27.75	27.91	27.59	27.86
5656	NASDAQ	DIOD	Fri, Feb 13, 2015	28.06	28.30	27.29	27.81
5655	NASDAQ	DIOD	Thu, Feb 12, 2015	29.00	29.00	27.95	28.13
5654	NASDAQ	DIOD	Wed, Feb 11, 2015	28.26	28.89	28.00	28.78
5653	NASDAQ	DIOD	Tue, Feb 10, 2015	27.69	28.42	27.51	28.41
5652	NASDAQ	DIOD	Mon, Feb 9, 2015	27.85	28.04	27.29	27.40
5651	NASDAQ	DIOD	Fri, Feb 6, 2015	27.87	28.49	27.60	27.85
5650	NASDAQ	DIOD	Thu, Feb 5, 2015	27.67	27.88	27.53	27.78
5649	NASDAQ	DIOD	Wed, Feb 4, 2015	27.09	27.70	27.00	27.46
5648	NASDAQ	DIOD	Tue, Feb 3, 2015	27.03	27.52	26.33	27.23
5647	NASDAQ	DIOD	Mon, Feb 2, 2015	26.42	26.82	25.67	26.77
5646	NASDAQ	DIOD	Fri, Jan 30, 2015	27.21	27.74	26.36	26.43
5645	NASDAQ	DIOD	Thu, Jan 29, 2015	26.62	27.50	26.62	27.47
5644	NASDAQ	DIOD	Wed, Jan 28, 2015	27.07	27.27	26.61	26.67
5643	NASDAQ	DIOD	Tue, Jan 27, 2015	26.58	27.00	26.52	26.85
5642	NASDAQ	DIOD	Mon, Jan 26, 2015	26.85	27.11	26.48	27.06
5641	NASDAQ	DIOD	Fri, Jan 23, 2015	26.87	27.08	26.67	26.82
5640	NASDAQ	DIOD	Thu, Jan 22, 2015	26.54	26.94	25.85	26.79
5639	NASDAQ	DIOD	Wed, Jan 21, 2015	26.43	26.87	25.99	26.43
5638	NASDAQ	DIOD	Tue, Jan 20, 2015	26.32	26.93	26.32	26.66
5637	NASDAQ	DIOD	Fri, Jan 16, 2015	25.74	26.48	25.42	26.38
5636	NASDAQ	DIOD	Thu, Jan 15, 2015	26.44	26.74	25.80	25.83
5635	NASDAQ	DIOD	Wed, Jan 14, 2015	26.40	26.93	26.11	26.34
5634	NASDAQ	DIOD	Tue, Jan 13, 2015	27.03	27.70	26.16	26.66
5633	NASDAQ	DIOD	Mon, Jan 12, 2015	27.18	27.21	26.66	26.71
5632	NASDAQ	DIOD	Fri, Jan 9, 2015	27.05	27.54	26.98	27.20
5631	NASDAQ	DIOD	Thu, Jan 8, 2015	27.02	27.69	27.02	27.17
5630	NASDAQ	DIOD	Wed, Jan 7, 2015	26.04	26.80	25.93	26.78
5629	NASDAQ	DIOD	Tue, Jan 6, 2015	27.10	27.10	25.37	25.99
5628	NASDAQ	DIOD	Mon, Jan 5, 2015	27.17	27.50	26.73	27.04
5627	NASDAQ	DIOD	Fri, Jan 2, 2015	27.67	27.81	27.03	27.35
5626	NASDAQ	DIOD	Wed, Dec 31, 2014	27.33	27.79	27.06	27.57
5625	NASDAQ	DIOD	Tue, Dec 30, 2014	27.52	27.70	27.17	27.29
5624	NASDAQ	DIOD	Mon, Dec 29, 2014	27.69	27.88	27.30	27.54
5623	NASDAQ	DIOD	Fri, Dec 26, 2014	27.67	27.90	27.31	27.74
5622	NASDAQ	DIOD	Wed, Dec 24, 2014	27.39	27.81	27.21	27.55
5621	NASDAQ	DIOD	Tue, Dec 23, 2014	27.50	27.93	27.10	27.26
5620	NASDAQ	DIOD	Mon, Dec 22, 2014	26.66	27.40	26.35	27.37
5619	NASDAQ	DIOD	Fri, Dec 19, 2014	26.66	26.91	26.20	26.65
5618	NASDAQ	DIOD	Thu, Dec 18, 2014	27.20	27.40	26.53	26.73
5617	NASDAQ	DIOD	Wed, Dec 17, 2014	26.02	26.72	25.66	26.71
5616	NASDAQ	DIOD	Tue, Dec 16, 2014	26.38	26.72	25.99	26.02
5615	NASDAQ	DIOD	Mon, Dec 15, 2014	26.52	27.07	26.15	26.37
5614	NASDAQ	DIOD	Fri, Dec 12, 2014	26.36	26.59	26.05	26.37
5613	NASDAQ	DIOD	Thu, Dec 11, 2014	27.15	27.31	26.67	26.76
5612	NASDAQ	DIOD	Wed, Dec 10, 2014	27.51	27.96	26.67	26.93
5611	NASDAQ	DIOD	Tue, Dec 9, 2014	26.90	27.83	26.25	27.71
5610	NASDAQ	DIOD	Mon, Dec 8, 2014	27.47	27.94	26.87	27.13
5609	NASDAQ	DIOD	Fri, Dec 5, 2014	27.32	27.62	27.20	27.61
5608	NASDAQ	DIOD	Thu, Dec 4, 2014	27.13	27.48	27.01	27.32
5607	NASDAQ	DIOD	Wed, Dec 3, 2014	27.03	27.59	27.00	27.03
5606	NASDAQ	DIOD	Tue, Dec 2, 2014	26.24	27.07	26.24	27.00
5605	NASDAQ	DIOD	Mon, Dec 1, 2014	26.58	26.76	26.15	26.31
5604	NASDAQ	DIOD	Fri, Nov 28, 2014	26.95	26.95	26.49	26.59
5603	NASDAQ	DIOD	Wed, Nov 26, 2014	26.27	26.99	26.06	26.81
5602	NASDAQ	DIOD	Tue, Nov 25, 2014	26.50	26.54	25.98	26.20
5601	NASDAQ	DIOD	Mon, Nov 24, 2014	26.28	26.59	26.06	26.46
5600	NASDAQ	DIOD	Fri, Nov 21, 2014	26.55	26.55	25.90	26.30
5599	NASDAQ	DIOD	Thu, Nov 20, 2014	25.58	26.36	25.47	26.11
5598	NASDAQ	DIOD	Wed, Nov 19, 2014	26.26	26.26	25.47	25.69
5597	NASDAQ	DIOD	Tue, Nov 18, 2014	25.76	26.36	25.76	26.20
5596	NASDAQ	DIOD	Mon, Nov 17, 2014	26.23	26.42	25.57	25.65
5595	NASDAQ	DIOD	Fri, Nov 14, 2014	25.86	26.39	25.51	26.34
5594	NASDAQ	DIOD	Thu, Nov 13, 2014	26.50	26.71	26.45	26.67
5593	NASDAQ	DIOD	Wed, Nov 12, 2014	25.99	26.50	25.97	26.39
5592	NASDAQ	DIOD	Tue, Nov 11, 2014	26.10	26.36	25.90	26.15
5591	NASDAQ	DIOD	Mon, Nov 10, 2014	25.85	26.25	25.82	26.04
5590	NASDAQ	DIOD	Fri, Nov 7, 2014	25.60	26.17	24.89	25.88
5589	NASDAQ	DIOD	Thu, Nov 6, 2014	26.39	26.46	25.85	26.22
5588	NASDAQ	DIOD	Wed, Nov 5, 2014	25.98	26.58	25.64	26.42
5587	NASDAQ	DIOD	Tue, Nov 4, 2014	25.86	26.03	25.62	25.86
5586	NASDAQ	DIOD	Mon, Nov 3, 2014	25.83	26.19	25.78	25.89
5585	NASDAQ	DIOD	Fri, Oct 31, 2014	25.00	26.10	24.95	25.83
5584	NASDAQ	DIOD	Thu, Oct 30, 2014	24.51	24.59	23.85	24.38
5583	NASDAQ	DIOD	Wed, Oct 29, 2014	24.51	24.59	24.01	24.58
5582	NASDAQ	DIOD	Tue, Oct 28, 2014	23.91	24.59	23.67	24.37
5581	NASDAQ	DIOD	Mon, Oct 27, 2014	23.37	23.77	23.00	23.66
5580	NASDAQ	DIOD	Fri, Oct 24, 2014	23.46	23.69	23.08	23.48
5579	NASDAQ	DIOD	Thu, Oct 23, 2014	23.27	23.58	23.08	23.40
5578	NASDAQ	DIOD	Wed, Oct 22, 2014	23.31	23.58	23.00	23.16
5577	NASDAQ	DIOD	Tue, Oct 21, 2014	23.08	23.39	22.93	23.34
5576	NASDAQ	DIOD	Mon, Oct 20, 2014	22.33	22.97	22.21	22.96
5575	NASDAQ	DIOD	Fri, Oct 17, 2014	23.32	23.40	22.33	22.39
5574	NASDAQ	DIOD	Thu, Oct 16, 2014	22.39	23.48	22.39	22.96
5573	NASDAQ	DIOD	Wed, Oct 15, 2014	22.47	23.52	22.34	22.75
5572	NASDAQ	DIOD	Tue, Oct 14, 2014	20.83	21.86	20.76	21.46
5571	NASDAQ	DIOD	Mon, Oct 13, 2014	20.01	21.24	19.99	20.58
5570	NASDAQ	DIOD	Fri, Oct 10, 2014	21.93	21.93	19.66	20.00
5569	NASDAQ	DIOD	Thu, Oct 9, 2014	22.90	23.02	22.10	22.11
5568	NASDAQ	DIOD	Wed, Oct 8, 2014	22.37	23.07	22.22	22.90
5567	NASDAQ	DIOD	Tue, Oct 7, 2014	22.79	23.07	22.37	22.39
5566	NASDAQ	DIOD	Mon, Oct 6, 2014	23.49	23.49	22.96	22.99
5565	NASDAQ	DIOD	Fri, Oct 3, 2014	23.84	23.84	23.35	23.37
5564	NASDAQ	DIOD	Thu, Oct 2, 2014	23.17	23.75	22.94	23.57
5563	NASDAQ	DIOD	Wed, Oct 1, 2014	23.93	23.93	23.25	23.28
5562	NASDAQ	DIOD	Tue, Sep 30, 2014	24.41	24.53	23.91	23.92
5561	NASDAQ	DIOD	Mon, Sep 29, 2014	24.37	24.62	24.25	24.58
5560	NASDAQ	DIOD	Fri, Sep 26, 2014	24.52	25.60	24.45	24.66
5559	NASDAQ	DIOD	Thu, Sep 25, 2014	24.90	24.90	24.29	24.37
5558	NASDAQ	DIOD	Wed, Sep 24, 2014	24.87	25.09	24.60	24.92
5557	NASDAQ	DIOD	Tue, Sep 23, 2014	24.99	25.31	24.72	24.79
5556	NASDAQ	DIOD	Mon, Sep 22, 2014	25.44	25.56	24.97	25.03
5555	NASDAQ	DIOD	Fri, Sep 19, 2014	25.93	26.09	25.40	25.56
5554	NASDAQ	DIOD	Thu, Sep 18, 2014	25.63	26.00	25.49	25.86
5553	NASDAQ	DIOD	Wed, Sep 17, 2014	24.90	25.55	24.73	25.44
5552	NASDAQ	DIOD	Tue, Sep 16, 2014	24.61	24.99	24.56	24.93
5551	NASDAQ	DIOD	Mon, Sep 15, 2014	25.17	25.23	24.65	24.69
5550	NASDAQ	DIOD	Fri, Sep 12, 2014	25.47	25.52	25.00	25.07
5549	NASDAQ	DIOD	Thu, Sep 11, 2014	24.85	25.50	24.85	25.43
5548	NASDAQ	DIOD	Wed, Sep 10, 2014	25.59	26.16	24.60	24.92
5547	NASDAQ	DIOD	Tue, Sep 9, 2014	25.56	26.01	25.43	25.74
5546	NASDAQ	DIOD	Mon, Sep 8, 2014	25.98	26.18	25.60	25.68
5545	NASDAQ	DIOD	Fri, Sep 5, 2014	25.67	26.04	25.62	25.99
5544	NASDAQ	DIOD	Thu, Sep 4, 2014	25.51	25.83	25.32	25.75
5543	NASDAQ	DIOD	Wed, Sep 3, 2014	25.66	25.66	25.36	25.46
5542	NASDAQ	DIOD	Tue, Sep 2, 2014	25.51	25.66	25.23	25.55
5541	NASDAQ	DIOD	Fri, Aug 29, 2014	25.08	25.51	25.01	25.45
5540	NASDAQ	DIOD	Thu, Aug 28, 2014	25.27	25.35	24.81	25.06
5539	NASDAQ	DIOD	Wed, Aug 27, 2014	25.52	25.68	25.30	25.32
5538	NASDAQ	DIOD	Tue, Aug 26, 2014	25.62	25.76	25.45	25.55
5537	NASDAQ	DIOD	Mon, Aug 25, 2014	26.00	26.00	25.49	25.60
5536	NASDAQ	DIOD	Fri, Aug 22, 2014	25.82	25.99	25.71	25.86
5535	NASDAQ	DIOD	Thu, Aug 21, 2014	25.76	26.15	25.55	25.89
5534	NASDAQ	DIOD	Wed, Aug 20, 2014	25.43	25.93	25.40	25.82
5533	NASDAQ	DIOD	Tue, Aug 19, 2014	25.76	26.05	25.47	25.64
5532	NASDAQ	DIOD	Mon, Aug 18, 2014	25.64	25.81	24.83	25.80
5531	NASDAQ	DIOD	Fri, Aug 15, 2014	25.88	25.88	24.77	25.44
5530	NASDAQ	DIOD	Thu, Aug 14, 2014	25.84	25.97	25.53	25.61
5529	NASDAQ	DIOD	Wed, Aug 13, 2014	26.10	26.10	25.62	25.92
5528	NASDAQ	DIOD	Tue, Aug 12, 2014	26.15	26.41	25.69	26.06
5527	NASDAQ	DIOD	Mon, Aug 11, 2014	25.83	27.65	25.71	26.30
5526	NASDAQ	DIOD	Fri, Aug 8, 2014	26.50	26.50	25.72	25.77
5525	NASDAQ	DIOD	Thu, Aug 7, 2014	26.61	26.69	26.13	26.18
5524	NASDAQ	DIOD	Wed, Aug 6, 2014	25.98	26.68	25.98	26.46
5523	NASDAQ	DIOD	Tue, Aug 5, 2014	25.64	26.24	25.64	26.20
5522	NASDAQ	DIOD	Mon, Aug 4, 2014	25.87	25.93	25.24	25.82
5521	NASDAQ	DIOD	Fri, Aug 1, 2014	25.55	25.93	25.52	25.69
5520	NASDAQ	DIOD	Thu, Jul 31, 2014	26.06	26.10	25.31	25.50
5519	NASDAQ	DIOD	Wed, Jul 30, 2014	26.16	26.30	25.90	26.20
5518	NASDAQ	DIOD	Tue, Jul 29, 2014	26.00	26.33	25.86	25.94
5517	NASDAQ	DIOD	Mon, Jul 28, 2014	25.61	26.30	25.32	25.96
5516	NASDAQ	DIOD	Fri, Jul 25, 2014	27.34	27.34	25.48	25.71
5515	NASDAQ	DIOD	Thu, Jul 24, 2014	28.06	28.42	27.49	27.65
5514	NASDAQ	DIOD	Wed, Jul 23, 2014	30.08	30.08	28.03	28.04
5513	NASDAQ	DIOD	Tue, Jul 22, 2014	29.43	30.19	29.35	30.05
5512	NASDAQ	DIOD	Mon, Jul 21, 2014	29.32	29.64	29.07	29.28
5511	NASDAQ	DIOD	Fri, Jul 18, 2014	28.52	29.55	28.52	29.51
5510	NASDAQ	DIOD	Thu, Jul 17, 2014	28.66	28.92	28.40	28.63
5509	NASDAQ	DIOD	Wed, Jul 16, 2014	29.11	29.12	28.72	28.79
5508	NASDAQ	DIOD	Tue, Jul 15, 2014	28.83	29.00	28.28	28.82
5507	NASDAQ	DIOD	Mon, Jul 14, 2014	29.07	29.33	28.75	29.06
5506	NASDAQ	DIOD	Fri, Jul 11, 2014	28.90	29.00	28.67	28.82
5505	NASDAQ	DIOD	Thu, Jul 10, 2014	28.85	29.55	28.60	29.01
5504	NASDAQ	DIOD	Wed, Jul 9, 2014	29.38	29.73	29.16	29.48
5503	NASDAQ	DIOD	Tue, Jul 8, 2014	29.02	29.36	28.65	29.24
5502	NASDAQ	DIOD	Mon, Jul 7, 2014	29.59	29.60	29.13	29.16
5501	NASDAQ	DIOD	Thu, Jul 3, 2014	29.74	30.09	29.49	29.80
5500	NASDAQ	DIOD	Wed, Jul 2, 2014	28.82	29.77	28.82	29.58
5499	NASDAQ	DIOD	Tue, Jul 1, 2014	29.03	29.85	29.03	29.42
5498	NASDAQ	DIOD	Mon, Jun 30, 2014	28.73	29.11	28.55	28.96
5497	NASDAQ	DIOD	Fri, Jun 27, 2014	28.22	28.88	28.16	28.83
5496	NASDAQ	DIOD	Thu, Jun 26, 2014	28.86	28.86	27.89	28.45
5495	NASDAQ	DIOD	Wed, Jun 25, 2014	28.33	28.95	28.08	28.87
5494	NASDAQ	DIOD	Tue, Jun 24, 2014	29.51	29.63	28.56	28.58
5493	NASDAQ	DIOD	Mon, Jun 23, 2014	29.12	29.41	28.75	29.37
5492	NASDAQ	DIOD	Fri, Jun 20, 2014	29.17	29.20	28.94	28.99
5491	NASDAQ	DIOD	Thu, Jun 19, 2014	29.58	29.70	28.76	29.19
5490	NASDAQ	DIOD	Wed, Jun 18, 2014	29.88	29.88	29.03	29.38
5489	NASDAQ	DIOD	Tue, Jun 17, 2014	29.46	30.02	29.20	29.86
5488	NASDAQ	DIOD	Mon, Jun 16, 2014	29.57	29.58	29.25	29.55
5487	NASDAQ	DIOD	Fri, Jun 13, 2014	29.75	30.14	28.73	29.58
5486	NASDAQ	DIOD	Thu, Jun 12, 2014	30.03	30.12	29.18	29.50
5485	NASDAQ	DIOD	Wed, Jun 11, 2014	30.28	30.51	30.00	30.13
5484	NASDAQ	DIOD	Tue, Jun 10, 2014	29.73	30.79	29.38	30.30
5483	NASDAQ	DIOD	Mon, Jun 9, 2014	29.60	30.28	29.16	29.47
5482	NASDAQ	DIOD	Fri, Jun 6, 2014	28.47	29.72	28.40	29.45
5481	NASDAQ	DIOD	Thu, Jun 5, 2014	27.46	28.39	27.19	28.26
5480	NASDAQ	DIOD	Wed, Jun 4, 2014	27.01	27.57	26.94	27.49
5479	NASDAQ	DIOD	Tue, Jun 3, 2014	27.10	27.53	26.78	27.08
5478	NASDAQ	DIOD	Mon, Jun 2, 2014	27.50	27.62	27.10	27.27
5477	NASDAQ	DIOD	Fri, May 30, 2014	28.02	28.13	27.51	27.67
5476	NASDAQ	DIOD	Thu, May 29, 2014	27.95	28.29	27.61	27.89
5475	NASDAQ	DIOD	Wed, May 28, 2014	27.52	28.23	27.52	27.78
5474	NASDAQ	DIOD	Tue, May 27, 2014	27.50	28.32	27.42	27.92
5473	NASDAQ	DIOD	Fri, May 23, 2014	26.65	27.36	26.25	27.26
5472	NASDAQ	DIOD	Thu, May 22, 2014	26.53	26.92	26.53	26.72
5471	NASDAQ	DIOD	Wed, May 21, 2014	26.67	26.98	26.30	26.56
5470	NASDAQ	DIOD	Tue, May 20, 2014	27.02	27.02	26.24	26.62
5469	NASDAQ	DIOD	Mon, May 19, 2014	26.54	27.46	26.54	27.08
5468	NASDAQ	DIOD	Fri, May 16, 2014	26.37	26.75	26.22	26.71
5467	NASDAQ	DIOD	Thu, May 15, 2014	26.83	26.93	26.06	26.41
5466	NASDAQ	DIOD	Wed, May 14, 2014	27.55	27.81	27.03	27.06
5465	NASDAQ	DIOD	Tue, May 13, 2014	27.51	27.96	27.18	27.67
5464	NASDAQ	DIOD	Mon, May 12, 2014	26.77	27.92	26.68	27.68
5463	NASDAQ	DIOD	Fri, May 9, 2014	26.32	27.10	25.66	26.60
5462	NASDAQ	DIOD	Thu, May 8, 2014	26.07	26.79	25.68	26.19
5461	NASDAQ	DIOD	Wed, May 7, 2014	26.62	26.79	26.04	26.21
5460	NASDAQ	DIOD	Tue, May 6, 2014	26.31	26.70	26.22	26.46
5459	NASDAQ	DIOD	Mon, May 5, 2014	25.62	26.52	25.50	26.42
5458	NASDAQ	DIOD	Fri, May 2, 2014	26.05	26.18	25.55	25.80
5457	NASDAQ	DIOD	Thu, May 1, 2014	26.32	26.64	25.81	26.08
5456	NASDAQ	DIOD	Wed, Apr 30, 2014	26.25	26.49	25.76	26.37
5455	NASDAQ	DIOD	Tue, Apr 29, 2014	26.79	26.79	26.12	26.24
5454	NASDAQ	DIOD	Mon, Apr 28, 2014	26.84	27.06	26.01	26.56
5453	NASDAQ	DIOD	Fri, Apr 25, 2014	27.53	27.86	26.51	26.79
5452	NASDAQ	DIOD	Thu, Apr 24, 2014	27.48	27.77	27.21	27.69
5451	NASDAQ	DIOD	Wed, Apr 23, 2014	27.39	27.93	27.11	27.28
5450	NASDAQ	DIOD	Tue, Apr 22, 2014	27.59	27.63	27.26	27.51
5449	NASDAQ	DIOD	Mon, Apr 21, 2014	27.81	28.50	27.50	27.63
5448	NASDAQ	DIOD	Thu, Apr 17, 2014	27.88	28.73	27.58	27.72
5447	NASDAQ	DIOD	Wed, Apr 16, 2014	28.00	28.48	27.28	28.00
5446	NASDAQ	DIOD	Tue, Apr 15, 2014	27.38	27.85	26.89	27.72
5445	NASDAQ	DIOD	Mon, Apr 14, 2014	27.33	27.41	27.00	27.20
5444	NASDAQ	DIOD	Fri, Apr 11, 2014	26.87	27.43	26.70	26.99
5443	NASDAQ	DIOD	Thu, Apr 10, 2014	27.62	27.85	27.01	27.09
5442	NASDAQ	DIOD	Wed, Apr 9, 2014	27.39	27.69	26.99	27.62
5441	NASDAQ	DIOD	Tue, Apr 8, 2014	26.62	27.46	26.62	27.24
5440	NASDAQ	DIOD	Mon, Apr 7, 2014	26.28	26.97	26.28	26.70
5439	NASDAQ	DIOD	Fri, Apr 4, 2014	27.09	27.09	26.10	26.33
5438	NASDAQ	DIOD	Thu, Apr 3, 2014	26.80	27.07	26.68	26.95
5437	NASDAQ	DIOD	Wed, Apr 2, 2014	26.36	26.90	26.01	26.79
5436	NASDAQ	DIOD	Tue, Apr 1, 2014	26.23	26.58	26.15	26.36
5435	NASDAQ	DIOD	Mon, Mar 31, 2014	25.42	26.30	25.42	26.12
5434	NASDAQ	DIOD	Fri, Mar 28, 2014	25.15	25.97	25.15	25.20
5433	NASDAQ	DIOD	Thu, Mar 27, 2014	25.02	25.41	24.88	25.08
5432	NASDAQ	DIOD	Wed, Mar 26, 2014	25.63	25.88	25.06	25.07
5431	NASDAQ	DIOD	Tue, Mar 25, 2014	25.72	25.92	25.38	25.59
5430	NASDAQ	DIOD	Mon, Mar 24, 2014	25.17	25.73	25.05	25.57
5429	NASDAQ	DIOD	Fri, Mar 21, 2014	25.25	25.35	24.19	25.12
5428	NASDAQ	DIOD	Thu, Mar 20, 2014	24.97	25.42	24.57	25.00
5427	NASDAQ	DIOD	Wed, Mar 19, 2014	25.44	25.54	24.60	25.03
5426	NASDAQ	DIOD	Tue, Mar 18, 2014	24.78	25.66	24.50	25.54
5425	NASDAQ	DIOD	Mon, Mar 17, 2014	24.96	25.11	24.68	24.73
5424	NASDAQ	DIOD	Fri, Mar 14, 2014	24.59	25.06	24.26	24.80
5423	NASDAQ	DIOD	Thu, Mar 13, 2014	24.82	25.04	24.29	24.59
5422	NASDAQ	DIOD	Wed, Mar 12, 2014	24.55	25.19	24.27	24.85
5421	NASDAQ	DIOD	Tue, Mar 11, 2014	24.64	24.95	24.42	24.64
5420	NASDAQ	DIOD	Mon, Mar 10, 2014	24.68	24.84	24.34	24.64
5419	NASDAQ	DIOD	Fri, Mar 7, 2014	25.00	25.20	24.59	24.76
5418	NASDAQ	DIOD	Thu, Mar 6, 2014	24.92	25.00	24.46	24.84
5417	NASDAQ	DIOD	Wed, Mar 5, 2014	24.51	24.92	24.30	24.83
5416	NASDAQ	DIOD	Tue, Mar 4, 2014	23.84	24.71	23.74	24.53
5415	NASDAQ	DIOD	Mon, Mar 3, 2014	23.63	24.16	23.22	23.56
5414	NASDAQ	DIOD	Fri, Feb 28, 2014	23.61	24.15	23.53	23.81
5413	NASDAQ	DIOD	Thu, Feb 27, 2014	23.71	23.75	23.42	23.53
5412	NASDAQ	DIOD	Wed, Feb 26, 2014	23.29	24.01	23.29	23.78
5411	NASDAQ	DIOD	Tue, Feb 25, 2014	23.64	23.66	23.19	23.32
5410	NASDAQ	DIOD	Mon, Feb 24, 2014	23.47	23.70	23.30	23.63
5409	NASDAQ	DIOD	Fri, Feb 21, 2014	24.64	24.65	23.37	23.44
5408	NASDAQ	DIOD	Thu, Feb 20, 2014	24.15	24.54	24.05	24.51
5407	NASDAQ	DIOD	Wed, Feb 19, 2014	24.51	24.67	24.11	24.16
5406	NASDAQ	DIOD	Tue, Feb 18, 2014	24.22	24.60	24.06	24.51
5405	NASDAQ	DIOD	Fri, Feb 14, 2014	24.43	24.65	23.85	24.23
5404	NASDAQ	DIOD	Thu, Feb 13, 2014	24.45	25.04	23.60	24.42
5403	NASDAQ	DIOD	Wed, Feb 12, 2014	23.55	26.32	23.10	24.68
5402	NASDAQ	DIOD	Tue, Feb 11, 2014	22.70	23.37	22.49	23.33
5401	NASDAQ	DIOD	Mon, Feb 10, 2014	22.85	22.92	22.65	22.73
5400	NASDAQ	DIOD	Fri, Feb 7, 2014	22.55	22.84	22.20	22.81
5399	NASDAQ	DIOD	Thu, Feb 6, 2014	22.22	22.88	21.78	22.39
5398	NASDAQ	DIOD	Wed, Feb 5, 2014	22.15	22.28	21.46	22.14
5397	NASDAQ	DIOD	Tue, Feb 4, 2014	22.24	22.33	21.91	22.19
5396	NASDAQ	DIOD	Mon, Feb 3, 2014	22.91	23.05	21.81	22.12
5395	NASDAQ	DIOD	Fri, Jan 31, 2014	23.05	23.90	22.82	22.91
5394	NASDAQ	DIOD	Thu, Jan 30, 2014	23.06	23.85	22.63	23.48
5393	NASDAQ	DIOD	Wed, Jan 29, 2014	23.13	23.35	22.78	22.89
5392	NASDAQ	DIOD	Tue, Jan 28, 2014	23.09	23.52	23.03	23.26
5391	NASDAQ	DIOD	Mon, Jan 27, 2014	23.55	24.41	23.03	23.16
5390	NASDAQ	DIOD	Fri, Jan 24, 2014	23.77	24.23	23.34	23.42
5389	NASDAQ	DIOD	Thu, Jan 23, 2014	24.13	24.43	23.74	24.00
5388	NASDAQ	DIOD	Wed, Jan 22, 2014	24.04	24.41	23.66	24.24
5387	NASDAQ	DIOD	Tue, Jan 21, 2014	24.12	24.45	23.73	23.95
5386	NASDAQ	DIOD	Fri, Jan 17, 2014	24.06	24.36	23.97	24.00
5385	NASDAQ	DIOD	Thu, Jan 16, 2014	24.66	24.85	24.09	24.19
5384	NASDAQ	DIOD	Wed, Jan 15, 2014	24.23	24.89	24.23	24.68
5383	NASDAQ	DIOD	Tue, Jan 14, 2014	23.98	24.50	23.96	24.23
5382	NASDAQ	DIOD	Mon, Jan 13, 2014	23.75	24.33	23.60	23.73
5381	NASDAQ	DIOD	Fri, Jan 10, 2014	23.68	23.95	23.33	23.82
5380	NASDAQ	DIOD	Thu, Jan 9, 2014	23.71	23.75	23.38	23.62
5379	NASDAQ	DIOD	Wed, Jan 8, 2014	23.22	24.08	23.19	23.69
5378	NASDAQ	DIOD	Tue, Jan 7, 2014	22.93	23.63	22.51	23.18
5377	NASDAQ	DIOD	Mon, Jan 6, 2014	23.00	23.00	22.55	22.90
5376	NASDAQ	DIOD	Fri, Jan 3, 2014	22.91	23.15	22.64	22.95
5375	NASDAQ	DIOD	Thu, Jan 2, 2014	23.42	23.42	22.76	22.90
5374	NASDAQ	DIOD	Tue, Dec 31, 2013	23.45	23.78	23.22	23.56
5373	NASDAQ	DIOD	Mon, Dec 30, 2013	23.16	23.50	23.16	23.38
5372	NASDAQ	DIOD	Fri, Dec 27, 2013	23.10	23.31	22.97	23.16
5371	NASDAQ	DIOD	Thu, Dec 26, 2013	23.24	23.44	22.96	22.96
5370	NASDAQ	DIOD	Tue, Dec 24, 2013	22.99	23.35	22.99	23.17
5369	NASDAQ	DIOD	Mon, Dec 23, 2013	23.24	23.49	22.98	23.03
5368	NASDAQ	DIOD	Fri, Dec 20, 2013	22.88	23.62	22.58	23.14
5367	NASDAQ	DIOD	Thu, Dec 19, 2013	22.52	22.88	22.30	22.77
5366	NASDAQ	DIOD	Wed, Dec 18, 2013	22.20	22.51	21.97	22.50
5365	NASDAQ	DIOD	Tue, Dec 17, 2013	21.93	22.30	21.87	22.19
5364	NASDAQ	DIOD	Mon, Dec 16, 2013	21.63	22.13	21.50	21.87
5363	NASDAQ	DIOD	Fri, Dec 13, 2013	21.32	21.80	21.28	21.51
5362	NASDAQ	DIOD	Thu, Dec 12, 2013	21.71	22.04	21.21	21.23
5361	NASDAQ	DIOD	Wed, Dec 11, 2013	21.94	21.98	21.62	21.77
5360	NASDAQ	DIOD	Tue, Dec 10, 2013	20.67	22.43	20.62	21.84
5359	NASDAQ	DIOD	Mon, Dec 9, 2013	20.50	20.75	20.32	20.53
5358	NASDAQ	DIOD	Fri, Dec 6, 2013	20.40	20.75	20.23	20.54
5357	NASDAQ	DIOD	Thu, Dec 5, 2013	20.20	20.47	20.06	20.20
5356	NASDAQ	DIOD	Wed, Dec 4, 2013	20.40	20.81	20.07	20.23
5355	NASDAQ	DIOD	Tue, Dec 3, 2013	20.08	20.50	19.88	20.45
5354	NASDAQ	DIOD	Mon, Dec 2, 2013	20.45	20.51	20.04	20.17
5353	NASDAQ	DIOD	Fri, Nov 29, 2013	20.31	20.73	20.30	20.43
5352	NASDAQ	DIOD	Wed, Nov 27, 2013	20.08	20.30	20.01	20.17
5351	NASDAQ	DIOD	Tue, Nov 26, 2013	19.70	20.12	19.68	20.08
5350	NASDAQ	DIOD	Mon, Nov 25, 2013	19.79	19.90	19.66	19.69
5349	NASDAQ	DIOD	Fri, Nov 22, 2013	19.70	19.93	19.56	19.80
5348	NASDAQ	DIOD	Thu, Nov 21, 2013	19.48	19.80	19.26	19.75
5347	NASDAQ	DIOD	Wed, Nov 20, 2013	19.50	19.73	19.27	19.41
5346	NASDAQ	DIOD	Tue, Nov 19, 2013	19.91	19.95	19.31	19.46
5345	NASDAQ	DIOD	Mon, Nov 18, 2013	20.08	20.40	19.90	19.92
5344	NASDAQ	DIOD	Fri, Nov 15, 2013	20.21	20.56	19.86	20.05
5343	NASDAQ	DIOD	Thu, Nov 14, 2013	20.26	20.51	20.00	20.24
5342	NASDAQ	DIOD	Wed, Nov 13, 2013	21.07	21.80	19.84	20.39
5341	NASDAQ	DIOD	Tue, Nov 12, 2013	22.49	22.69	22.05	22.18
5340	NASDAQ	DIOD	Mon, Nov 11, 2013	23.20	23.27	22.51	22.64
5339	NASDAQ	DIOD	Fri, Nov 8, 2013	23.48	23.83	23.36	23.65
5338	NASDAQ	DIOD	Thu, Nov 7, 2013	23.85	23.89	23.45	23.50
5337	NASDAQ	DIOD	Wed, Nov 6, 2013	24.00	24.00	23.68	23.80
5336	NASDAQ	DIOD	Tue, Nov 5, 2013	23.94	24.01	23.64	23.93
5335	NASDAQ	DIOD	Mon, Nov 4, 2013	24.25	24.50	24.05	24.15
5334	NASDAQ	DIOD	Fri, Nov 1, 2013	24.31	24.43	23.93	24.12
5333	NASDAQ	DIOD	Thu, Oct 31, 2013	23.35	24.31	23.28	24.22
5332	NASDAQ	DIOD	Wed, Oct 30, 2013	23.67	23.86	23.30	23.37
5331	NASDAQ	DIOD	Tue, Oct 29, 2013	23.50	23.79	23.27	23.60
5330	NASDAQ	DIOD	Mon, Oct 28, 2013	23.06	23.71	23.05	23.41
5329	NASDAQ	DIOD	Fri, Oct 25, 2013	23.78	23.78	22.95	23.12
5328	NASDAQ	DIOD	Thu, Oct 24, 2013	24.04	24.28	23.69	23.69
5327	NASDAQ	DIOD	Wed, Oct 23, 2013	24.72	24.75	23.42	24.00
5326	NASDAQ	DIOD	Tue, Oct 22, 2013	25.32	25.32	24.88	24.97
5325	NASDAQ	DIOD	Mon, Oct 21, 2013	25.32	25.36	24.91	25.29
5324	NASDAQ	DIOD	Fri, Oct 18, 2013	25.14	25.36	24.83	25.31
5323	NASDAQ	DIOD	Thu, Oct 17, 2013	24.78	25.01	24.60	24.90
5322	NASDAQ	DIOD	Wed, Oct 16, 2013	24.80	25.10	24.60	24.99
5321	NASDAQ	DIOD	Tue, Oct 15, 2013	24.70	24.97	24.58	24.68
5320	NASDAQ	DIOD	Mon, Oct 14, 2013	24.35	24.82	24.35	24.80
5319	NASDAQ	DIOD	Fri, Oct 11, 2013	24.25	24.75	24.08	24.49
5318	NASDAQ	DIOD	Thu, Oct 10, 2013	23.60	23.82	23.24	23.70
5317	NASDAQ	DIOD	Wed, Oct 9, 2013	23.30	23.41	22.61	23.21
5316	NASDAQ	DIOD	Tue, Oct 8, 2013	23.80	24.06	23.07	23.23
5315	NASDAQ	DIOD	Mon, Oct 7, 2013	23.81	23.99	23.70	23.75
5314	NASDAQ	DIOD	Fri, Oct 4, 2013	23.76	24.05	23.50	24.00
5313	NASDAQ	DIOD	Thu, Oct 3, 2013	24.37	24.50	23.63	23.82
5312	NASDAQ	DIOD	Wed, Oct 2, 2013	24.64	24.76	24.33	24.37
5311	NASDAQ	DIOD	Tue, Oct 1, 2013	24.56	24.88	24.55	24.82
5310	NASDAQ	DIOD	Mon, Sep 30, 2013	24.43	24.56	24.17	24.50
5309	NASDAQ	DIOD	Fri, Sep 27, 2013	24.70	24.89	24.66	24.69
5308	NASDAQ	DIOD	Thu, Sep 26, 2013	24.87	25.00	24.69	24.86
5307	NASDAQ	DIOD	Wed, Sep 25, 2013	24.74	25.09	24.41	24.85
5306	NASDAQ	DIOD	Tue, Sep 24, 2013	24.48	24.97	24.15	24.74
5305	NASDAQ	DIOD	Mon, Sep 23, 2013	24.70	24.80	24.11	24.38
5304	NASDAQ	DIOD	Fri, Sep 20, 2013	24.78	24.88	24.53	24.59
5303	NASDAQ	DIOD	Thu, Sep 19, 2013	25.40	25.47	24.77	24.83
5302	NASDAQ	DIOD	Wed, Sep 18, 2013	25.40	25.44	25.06	25.26
5301	NASDAQ	DIOD	Tue, Sep 17, 2013	25.56	25.76	25.38	25.41
5300	NASDAQ	DIOD	Mon, Sep 16, 2013	25.82	25.82	25.48	25.50
5299	NASDAQ	DIOD	Fri, Sep 13, 2013	25.66	25.84	25.26	25.60
5298	NASDAQ	DIOD	Thu, Sep 12, 2013	25.74	25.94	25.54	25.55
5297	NASDAQ	DIOD	Wed, Sep 11, 2013	25.74	26.03	25.57	25.74
5296	NASDAQ	DIOD	Tue, Sep 10, 2013	25.91	26.07	25.58	25.90
5295	NASDAQ	DIOD	Mon, Sep 9, 2013	25.51	25.87	25.51	25.79
5294	NASDAQ	DIOD	Fri, Sep 6, 2013	25.64	25.74	24.90	25.33
5293	NASDAQ	DIOD	Thu, Sep 5, 2013	25.58	25.93	25.28	25.46
5292	NASDAQ	DIOD	Wed, Sep 4, 2013	24.93	25.62	24.77	25.58
5291	NASDAQ	DIOD	Tue, Sep 3, 2013	25.31	25.69	24.74	24.87
5290	NASDAQ	DIOD	Fri, Aug 30, 2013	25.19	25.29	24.76	24.90
5289	NASDAQ	DIOD	Thu, Aug 29, 2013	24.73	25.33	24.69	25.18
5288	NASDAQ	DIOD	Wed, Aug 28, 2013	24.05	24.78	24.05	24.71
5287	NASDAQ	DIOD	Tue, Aug 27, 2013	24.98	25.29	24.08	24.10
5286	NASDAQ	DIOD	Mon, Aug 26, 2013	25.46	25.70	25.14	25.29
5285	NASDAQ	DIOD	Fri, Aug 23, 2013	25.93	25.93	25.34	25.47
5284	NASDAQ	DIOD	Thu, Aug 22, 2013	25.18	25.97	25.17	25.86
5283	NASDAQ	DIOD	Wed, Aug 21, 2013	25.00	25.51	24.81	25.15
5282	NASDAQ	DIOD	Tue, Aug 20, 2013	24.74	25.25	24.72	25.13
5281	NASDAQ	DIOD	Mon, Aug 19, 2013	24.72	24.95	24.50	24.69
5280	NASDAQ	DIOD	Fri, Aug 16, 2013	24.11	24.95	24.11	24.65
5279	NASDAQ	DIOD	Thu, Aug 15, 2013	25.00	25.16	24.18	24.20
5278	NASDAQ	DIOD	Wed, Aug 14, 2013	25.09	25.42	25.00	25.21
5277	NASDAQ	DIOD	Tue, Aug 13, 2013	24.72	25.39	24.71	25.12
5276	NASDAQ	DIOD	Mon, Aug 12, 2013	24.35	25.07	24.26	24.84
5275	NASDAQ	DIOD	Fri, Aug 9, 2013	24.59	24.91	23.42	24.38
5274	NASDAQ	DIOD	Thu, Aug 8, 2013	27.21	28.46	24.60	24.73
5273	NASDAQ	DIOD	Wed, Aug 7, 2013	27.33	27.44	26.70	27.30
5272	NASDAQ	DIOD	Tue, Aug 6, 2013	28.02	28.10	27.40	27.56
5271	NASDAQ	DIOD	Mon, Aug 5, 2013	27.49	28.10	27.36	28.02
5270	NASDAQ	DIOD	Fri, Aug 2, 2013	27.60	27.72	27.44	27.63
5269	NASDAQ	DIOD	Thu, Aug 1, 2013	27.60	27.91	27.45	27.83
5268	NASDAQ	DIOD	Wed, Jul 31, 2013	27.31	27.66	27.26	27.41
5267	NASDAQ	DIOD	Tue, Jul 30, 2013	26.71	27.35	26.68	27.26
5266	NASDAQ	DIOD	Mon, Jul 29, 2013	26.40	26.68	26.26	26.53
5265	NASDAQ	DIOD	Fri, Jul 26, 2013	26.83	26.90	26.19	26.53
5264	NASDAQ	DIOD	Thu, Jul 25, 2013	26.82	27.23	26.58	27.11
5263	NASDAQ	DIOD	Wed, Jul 24, 2013	27.30	27.44	26.80	26.86
5262	NASDAQ	DIOD	Tue, Jul 23, 2013	27.16	27.65	27.00	27.18
5261	NASDAQ	DIOD	Mon, Jul 22, 2013	26.75	26.99	26.62	26.95
5260	NASDAQ	DIOD	Fri, Jul 19, 2013	26.98	27.00	26.52	26.75
5259	NASDAQ	DIOD	Thu, Jul 18, 2013	27.94	27.94	27.16	27.17
5258	NASDAQ	DIOD	Wed, Jul 17, 2013	28.00	28.04	27.79	27.98
5257	NASDAQ	DIOD	Tue, Jul 16, 2013	27.83	27.98	27.60	27.91
5256	NASDAQ	DIOD	Mon, Jul 15, 2013	27.98	28.05	27.61	27.83
5255	NASDAQ	DIOD	Fri, Jul 12, 2013	27.89	28.20	27.80	27.93
5254	NASDAQ	DIOD	Thu, Jul 11, 2013	28.00	28.10	27.63	27.77
5253	NASDAQ	DIOD	Wed, Jul 10, 2013	27.50	27.97	27.48	27.78
5252	NASDAQ	DIOD	Tue, Jul 9, 2013	27.12	27.61	27.00	27.43
5251	NASDAQ	DIOD	Mon, Jul 8, 2013	27.68	27.69	26.87	26.99
5250	NASDAQ	DIOD	Fri, Jul 5, 2013	27.00	27.47	26.55	27.36
5249	NASDAQ	DIOD	Wed, Jul 3, 2013	26.34	26.75	26.26	26.55
5248	NASDAQ	DIOD	Tue, Jul 2, 2013	26.26	26.61	26.22	26.45
5247	NASDAQ	DIOD	Mon, Jul 1, 2013	26.14	26.64	25.97	26.21
5246	NASDAQ	DIOD	Fri, Jun 28, 2013	25.97	26.22	25.85	25.97
5245	NASDAQ	DIOD	Thu, Jun 27, 2013	25.80	26.22	25.54	26.04
5244	NASDAQ	DIOD	Wed, Jun 26, 2013	25.57	25.89	25.45	25.55
5243	NASDAQ	DIOD	Tue, Jun 25, 2013	25.15	25.44	24.56	25.23
5242	NASDAQ	DIOD	Mon, Jun 24, 2013	24.81	24.90	24.43	24.85
5241	NASDAQ	DIOD	Fri, Jun 21, 2013	24.97	25.18	24.50	25.08
5240	NASDAQ	DIOD	Thu, Jun 20, 2013	24.20	24.78	24.11	24.54
5239	NASDAQ	DIOD	Wed, Jun 19, 2013	24.72	24.92	24.37	24.58
5238	NASDAQ	DIOD	Tue, Jun 18, 2013	24.26	24.91	24.26	24.65
5237	NASDAQ	DIOD	Mon, Jun 17, 2013	23.77	24.23	23.62	24.15
5236	NASDAQ	DIOD	Fri, Jun 14, 2013	23.52	23.90	23.35	23.40
5235	NASDAQ	DIOD	Thu, Jun 13, 2013	23.09	23.73	22.87	23.64
5234	NASDAQ	DIOD	Wed, Jun 12, 2013	24.45	24.63	22.76	23.14
5233	NASDAQ	DIOD	Tue, Jun 11, 2013	23.83	25.49	23.11	24.28
5232	NASDAQ	DIOD	Mon, Jun 10, 2013	23.51	23.59	23.29	23.51
5231	NASDAQ	DIOD	Fri, Jun 7, 2013	23.61	23.75	23.39	23.52
5230	NASDAQ	DIOD	Thu, Jun 6, 2013	23.19	23.52	22.93	23.35
5229	NASDAQ	DIOD	Wed, Jun 5, 2013	23.44	23.61	22.97	23.13
5228	NASDAQ	DIOD	Tue, Jun 4, 2013	23.39	23.82	23.25	23.54
5227	NASDAQ	DIOD	Mon, Jun 3, 2013	23.77	23.77	22.99	23.50
5226	NASDAQ	DIOD	Fri, May 31, 2013	23.72	24.26	23.59	23.60
5225	NASDAQ	DIOD	Thu, May 30, 2013	23.72	24.09	23.66	23.97
5224	NASDAQ	DIOD	Wed, May 29, 2013	23.25	23.72	23.15	23.56
5223	NASDAQ	DIOD	Tue, May 28, 2013	23.56	23.72	23.22	23.52
5222	NASDAQ	DIOD	Fri, May 24, 2013	23.00	23.37	22.75	23.29
5221	NASDAQ	DIOD	Thu, May 23, 2013	23.35	23.35	22.91	23.15
5220	NASDAQ	DIOD	Wed, May 22, 2013	24.21	24.41	23.25	23.44
5219	NASDAQ	DIOD	Tue, May 21, 2013	24.23	24.37	24.08	24.22
5218	NASDAQ	DIOD	Mon, May 20, 2013	24.19	24.65	24.18	24.25
5217	NASDAQ	DIOD	Fri, May 17, 2013	24.24	24.36	24.18	24.34
5216	NASDAQ	DIOD	Thu, May 16, 2013	24.17	24.53	24.06	24.14
5215	NASDAQ	DIOD	Wed, May 15, 2013	23.95	24.47	23.78	24.20
5214	NASDAQ	DIOD	Tue, May 14, 2013	23.95	24.26	23.85	24.11
5213	NASDAQ	DIOD	Mon, May 13, 2013	24.50	24.61	23.85	23.88
5212	NASDAQ	DIOD	Fri, May 10, 2013	23.27	24.88	23.10	24.48
5211	NASDAQ	DIOD	Thu, May 9, 2013	22.19	22.80	22.10	22.33
5210	NASDAQ	DIOD	Wed, May 8, 2013	22.56	22.70	22.06	22.20
5209	NASDAQ	DIOD	Tue, May 7, 2013	22.30	22.67	22.23	22.56
5208	NASDAQ	DIOD	Mon, May 6, 2013	21.50	22.46	21.36	22.27
5207	NASDAQ	DIOD	Fri, May 3, 2013	20.15	20.80	19.85	20.61
5206	NASDAQ	DIOD	Thu, May 2, 2013	19.61	19.92	19.29	19.85
5205	NASDAQ	DIOD	Wed, May 1, 2013	20.10	20.28	19.36	19.50
5204	NASDAQ	DIOD	Tue, Apr 30, 2013	19.53	20.27	19.53	20.26
5203	NASDAQ	DIOD	Mon, Apr 29, 2013	19.32	19.71	19.31	19.61
5202	NASDAQ	DIOD	Fri, Apr 26, 2013	19.46	19.54	19.24	19.27
5201	NASDAQ	DIOD	Thu, Apr 25, 2013	19.33	19.93	19.32	19.60
5200	NASDAQ	DIOD	Wed, Apr 24, 2013	18.83	19.31	18.83	19.29
5199	NASDAQ	DIOD	Tue, Apr 23, 2013	18.72	19.06	18.51	18.91
5198	NASDAQ	DIOD	Mon, Apr 22, 2013	18.48	18.55	17.78	18.48
5197	NASDAQ	DIOD	Fri, Apr 19, 2013	18.32	18.60	17.83	18.47
5196	NASDAQ	DIOD	Thu, Apr 18, 2013	19.24	19.42	18.27	18.31
5195	NASDAQ	DIOD	Wed, Apr 17, 2013	19.50	19.63	18.97	19.10
5194	NASDAQ	DIOD	Tue, Apr 16, 2013	19.62	19.89	19.41	19.80
5193	NASDAQ	DIOD	Mon, Apr 15, 2013	19.46	19.73	19.20	19.38
5192	NASDAQ	DIOD	Fri, Apr 12, 2013	19.80	19.95	19.34	19.70
5191	NASDAQ	DIOD	Thu, Apr 11, 2013	20.26	20.37	19.76	20.00
5190	NASDAQ	DIOD	Wed, Apr 10, 2013	20.01	20.58	19.87	20.35
5189	NASDAQ	DIOD	Tue, Apr 9, 2013	19.90	20.06	19.38	19.88
5188	NASDAQ	DIOD	Mon, Apr 8, 2013	19.61	20.04	19.32	19.95
5187	NASDAQ	DIOD	Fri, Apr 5, 2013	19.27	19.62	19.00	19.57
5186	NASDAQ	DIOD	Thu, Apr 4, 2013	19.13	19.74	19.13	19.70
5185	NASDAQ	DIOD	Wed, Apr 3, 2013	19.56	19.56	19.11	19.15
5184	NASDAQ	DIOD	Tue, Apr 2, 2013	20.22	20.22	19.41	19.47
5183	NASDAQ	DIOD	Mon, Apr 1, 2013	20.98	20.98	19.91	20.08
5182	NASDAQ	DIOD	Thu, Mar 28, 2013	20.89	21.11	20.59	20.98
5181	NASDAQ	DIOD	Wed, Mar 27, 2013	20.52	20.88	20.35	20.83
5180	NASDAQ	DIOD	Tue, Mar 26, 2013	21.01	21.26	20.74	20.77
5179	NASDAQ	DIOD	Mon, Mar 25, 2013	21.13	21.24	20.69	20.83
5178	NASDAQ	DIOD	Fri, Mar 22, 2013	21.13	21.19	20.98	21.06
5177	NASDAQ	DIOD	Thu, Mar 21, 2013	21.27	21.37	21.00	21.01
5176	NASDAQ	DIOD	Wed, Mar 20, 2013	21.39	21.53	21.27	21.51
5175	NASDAQ	DIOD	Tue, Mar 19, 2013	21.13	21.36	20.91	21.24
5174	NASDAQ	DIOD	Mon, Mar 18, 2013	21.02	21.43	20.76	21.12
5173	NASDAQ	DIOD	Fri, Mar 15, 2013	21.51	21.64	21.18	21.37
5172	NASDAQ	DIOD	Thu, Mar 14, 2013	21.04	21.55	21.04	21.47
5171	NASDAQ	DIOD	Wed, Mar 13, 2013	20.59	21.02	20.46	21.02
5170	NASDAQ	DIOD	Tue, Mar 12, 2013	20.55	20.72	20.42	20.55
5169	NASDAQ	DIOD	Mon, Mar 11, 2013	20.36	20.70	20.36	20.62
5168	NASDAQ	DIOD	Fri, Mar 8, 2013	20.70	20.70	20.22	20.50
5167	NASDAQ	DIOD	Thu, Mar 7, 2013	19.96	20.63	19.96	20.35
5166	NASDAQ	DIOD	Wed, Mar 6, 2013	19.80	20.18	19.73	20.00
5165	NASDAQ	DIOD	Tue, Mar 5, 2013	19.45	19.92	19.35	19.80
5164	NASDAQ	DIOD	Mon, Mar 4, 2013	19.49	19.49	19.08	19.24
5163	NASDAQ	DIOD	Fri, Mar 1, 2013	19.70	19.75	19.31	19.50
5162	NASDAQ	DIOD	Thu, Feb 28, 2013	19.89	20.16	19.81	19.93
5161	NASDAQ	DIOD	Wed, Feb 27, 2013	19.87	20.17	19.87	19.94
5160	NASDAQ	DIOD	Tue, Feb 26, 2013	19.99	20.34	19.86	19.89
5159	NASDAQ	DIOD	Mon, Feb 25, 2013	20.66	20.67	19.84	19.91
5158	NASDAQ	DIOD	Fri, Feb 22, 2013	20.42	20.76	20.17	20.49
5157	NASDAQ	DIOD	Thu, Feb 21, 2013	20.48	20.59	19.77	20.26
5156	NASDAQ	DIOD	Wed, Feb 20, 2013	21.47	21.47	20.57	20.57
5155	NASDAQ	DIOD	Tue, Feb 19, 2013	21.21	21.50	21.11	21.48
5154	NASDAQ	DIOD	Fri, Feb 15, 2013	21.65	21.65	21.06	21.09
5153	NASDAQ	DIOD	Thu, Feb 14, 2013	20.02	21.66	20.02	21.46
5152	NASDAQ	DIOD	Wed, Feb 13, 2013	19.84	19.97	19.59	19.96
5151	NASDAQ	DIOD	Tue, Feb 12, 2013	19.99	19.99	19.59	19.74
5150	NASDAQ	DIOD	Mon, Feb 11, 2013	19.73	19.95	19.44	19.85
5149	NASDAQ	DIOD	Fri, Feb 8, 2013	18.92	19.90	18.92	19.73
5148	NASDAQ	DIOD	Thu, Feb 7, 2013	19.07	19.20	18.77	18.82
5147	NASDAQ	DIOD	Wed, Feb 6, 2013	18.86	19.05	18.55	19.03
5146	NASDAQ	DIOD	Tue, Feb 5, 2013	18.93	19.10	18.68	19.02
5145	NASDAQ	DIOD	Mon, Feb 4, 2013	18.98	19.24	18.74	18.75
5144	NASDAQ	DIOD	Fri, Feb 1, 2013	19.20	19.24	19.05	19.13
5143	NASDAQ	DIOD	Thu, Jan 31, 2013	18.85	19.22	18.58	19.02
5142	NASDAQ	DIOD	Wed, Jan 30, 2013	19.16	19.28	18.75	18.84
5141	NASDAQ	DIOD	Tue, Jan 29, 2013	19.29	19.46	19.16	19.22
5140	NASDAQ	DIOD	Mon, Jan 28, 2013	19.25	19.48	19.25	19.36
5139	NASDAQ	DIOD	Fri, Jan 25, 2013	19.15	19.37	18.89	19.26
5138	NASDAQ	DIOD	Thu, Jan 24, 2013	19.07	19.53	18.87	19.09
5137	NASDAQ	DIOD	Wed, Jan 23, 2013	18.89	19.08	18.63	19.08
5136	NASDAQ	DIOD	Tue, Jan 22, 2013	18.98	19.04	18.77	18.85
5135	NASDAQ	DIOD	Fri, Jan 18, 2013	18.87	19.15	18.73	19.02
5134	NASDAQ	DIOD	Thu, Jan 17, 2013	18.57	19.13	18.47	18.88
5133	NASDAQ	DIOD	Wed, Jan 16, 2013	17.88	18.50	17.88	18.42
5132	NASDAQ	DIOD	Tue, Jan 15, 2013	18.12	18.31	17.81	17.98
5131	NASDAQ	DIOD	Mon, Jan 14, 2013	18.11	18.32	17.96	18.32
5130	NASDAQ	DIOD	Fri, Jan 11, 2013	17.98	18.20	17.97	18.16
5129	NASDAQ	DIOD	Thu, Jan 10, 2013	17.96	18.19	17.89	18.02
5128	NASDAQ	DIOD	Wed, Jan 9, 2013	17.70	17.97	17.70	17.89
5127	NASDAQ	DIOD	Tue, Jan 8, 2013	18.02	18.19	17.54	17.58
5126	NASDAQ	DIOD	Mon, Jan 7, 2013	17.93	18.15	17.84	17.99
5125	NASDAQ	DIOD	Fri, Jan 4, 2013	18.11	18.22	17.94	18.12
5124	NASDAQ	DIOD	Thu, Jan 3, 2013	18.05	18.23	17.84	17.97
5123	NASDAQ	DIOD	Wed, Jan 2, 2013	17.88	18.23	17.49	18.03
5122	NASDAQ	DIOD	Mon, Dec 31, 2012	17.00	17.45	16.88	17.35
5121	NASDAQ	DIOD	Fri, Dec 28, 2012	16.97	17.41	16.84	17.02
5120	NASDAQ	DIOD	Thu, Dec 27, 2012	17.99	17.99	17.05	17.14
5119	NASDAQ	DIOD	Wed, Dec 26, 2012	16.87	17.08	16.75	16.91
5118	NASDAQ	DIOD	Mon, Dec 24, 2012	16.83	17.32	16.68	16.80
5117	NASDAQ	DIOD	Fri, Dec 21, 2012	17.10	17.27	16.76	16.85
5116	NASDAQ	DIOD	Thu, Dec 20, 2012	17.20	17.54	17.00	17.35
5115	NASDAQ	DIOD	Wed, Dec 19, 2012	17.06	17.27	16.93	17.09
5114	NASDAQ	DIOD	Tue, Dec 18, 2012	16.12	17.13	16.12	17.06
5113	NASDAQ	DIOD	Mon, Dec 17, 2012	16.51	16.85	15.84	16.04
5112	NASDAQ	DIOD	Fri, Dec 14, 2012	16.06	16.28	15.91	16.21
5111	NASDAQ	DIOD	Thu, Dec 13, 2012	16.36	16.41	16.07	16.13
5110	NASDAQ	DIOD	Wed, Dec 12, 2012	16.50	16.50	16.28	16.31
5109	NASDAQ	DIOD	Tue, Dec 11, 2012	15.82	16.49	15.67	16.49
5108	NASDAQ	DIOD	Mon, Dec 10, 2012	15.45	15.71	15.28	15.66
5107	NASDAQ	DIOD	Fri, Dec 7, 2012	15.37	15.52	15.22	15.43
5106	NASDAQ	DIOD	Thu, Dec 6, 2012	15.25	15.45	15.14	15.30
5105	NASDAQ	DIOD	Wed, Dec 5, 2012	15.22	15.35	15.01	15.27
5104	NASDAQ	DIOD	Tue, Dec 4, 2012	14.96	15.18	14.80	15.17
5103	NASDAQ	DIOD	Mon, Dec 3, 2012	15.27	15.32	14.85	14.98
5102	NASDAQ	DIOD	Fri, Nov 30, 2012	15.09	15.22	14.78	15.14
5101	NASDAQ	DIOD	Thu, Nov 29, 2012	14.59	15.09	14.41	15.06
5100	NASDAQ	DIOD	Wed, Nov 28, 2012	14.19	14.46	13.80	14.46
5099	NASDAQ	DIOD	Tue, Nov 27, 2012	14.39	14.60	14.18	14.31
5098	NASDAQ	DIOD	Mon, Nov 26, 2012	14.36	14.61	14.15	14.45
5097	NASDAQ	DIOD	Fri, Nov 23, 2012	14.04	14.35	13.88	14.28
5096	NASDAQ	DIOD	Wed, Nov 21, 2012	13.88	14.06	13.70	13.92
5095	NASDAQ	DIOD	Tue, Nov 20, 2012	13.60	13.96	13.37	13.85
5094	NASDAQ	DIOD	Mon, Nov 19, 2012	13.57	13.73	13.46	13.63
5093	NASDAQ	DIOD	Fri, Nov 16, 2012	13.26	13.46	12.95	13.36
5092	NASDAQ	DIOD	Thu, Nov 15, 2012	13.47	13.48	13.11	13.29
5091	NASDAQ	DIOD	Wed, Nov 14, 2012	13.90	14.15	13.42	13.46
5090	NASDAQ	DIOD	Tue, Nov 13, 2012	13.91	14.28	13.64	13.81
5089	NASDAQ	DIOD	Mon, Nov 12, 2012	13.79	14.12	13.46	14.01
5088	NASDAQ	DIOD	Fri, Nov 9, 2012	14.22	14.53	13.23	13.75
5087	NASDAQ	DIOD	Thu, Nov 8, 2012	15.43	15.58	14.95	14.96
5086	NASDAQ	DIOD	Wed, Nov 7, 2012	15.60	15.77	15.31	15.45
5085	NASDAQ	DIOD	Tue, Nov 6, 2012	15.56	15.83	15.48	15.81
5084	NASDAQ	DIOD	Mon, Nov 5, 2012	15.16	15.63	15.16	15.53
5083	NASDAQ	DIOD	Fri, Nov 2, 2012	15.83	15.95	15.10	15.18
5082	NASDAQ	DIOD	Thu, Nov 1, 2012	15.22	16.09	15.00	15.62
5081	NASDAQ	DIOD	Wed, Oct 31, 2012	14.95	15.18	14.89	15.16
5080	NASDAQ	DIOD	Fri, Oct 26, 2012	14.98	15.17	14.74	14.94
5079	NASDAQ	DIOD	Thu, Oct 25, 2012	15.10	15.24	14.70	15.00
5078	NASDAQ	DIOD	Wed, Oct 24, 2012	15.06	15.08	14.65	14.95
5077	NASDAQ	DIOD	Tue, Oct 23, 2012	14.75	15.04	14.64	15.00
5076	NASDAQ	DIOD	Mon, Oct 22, 2012	15.01	15.12	14.91	14.99
5075	NASDAQ	DIOD	Fri, Oct 19, 2012	15.61	15.61	14.83	15.00
5074	NASDAQ	DIOD	Thu, Oct 18, 2012	16.01	16.18	15.70	15.74
5073	NASDAQ	DIOD	Wed, Oct 17, 2012	15.97	16.12	15.91	16.08
5072	NASDAQ	DIOD	Tue, Oct 16, 2012	16.00	16.19	15.96	16.01
5071	NASDAQ	DIOD	Mon, Oct 15, 2012	15.72	16.03	15.72	15.91
5070	NASDAQ	DIOD	Fri, Oct 12, 2012	16.07	16.24	15.69	15.73
5069	NASDAQ	DIOD	Thu, Oct 11, 2012	16.46	16.66	16.01	16.02
5068	NASDAQ	DIOD	Wed, Oct 10, 2012	16.68	16.73	16.21	16.28
5067	NASDAQ	DIOD	Tue, Oct 9, 2012	16.74	16.76	16.25	16.63
5066	NASDAQ	DIOD	Mon, Oct 8, 2012	17.01	17.01	16.68	16.73
5065	NASDAQ	DIOD	Fri, Oct 5, 2012	16.69	17.25	16.50	17.13
5064	NASDAQ	DIOD	Thu, Oct 4, 2012	17.01	17.06	16.41	16.61
5063	NASDAQ	DIOD	Wed, Oct 3, 2012	16.85	17.00	16.55	16.94
5062	NASDAQ	DIOD	Tue, Oct 2, 2012	17.28	17.30	16.83	16.98
5061	NASDAQ	DIOD	Mon, Oct 1, 2012	17.14	17.39	17.00	17.20
5060	NASDAQ	DIOD	Fri, Sep 28, 2012	17.18	17.36	16.88	17.01
5059	NASDAQ	DIOD	Thu, Sep 27, 2012	17.31	17.43	17.13	17.30
5058	NASDAQ	DIOD	Wed, Sep 26, 2012	17.39	17.40	17.08	17.17
5057	NASDAQ	DIOD	Tue, Sep 25, 2012	17.83	18.03	17.32	17.37
5056	NASDAQ	DIOD	Mon, Sep 24, 2012	17.76	17.87	17.48	17.70
5055	NASDAQ	DIOD	Fri, Sep 21, 2012	18.53	18.53	17.81	17.90
5054	NASDAQ	DIOD	Thu, Sep 20, 2012	18.44	18.56	18.05	18.26
5053	NASDAQ	DIOD	Wed, Sep 19, 2012	19.36	19.47	18.58	18.64
5052	NASDAQ	DIOD	Tue, Sep 18, 2012	19.26	19.43	18.93	19.36
5051	NASDAQ	DIOD	Mon, Sep 17, 2012	19.45	19.55	19.02	19.34
5050	NASDAQ	DIOD	Fri, Sep 14, 2012	19.29	19.79	19.13	19.54
5049	NASDAQ	DIOD	Thu, Sep 13, 2012	19.04	19.28	18.80	19.16
5048	NASDAQ	DIOD	Wed, Sep 12, 2012	18.73	19.06	18.29	19.05
5047	NASDAQ	DIOD	Tue, Sep 11, 2012	18.61	18.86	18.46	18.64
5046	NASDAQ	DIOD	Mon, Sep 10, 2012	18.95	19.10	18.51	18.56
5045	NASDAQ	DIOD	Fri, Sep 7, 2012	18.80	19.09	18.64	19.00
5044	NASDAQ	DIOD	Thu, Sep 6, 2012	18.04	18.95	18.01	18.82
5043	NASDAQ	DIOD	Wed, Sep 5, 2012	18.36	18.45	17.84	17.87
5042	NASDAQ	DIOD	Tue, Sep 4, 2012	18.54	18.54	17.96	18.26
5041	NASDAQ	DIOD	Fri, Aug 31, 2012	18.43	18.71	18.14	18.49
5040	NASDAQ	DIOD	Thu, Aug 30, 2012	18.35	18.42	17.92	18.25
5039	NASDAQ	DIOD	Wed, Aug 29, 2012	18.41	18.54	17.99	18.46
5038	NASDAQ	DIOD	Tue, Aug 28, 2012	18.30	18.55	18.19	18.41
5037	NASDAQ	DIOD	Mon, Aug 27, 2012	18.57	18.57	18.03	18.33
5036	NASDAQ	DIOD	Fri, Aug 24, 2012	18.46	18.60	18.26	18.50
5035	NASDAQ	DIOD	Thu, Aug 23, 2012	19.06	19.06	18.51	18.55
5034	NASDAQ	DIOD	Wed, Aug 22, 2012	19.24	19.41	18.77	19.10
5033	NASDAQ	DIOD	Tue, Aug 21, 2012	19.36	19.82	19.07	19.28
5032	NASDAQ	DIOD	Mon, Aug 20, 2012	19.34	19.64	18.98	19.25
5031	NASDAQ	DIOD	Fri, Aug 17, 2012	19.12	19.45	19.00	19.43
5030	NASDAQ	DIOD	Thu, Aug 16, 2012	18.69	19.14	18.59	19.11
5029	NASDAQ	DIOD	Wed, Aug 15, 2012	18.39	18.93	18.20	18.73
5028	NASDAQ	DIOD	Tue, Aug 14, 2012	18.81	19.12	18.37	18.45
5027	NASDAQ	DIOD	Mon, Aug 13, 2012	18.76	18.76	18.30	18.74
5026	NASDAQ	DIOD	Fri, Aug 10, 2012	18.46	18.80	18.37	18.78
5025	NASDAQ	DIOD	Thu, Aug 9, 2012	17.70	18.69	17.50	18.65
5024	NASDAQ	DIOD	Wed, Aug 8, 2012	19.14	19.25	18.09	18.91
5023	NASDAQ	DIOD	Tue, Aug 7, 2012	19.18	19.50	19.13	19.17
5022	NASDAQ	DIOD	Mon, Aug 6, 2012	19.27	19.48	19.04	19.07
5021	NASDAQ	DIOD	Fri, Aug 3, 2012	18.99	19.42	18.73	19.19
5020	NASDAQ	DIOD	Thu, Aug 2, 2012	18.53	19.22	18.43	18.72
5019	NASDAQ	DIOD	Wed, Aug 1, 2012	19.08	19.33	18.59	18.80
5018	NASDAQ	DIOD	Tue, Jul 31, 2012	18.62	19.23	18.62	18.94
5017	NASDAQ	DIOD	Mon, Jul 30, 2012	18.88	18.95	18.59	18.66
5016	NASDAQ	DIOD	Fri, Jul 27, 2012	18.28	18.95	18.00	18.89
5015	NASDAQ	DIOD	Thu, Jul 26, 2012	18.20	18.48	18.00	18.25
5014	NASDAQ	DIOD	Wed, Jul 25, 2012	17.41	18.21	17.38	17.81
5013	NASDAQ	DIOD	Tue, Jul 24, 2012	17.53	17.62	17.00	17.23
5012	NASDAQ	DIOD	Mon, Jul 23, 2012	17.34	17.65	17.18	17.50
5011	NASDAQ	DIOD	Fri, Jul 20, 2012	17.90	17.91	17.50	17.76
5010	NASDAQ	DIOD	Thu, Jul 19, 2012	18.18	18.41	17.97	18.16
5009	NASDAQ	DIOD	Wed, Jul 18, 2012	17.49	18.38	17.40	18.03
5008	NASDAQ	DIOD	Tue, Jul 17, 2012	17.44	17.72	17.28	17.43
5007	NASDAQ	DIOD	Mon, Jul 16, 2012	17.46	17.56	17.25	17.37
5006	NASDAQ	DIOD	Fri, Jul 13, 2012	17.59	17.79	17.41	17.62
5005	NASDAQ	DIOD	Thu, Jul 12, 2012	17.50	17.70	17.11	17.55
5004	NASDAQ	DIOD	Wed, Jul 11, 2012	17.86	17.98	17.52	17.74
5003	NASDAQ	DIOD	Tue, Jul 10, 2012	18.31	18.42	17.71	17.90
5002	NASDAQ	DIOD	Mon, Jul 9, 2012	18.17	18.38	17.97	18.24
5001	NASDAQ	DIOD	Fri, Jul 6, 2012	18.85	19.00	17.97	18.22
5000	NASDAQ	DIOD	Thu, Jul 5, 2012	18.90	19.24	18.72	19.10
4999	NASDAQ	DIOD	Tue, Jul 3, 2012	18.58	19.11	18.58	18.93
4998	NASDAQ	DIOD	Mon, Jul 2, 2012	18.92	18.92	18.24	18.48
4997	NASDAQ	DIOD	Fri, Jun 29, 2012	18.15	18.96	18.07	18.77
4996	NASDAQ	DIOD	Thu, Jun 28, 2012	17.53	17.74	17.24	17.60
4995	NASDAQ	DIOD	Wed, Jun 27, 2012	17.69	17.86	17.36	17.68
4994	NASDAQ	DIOD	Tue, Jun 26, 2012	17.97	18.03	17.51	17.68
4993	NASDAQ	DIOD	Mon, Jun 25, 2012	18.39	18.70	17.92	18.00
4992	NASDAQ	DIOD	Fri, Jun 22, 2012	18.88	19.09	18.00	18.76
4991	NASDAQ	DIOD	Thu, Jun 21, 2012	19.66	19.76	18.35	18.74
4990	NASDAQ	DIOD	Wed, Jun 20, 2012	19.68	19.91	19.46	19.68
4989	NASDAQ	DIOD	Tue, Jun 19, 2012	19.72	20.00	19.50	19.77
4988	NASDAQ	DIOD	Mon, Jun 18, 2012	19.61	19.71	19.47	19.63
4987	NASDAQ	DIOD	Fri, Jun 15, 2012	19.36	19.88	19.35	19.82
4986	NASDAQ	DIOD	Thu, Jun 14, 2012	19.37	19.60	19.04	19.44
4985	NASDAQ	DIOD	Wed, Jun 13, 2012	19.97	19.97	19.23	19.33
4984	NASDAQ	DIOD	Tue, Jun 12, 2012	19.24	19.95	19.22	19.94
4983	NASDAQ	DIOD	Mon, Jun 11, 2012	20.23	20.23	19.04	19.06
4982	NASDAQ	DIOD	Fri, Jun 8, 2012	19.50	20.03	19.44	19.90
4981	NASDAQ	DIOD	Thu, Jun 7, 2012	20.49	20.75	19.56	19.59
4980	NASDAQ	DIOD	Wed, Jun 6, 2012	19.49	20.28	19.49	20.18
4979	NASDAQ	DIOD	Tue, Jun 5, 2012	18.65	19.42	18.64	19.40
4978	NASDAQ	DIOD	Mon, Jun 4, 2012	18.96	19.18	18.55	18.65
4977	NASDAQ	DIOD	Fri, Jun 1, 2012	19.11	19.42	18.76	18.93
4976	NASDAQ	DIOD	Thu, May 31, 2012	19.49	19.74	19.16	19.57
4975	NASDAQ	DIOD	Wed, May 30, 2012	19.73	19.73	19.30	19.50
4974	NASDAQ	DIOD	Tue, May 29, 2012	19.87	20.30	19.62	20.02
4973	NASDAQ	DIOD	Fri, May 25, 2012	19.34	19.78	19.19	19.61
4972	NASDAQ	DIOD	Thu, May 24, 2012	19.57	19.71	19.09	19.41
4971	NASDAQ	DIOD	Wed, May 23, 2012	19.20	19.51	18.94	19.47
4970	NASDAQ	DIOD	Tue, May 22, 2012	19.21	19.25	18.89	19.20
4969	NASDAQ	DIOD	Mon, May 21, 2012	18.85	19.40	18.73	19.27
4968	NASDAQ	DIOD	Fri, May 18, 2012	19.05	19.39	18.76	18.80
4967	NASDAQ	DIOD	Thu, May 17, 2012	19.49	19.50	19.04	19.05
4966	NASDAQ	DIOD	Wed, May 16, 2012	20.10	20.20	19.35	19.38
4965	NASDAQ	DIOD	Tue, May 15, 2012	20.20	20.40	19.95	20.05
4964	NASDAQ	DIOD	Mon, May 14, 2012	20.14	20.34	19.93	20.14
4963	NASDAQ	DIOD	Fri, May 11, 2012	19.72	20.59	19.72	20.45
4962	NASDAQ	DIOD	Thu, May 10, 2012	19.61	19.88	19.15	19.85
4961	NASDAQ	DIOD	Wed, May 9, 2012	20.93	21.24	19.03	19.51
4960	NASDAQ	DIOD	Tue, May 8, 2012	20.89	21.42	20.89	21.34
4959	NASDAQ	DIOD	Mon, May 7, 2012	21.13	21.43	20.99	21.03
4958	NASDAQ	DIOD	Fri, May 4, 2012	21.53	21.68	21.10	21.28
4957	NASDAQ	DIOD	Thu, May 3, 2012	22.47	22.77	21.64	21.70
4956	NASDAQ	DIOD	Wed, May 2, 2012	22.07	22.53	21.84	22.52
4955	NASDAQ	DIOD	Tue, May 1, 2012	22.27	22.97	22.20	22.28
4954	NASDAQ	DIOD	Mon, Apr 30, 2012	22.51	22.57	22.28	22.29
4953	NASDAQ	DIOD	Fri, Apr 27, 2012	22.00	22.71	21.82	22.52
4952	NASDAQ	DIOD	Thu, Apr 26, 2012	21.76	22.24	21.73	22.02
4951	NASDAQ	DIOD	Wed, Apr 25, 2012	21.66	21.95	21.48	21.77
4950	NASDAQ	DIOD	Tue, Apr 24, 2012	21.04	21.48	20.80	21.28
4949	NASDAQ	DIOD	Mon, Apr 23, 2012	20.88	21.05	20.77	20.99
4948	NASDAQ	DIOD	Fri, Apr 20, 2012	21.92	22.00	21.23	21.31
4947	NASDAQ	DIOD	Thu, Apr 19, 2012	21.98	22.39	21.37	21.54
4946	NASDAQ	DIOD	Wed, Apr 18, 2012	22.14	22.14	21.66	21.95
4945	NASDAQ	DIOD	Tue, Apr 17, 2012	22.31	22.69	22.11	22.36
4944	NASDAQ	DIOD	Mon, Apr 16, 2012	22.26	22.33	21.84	22.06
4943	NASDAQ	DIOD	Fri, Apr 13, 2012	22.66	22.66	22.20	22.20
4942	NASDAQ	DIOD	Thu, Apr 12, 2012	22.08	22.94	21.89	22.83
4941	NASDAQ	DIOD	Wed, Apr 11, 2012	21.79	22.15	21.65	22.01
4940	NASDAQ	DIOD	Tue, Apr 10, 2012	21.56	21.83	21.27	21.49
4939	NASDAQ	DIOD	Mon, Apr 9, 2012	21.79	21.92	21.39	21.55
4938	NASDAQ	DIOD	Thu, Apr 5, 2012	22.02	22.24	21.95	22.13
4937	NASDAQ	DIOD	Wed, Apr 4, 2012	22.42	22.58	21.88	22.17
4936	NASDAQ	DIOD	Tue, Apr 3, 2012	23.25	23.36	22.62	22.72
4935	NASDAQ	DIOD	Mon, Apr 2, 2012	23.07	23.49	22.67	23.32
4934	NASDAQ	DIOD	Fri, Mar 30, 2012	23.66	23.66	23.07	23.18
4933	NASDAQ	DIOD	Thu, Mar 29, 2012	23.24	23.64	23.03	23.40
4932	NASDAQ	DIOD	Wed, Mar 28, 2012	24.15	24.15	23.42	23.48
4931	NASDAQ	DIOD	Tue, Mar 27, 2012	24.38	24.71	24.07	24.20
4930	NASDAQ	DIOD	Mon, Mar 26, 2012	24.24	24.56	23.84	24.42
4929	NASDAQ	DIOD	Fri, Mar 23, 2012	23.73	23.97	23.40	23.94
4928	NASDAQ	DIOD	Thu, Mar 22, 2012	23.82	24.15	23.57	23.73
4927	NASDAQ	DIOD	Wed, Mar 21, 2012	24.20	24.44	24.05	24.16
4926	NASDAQ	DIOD	Tue, Mar 20, 2012	24.27	24.38	24.00	24.17
4925	NASDAQ	DIOD	Mon, Mar 19, 2012	24.30	24.85	24.14	24.48
4924	NASDAQ	DIOD	Fri, Mar 16, 2012	24.52	24.59	24.07	24.29
4923	NASDAQ	DIOD	Thu, Mar 15, 2012	24.09	24.57	23.95	24.47
4922	NASDAQ	DIOD	Wed, Mar 14, 2012	24.22	24.64	23.93	24.02
4921	NASDAQ	DIOD	Tue, Mar 13, 2012	23.80	24.18	23.70	24.17
4920	NASDAQ	DIOD	Mon, Mar 12, 2012	23.61	23.83	23.39	23.52
4919	NASDAQ	DIOD	Fri, Mar 9, 2012	22.33	23.80	22.33	23.61
4918	NASDAQ	DIOD	Thu, Mar 8, 2012	22.46	22.65	22.09	22.40
4917	NASDAQ	DIOD	Wed, Mar 7, 2012	22.29	22.55	22.16	22.34
4916	NASDAQ	DIOD	Tue, Mar 6, 2012	22.64	22.72	22.12	22.27
4915	NASDAQ	DIOD	Mon, Mar 5, 2012	23.37	23.37	22.82	22.97
4914	NASDAQ	DIOD	Fri, Mar 2, 2012	24.38	24.61	23.52	23.54
4913	NASDAQ	DIOD	Thu, Mar 1, 2012	24.90	25.10	24.40	24.45
4912	NASDAQ	DIOD	Wed, Feb 29, 2012	25.18	25.37	24.84	24.84
4911	NASDAQ	DIOD	Tue, Feb 28, 2012	25.28	25.64	25.05	25.22
4910	NASDAQ	DIOD	Mon, Feb 27, 2012	25.14	25.55	24.93	25.24
4909	NASDAQ	DIOD	Fri, Feb 24, 2012	25.46	25.65	25.26	25.28
4908	NASDAQ	DIOD	Thu, Feb 23, 2012	25.15	25.54	24.96	25.39
4907	NASDAQ	DIOD	Wed, Feb 22, 2012	25.43	25.47	25.12	25.18
4906	NASDAQ	DIOD	Tue, Feb 21, 2012	26.18	26.24	25.41	25.47
4905	NASDAQ	DIOD	Fri, Feb 17, 2012	26.62	26.87	26.11	26.19
4904	NASDAQ	DIOD	Thu, Feb 16, 2012	25.93	26.61	25.86	26.42
4903	NASDAQ	DIOD	Wed, Feb 15, 2012	25.92	26.40	25.58	25.95
4902	NASDAQ	DIOD	Tue, Feb 14, 2012	25.69	25.84	25.42	25.84
4901	NASDAQ	DIOD	Mon, Feb 13, 2012	25.70	25.89	25.28	25.79
4900	NASDAQ	DIOD	Fri, Feb 10, 2012	25.40	25.80	25.20	25.48
4899	NASDAQ	DIOD	Thu, Feb 9, 2012	25.75	26.48	25.26	25.72
4898	NASDAQ	DIOD	Wed, Feb 8, 2012	25.65	26.62	25.65	26.16
4897	NASDAQ	DIOD	Tue, Feb 7, 2012	26.22	26.48	25.97	26.21
4896	NASDAQ	DIOD	Mon, Feb 6, 2012	27.13	27.13	26.27	26.38
4895	NASDAQ	DIOD	Fri, Feb 3, 2012	27.15	27.57	26.80	27.29
4894	NASDAQ	DIOD	Thu, Feb 2, 2012	26.45	26.99	26.31	26.79
4893	NASDAQ	DIOD	Wed, Feb 1, 2012	25.93	26.67	25.76	26.55
4892	NASDAQ	DIOD	Tue, Jan 31, 2012	25.81	25.97	25.47	25.78
4891	NASDAQ	DIOD	Mon, Jan 30, 2012	25.56	25.80	25.19	25.60
4890	NASDAQ	DIOD	Fri, Jan 27, 2012	25.64	25.99	25.63	25.68
4889	NASDAQ	DIOD	Thu, Jan 26, 2012	25.00	26.15	24.83	25.81
4888	NASDAQ	DIOD	Wed, Jan 25, 2012	24.67	24.95	24.25	24.90
4887	NASDAQ	DIOD	Tue, Jan 24, 2012	24.16	24.85	24.16	24.65
4886	NASDAQ	DIOD	Mon, Jan 23, 2012	24.16	24.67	23.94	24.30
4885	NASDAQ	DIOD	Fri, Jan 20, 2012	24.07	24.41	23.75	24.36
4884	NASDAQ	DIOD	Thu, Jan 19, 2012	23.76	24.37	23.68	24.01
4883	NASDAQ	DIOD	Wed, Jan 18, 2012	21.72	23.76	21.72	23.69
4882	NASDAQ	DIOD	Tue, Jan 17, 2012	21.83	22.26	21.50	21.62
4881	NASDAQ	DIOD	Fri, Jan 13, 2012	21.72	22.14	21.50	21.65
4880	NASDAQ	DIOD	Thu, Jan 12, 2012	22.20	22.34	21.74	22.03
4879	NASDAQ	DIOD	Wed, Jan 11, 2012	22.14	22.31	21.91	22.14
4878	NASDAQ	DIOD	Tue, Jan 10, 2012	22.65	22.70	22.25	22.34
4877	NASDAQ	DIOD	Mon, Jan 9, 2012	21.82	22.48	21.82	22.28
4876	NASDAQ	DIOD	Fri, Jan 6, 2012	21.84	21.85	21.45	21.72
4875	NASDAQ	DIOD	Thu, Jan 5, 2012	21.20	21.97	21.05	21.89
4874	NASDAQ	DIOD	Wed, Jan 4, 2012	21.66	21.93	21.11	21.29
4873	NASDAQ	DIOD	Tue, Jan 3, 2012	21.85	22.27	20.68	21.83
4872	NASDAQ	DIOD	Fri, Dec 30, 2011	21.68	21.87	21.21	21.30
4871	NASDAQ	DIOD	Thu, Dec 29, 2011	21.39	22.20	20.64	21.74
4870	NASDAQ	DIOD	Wed, Dec 28, 2011	21.88	21.90	21.30	21.34
4869	NASDAQ	DIOD	Tue, Dec 27, 2011	21.67	22.33	21.46	21.88
4868	NASDAQ	DIOD	Fri, Dec 23, 2011	21.92	21.92	21.46	21.73
4867	NASDAQ	DIOD	Thu, Dec 22, 2011	21.06	22.18	20.93	21.87
4866	NASDAQ	DIOD	Wed, Dec 21, 2011	21.03	21.20	20.49	20.95
4865	NASDAQ	DIOD	Tue, Dec 20, 2011	19.68	21.14	19.49	21.02
4864	NASDAQ	DIOD	Mon, Dec 19, 2011	19.88	20.07	19.18	19.24
4863	NASDAQ	DIOD	Fri, Dec 16, 2011	19.73	20.04	19.44	19.74
4862	NASDAQ	DIOD	Thu, Dec 15, 2011	19.65	20.20	19.40	19.54
4861	NASDAQ	DIOD	Wed, Dec 14, 2011	19.60	19.95	19.26	19.29
4860	NASDAQ	DIOD	Tue, Dec 13, 2011	20.35	20.86	19.61	19.79
4859	NASDAQ	DIOD	Mon, Dec 12, 2011	20.53	20.77	19.93	20.16
4858	NASDAQ	DIOD	Fri, Dec 9, 2011	20.47	21.02	20.24	20.83
4857	NASDAQ	DIOD	Thu, Dec 8, 2011	20.99	21.32	20.58	20.61
4856	NASDAQ	DIOD	Wed, Dec 7, 2011	21.07	21.50	20.84	21.21
4855	NASDAQ	DIOD	Tue, Dec 6, 2011	21.03	21.41	20.77	21.17
4854	NASDAQ	DIOD	Mon, Dec 5, 2011	21.15	21.34	20.76	20.99
4853	NASDAQ	DIOD	Fri, Dec 2, 2011	21.02	21.40	20.61	20.63
4852	NASDAQ	DIOD	Thu, Dec 1, 2011	20.41	21.01	20.41	20.63
4851	NASDAQ	DIOD	Wed, Nov 30, 2011	19.71	20.56	19.44	20.50
4850	NASDAQ	DIOD	Tue, Nov 29, 2011	19.28	19.42	18.73	18.81
4849	NASDAQ	DIOD	Mon, Nov 28, 2011	19.15	19.35	18.66	19.30
4848	NASDAQ	DIOD	Fri, Nov 25, 2011	18.89	19.13	18.40	18.42
4847	NASDAQ	DIOD	Wed, Nov 23, 2011	19.41	19.63	18.74	18.95
4846	NASDAQ	DIOD	Tue, Nov 22, 2011	19.80	19.95	19.63	19.65
4845	NASDAQ	DIOD	Mon, Nov 21, 2011	20.18	20.25	19.74	19.86
4844	NASDAQ	DIOD	Fri, Nov 18, 2011	20.56	20.96	20.22	20.56
4843	NASDAQ	DIOD	Thu, Nov 17, 2011	21.20	21.20	20.00	20.49
4842	NASDAQ	DIOD	Wed, Nov 16, 2011	20.97	22.17	20.97	21.20
4841	NASDAQ	DIOD	Tue, Nov 15, 2011	21.29	21.65	20.92	21.15
4840	NASDAQ	DIOD	Mon, Nov 14, 2011	21.61	21.82	21.00	21.47
4839	NASDAQ	DIOD	Fri, Nov 11, 2011	20.95	21.84	20.55	21.70
4838	NASDAQ	DIOD	Thu, Nov 10, 2011	20.31	20.77	19.87	20.57
4837	NASDAQ	DIOD	Wed, Nov 9, 2011	22.61	23.39	19.36	20.17
4836	NASDAQ	DIOD	Tue, Nov 8, 2011	23.88	24.25	21.75	24.18
4835	NASDAQ	DIOD	Mon, Nov 7, 2011	23.67	23.89	23.27	23.58
4834	NASDAQ	DIOD	Fri, Nov 4, 2011	23.05	23.70	23.05	23.67
4833	NASDAQ	DIOD	Thu, Nov 3, 2011	22.34	23.41	22.00	23.34
4832	NASDAQ	DIOD	Wed, Nov 2, 2011	21.93	22.28	21.56	21.96
4831	NASDAQ	DIOD	Tue, Nov 1, 2011	21.48	22.15	21.28	21.59
4830	NASDAQ	DIOD	Mon, Oct 31, 2011	22.17	22.62	22.00	22.37
4829	NASDAQ	DIOD	Fri, Oct 28, 2011	22.67	23.07	22.19	22.60
4828	NASDAQ	DIOD	Thu, Oct 27, 2011	22.00	23.01	21.83	22.65
4827	NASDAQ	DIOD	Wed, Oct 26, 2011	21.07	21.51	20.34	21.36
4826	NASDAQ	DIOD	Tue, Oct 25, 2011	20.90	21.18	20.40	20.72
4825	NASDAQ	DIOD	Mon, Oct 24, 2011	20.02	21.26	19.75	21.13
4824	NASDAQ	DIOD	Fri, Oct 21, 2011	20.28	20.74	19.77	20.00
4823	NASDAQ	DIOD	Thu, Oct 20, 2011	18.82	19.95	18.61	19.81
4822	NASDAQ	DIOD	Wed, Oct 19, 2011	20.84	21.28	20.16	20.51
4821	NASDAQ	DIOD	Tue, Oct 18, 2011	20.06	21.25	19.87	21.16
4820	NASDAQ	DIOD	Mon, Oct 17, 2011	20.50	20.67	20.04	20.22
4819	NASDAQ	DIOD	Fri, Oct 14, 2011	20.59	20.86	20.09	20.53
4818	NASDAQ	DIOD	Thu, Oct 13, 2011	18.65	20.38	18.45	20.34
4817	NASDAQ	DIOD	Wed, Oct 12, 2011	18.95	19.20	18.72	18.80
4816	NASDAQ	DIOD	Tue, Oct 11, 2011	19.02	19.21	18.48	18.70
4815	NASDAQ	DIOD	Mon, Oct 10, 2011	18.86	19.30	18.78	19.12
4814	NASDAQ	DIOD	Fri, Oct 7, 2011	19.01	19.38	18.49	18.54
4813	NASDAQ	DIOD	Thu, Oct 6, 2011	18.50	19.00	18.10	18.98
4812	NASDAQ	DIOD	Wed, Oct 5, 2011	18.14	18.64	17.70	18.50
4811	NASDAQ	DIOD	Tue, Oct 4, 2011	16.77	18.18	16.74	18.10
4810	NASDAQ	DIOD	Mon, Oct 3, 2011	17.67	18.11	16.81	16.97
4809	NASDAQ	DIOD	Fri, Sep 30, 2011	18.58	18.75	17.80	17.92
4808	NASDAQ	DIOD	Thu, Sep 29, 2011	19.13	19.22	18.44	18.91
4807	NASDAQ	DIOD	Wed, Sep 28, 2011	19.11	19.11	18.43	18.68
4806	NASDAQ	DIOD	Tue, Sep 27, 2011	18.48	19.41	17.94	19.06
4805	NASDAQ	DIOD	Mon, Sep 26, 2011	18.09	18.20	17.25	18.02
4804	NASDAQ	DIOD	Fri, Sep 23, 2011	17.56	18.09	17.56	17.88
4803	NASDAQ	DIOD	Thu, Sep 22, 2011	17.34	17.74	17.05	17.57
4802	NASDAQ	DIOD	Wed, Sep 21, 2011	18.20	19.01	17.86	17.97
4801	NASDAQ	DIOD	Tue, Sep 20, 2011	18.75	18.90	18.11	18.15
4800	NASDAQ	DIOD	Mon, Sep 19, 2011	18.43	18.86	18.24	18.65
4799	NASDAQ	DIOD	Fri, Sep 16, 2011	19.22	19.22	18.62	18.81
4798	NASDAQ	DIOD	Thu, Sep 15, 2011	18.33	19.15	18.07	19.10
4797	NASDAQ	DIOD	Wed, Sep 14, 2011	18.16	18.44	17.80	18.07
4796	NASDAQ	DIOD	Tue, Sep 13, 2011	18.44	18.59	17.84	17.88
4795	NASDAQ	DIOD	Mon, Sep 12, 2011	17.47	18.53	17.36	18.25
4794	NASDAQ	DIOD	Fri, Sep 9, 2011	18.58	18.91	17.62	17.90
4793	NASDAQ	DIOD	Thu, Sep 8, 2011	19.02	19.45	18.50	18.78
4792	NASDAQ	DIOD	Wed, Sep 7, 2011	18.47	19.19	18.47	19.12
4791	NASDAQ	DIOD	Tue, Sep 6, 2011	17.71	18.20	17.50	18.14
4790	NASDAQ	DIOD	Fri, Sep 2, 2011	19.02	19.24	18.38	18.52
4789	NASDAQ	DIOD	Thu, Sep 1, 2011	20.08	20.26	19.21	19.43
4788	NASDAQ	DIOD	Wed, Aug 31, 2011	20.41	20.49	19.89	20.02
4787	NASDAQ	DIOD	Tue, Aug 30, 2011	20.00	20.65	19.63	20.36
4786	NASDAQ	DIOD	Mon, Aug 29, 2011	19.25	20.11	19.25	20.08
4785	NASDAQ	DIOD	Fri, Aug 26, 2011	18.21	19.22	17.88	18.99
4784	NASDAQ	DIOD	Thu, Aug 25, 2011	18.77	18.87	18.22	18.36
4783	NASDAQ	DIOD	Wed, Aug 24, 2011	18.78	18.89	17.98	18.68
4782	NASDAQ	DIOD	Tue, Aug 23, 2011	17.86	18.77	17.68	18.74
4781	NASDAQ	DIOD	Mon, Aug 22, 2011	18.30	18.41	17.37	17.85
4780	NASDAQ	DIOD	Fri, Aug 19, 2011	17.73	18.33	17.37	17.74
4779	NASDAQ	DIOD	Thu, Aug 18, 2011	19.14	19.62	17.96	18.20
4778	NASDAQ	DIOD	Wed, Aug 17, 2011	19.79	20.34	19.51	19.72
4777	NASDAQ	DIOD	Tue, Aug 16, 2011	20.11	20.11	19.41	19.72
4776	NASDAQ	DIOD	Mon, Aug 15, 2011	19.90	20.54	19.75	20.32
4775	NASDAQ	DIOD	Fri, Aug 12, 2011	20.23	20.34	19.28	19.68
4774	NASDAQ	DIOD	Thu, Aug 11, 2011	19.64	20.40	19.16	19.90
4773	NASDAQ	DIOD	Wed, Aug 10, 2011	19.19	20.31	18.37	19.56
4772	NASDAQ	DIOD	Tue, Aug 9, 2011	18.61	19.78	18.01	19.78
4771	NASDAQ	DIOD	Mon, Aug 8, 2011	18.90	19.91	18.07	18.12
4770	NASDAQ	DIOD	Fri, Aug 5, 2011	20.72	20.83	18.99	19.69
4769	NASDAQ	DIOD	Thu, Aug 4, 2011	21.36	21.73	20.45	20.46
4768	NASDAQ	DIOD	Wed, Aug 3, 2011	22.01	22.07	21.19	21.81
4767	NASDAQ	DIOD	Tue, Aug 2, 2011	23.05	23.47	22.36	22.37
4766	NASDAQ	DIOD	Mon, Aug 1, 2011	23.87	23.99	22.65	23.21
4765	NASDAQ	DIOD	Fri, Jul 29, 2011	23.26	23.92	22.89	23.55
4764	NASDAQ	DIOD	Thu, Jul 28, 2011	23.68	24.23	23.32	23.65
4763	NASDAQ	DIOD	Wed, Jul 27, 2011	24.34	24.61	23.50	23.70
4762	NASDAQ	DIOD	Tue, Jul 26, 2011	25.31	25.61	24.95	25.12
4761	NASDAQ	DIOD	Mon, Jul 25, 2011	25.53	25.77	25.16	25.18
4760	NASDAQ	DIOD	Fri, Jul 22, 2011	25.80	26.13	25.64	25.81
4759	NASDAQ	DIOD	Thu, Jul 21, 2011	25.31	26.07	24.90	25.80
4758	NASDAQ	DIOD	Wed, Jul 20, 2011	25.65	25.67	24.86	25.31
4757	NASDAQ	DIOD	Tue, Jul 19, 2011	24.46	25.75	24.46	25.69
4756	NASDAQ	DIOD	Mon, Jul 18, 2011	24.50	24.93	24.01	24.14
4755	NASDAQ	DIOD	Fri, Jul 15, 2011	24.41	24.64	23.91	24.52
4754	NASDAQ	DIOD	Thu, Jul 14, 2011	23.92	24.55	23.85	24.33
4753	NASDAQ	DIOD	Wed, Jul 13, 2011	24.54	24.90	23.77	23.94
4752	NASDAQ	DIOD	Tue, Jul 12, 2011	25.68	25.68	24.51	24.52
4751	NASDAQ	DIOD	Mon, Jul 11, 2011	26.30	26.75	25.91	26.23
4750	NASDAQ	DIOD	Fri, Jul 8, 2011	26.60	26.99	26.11	26.63
4749	NASDAQ	DIOD	Thu, Jul 7, 2011	26.78	27.03	26.33	26.94
4748	NASDAQ	DIOD	Wed, Jul 6, 2011	26.54	26.83	25.92	26.54
4747	NASDAQ	DIOD	Tue, Jul 5, 2011	26.64	26.98	26.09	26.53
4746	NASDAQ	DIOD	Fri, Jul 1, 2011	26.17	26.72	25.61	26.63
4745	NASDAQ	DIOD	Thu, Jun 30, 2011	25.73	26.25	25.41	26.10
4744	NASDAQ	DIOD	Wed, Jun 29, 2011	26.00	26.20	25.43	25.56
4743	NASDAQ	DIOD	Tue, Jun 28, 2011	25.16	25.87	24.78	25.87
4742	NASDAQ	DIOD	Mon, Jun 27, 2011	24.65	25.17	24.59	24.99
4741	NASDAQ	DIOD	Fri, Jun 24, 2011	25.12	25.30	24.56	24.71
4740	NASDAQ	DIOD	Thu, Jun 23, 2011	24.03	25.14	24.00	25.11
4739	NASDAQ	DIOD	Wed, Jun 22, 2011	24.27	25.19	24.21	24.46
4738	NASDAQ	DIOD	Tue, Jun 21, 2011	23.66	24.51	23.50	24.48
4737	NASDAQ	DIOD	Mon, Jun 20, 2011	23.54	23.69	23.27	23.50
4736	NASDAQ	DIOD	Fri, Jun 17, 2011	23.90	24.18	23.55	23.70
4735	NASDAQ	DIOD	Thu, Jun 16, 2011	24.02	24.24	23.38	23.68
4734	NASDAQ	DIOD	Wed, Jun 15, 2011	23.11	24.23	22.82	24.03
4733	NASDAQ	DIOD	Tue, Jun 14, 2011	23.50	24.13	23.09	23.33
4732	NASDAQ	DIOD	Mon, Jun 13, 2011	23.26	23.42	21.76	22.98
4731	NASDAQ	DIOD	Fri, Jun 10, 2011	24.48	25.00	23.52	23.61
4730	NASDAQ	DIOD	Thu, Jun 9, 2011	27.53	27.74	27.29	27.36
4729	NASDAQ	DIOD	Wed, Jun 8, 2011	27.90	28.14	27.45	27.47
4728	NASDAQ	DIOD	Tue, Jun 7, 2011	27.74	28.37	27.63	28.03
4727	NASDAQ	DIOD	Mon, Jun 6, 2011	27.70	27.95	27.23	27.48
4726	NASDAQ	DIOD	Fri, Jun 3, 2011	28.00	28.48	27.66	27.77
4725	NASDAQ	DIOD	Thu, Jun 2, 2011	28.59	28.89	28.30	28.46
4724	NASDAQ	DIOD	Wed, Jun 1, 2011	29.20	29.50	28.40	28.44
4723	NASDAQ	DIOD	Tue, May 31, 2011	29.41	29.56	28.81	29.20
4722	NASDAQ	DIOD	Fri, May 27, 2011	29.27	29.62	29.08	29.15
4721	NASDAQ	DIOD	Thu, May 26, 2011	28.51	29.34	28.23	29.21
4720	NASDAQ	DIOD	Wed, May 25, 2011	28.05	29.15	28.00	28.59
4719	NASDAQ	DIOD	Tue, May 24, 2011	29.28	29.34	28.05	28.07
4718	NASDAQ	DIOD	Mon, May 23, 2011	28.53	29.36	28.53	29.10
4717	NASDAQ	DIOD	Fri, May 20, 2011	29.57	30.11	29.29	29.73
4716	NASDAQ	DIOD	Thu, May 19, 2011	30.47	30.74	29.53	29.84
4715	NASDAQ	DIOD	Wed, May 18, 2011	29.24	30.35	29.24	30.13
4714	NASDAQ	DIOD	Tue, May 17, 2011	28.52	29.53	28.33	29.30
4713	NASDAQ	DIOD	Mon, May 16, 2011	30.26	30.26	28.98	29.00
4712	NASDAQ	DIOD	Fri, May 13, 2011	30.62	30.70	30.15	30.37
4711	NASDAQ	DIOD	Thu, May 12, 2011	30.48	30.94	30.12	30.65
4710	NASDAQ	DIOD	Wed, May 11, 2011	30.41	31.25	30.26	30.82
4709	NASDAQ	DIOD	Tue, May 10, 2011	32.05	32.91	29.83	30.51
4708	NASDAQ	DIOD	Mon, May 9, 2011	32.96	33.80	32.63	33.67
4707	NASDAQ	DIOD	Fri, May 6, 2011	32.83	33.09	32.49	32.89
4706	NASDAQ	DIOD	Thu, May 5, 2011	31.43	32.66	30.80	32.45
4705	NASDAQ	DIOD	Wed, May 4, 2011	32.09	32.29	30.83	31.64
4704	NASDAQ	DIOD	Tue, May 3, 2011	33.58	34.42	31.78	32.01
4703	NASDAQ	DIOD	Mon, May 2, 2011	34.50	34.67	33.66	33.69
4702	NASDAQ	DIOD	Fri, Apr 29, 2011	34.11	34.47	34.09	34.22
4701	NASDAQ	DIOD	Thu, Apr 28, 2011	34.05	34.43	33.69	34.00
4700	NASDAQ	DIOD	Wed, Apr 27, 2011	33.94	34.15	33.38	34.07
4699	NASDAQ	DIOD	Tue, Apr 26, 2011	33.03	34.22	32.86	34.01
4698	NASDAQ	DIOD	Mon, Apr 25, 2011	32.80	33.21	32.74	33.03
4697	NASDAQ	DIOD	Thu, Apr 21, 2011	33.48	33.48	32.49	32.97
4696	NASDAQ	DIOD	Wed, Apr 20, 2011	32.70	33.50	32.35	33.18
4695	NASDAQ	DIOD	Tue, Apr 19, 2011	31.72	32.03	31.51	31.93
4694	NASDAQ	DIOD	Mon, Apr 18, 2011	32.20	32.20	30.90	31.46
4693	NASDAQ	DIOD	Fri, Apr 15, 2011	32.14	32.50	31.55	32.39
4692	NASDAQ	DIOD	Thu, Apr 14, 2011	32.91	33.06	32.01	32.31
4691	NASDAQ	DIOD	Wed, Apr 13, 2011	33.29	33.50	32.72	33.25
4690	NASDAQ	DIOD	Tue, Apr 12, 2011	33.79	34.00	33.00	33.08
4689	NASDAQ	DIOD	Mon, Apr 11, 2011	33.36	33.50	32.80	33.00
4688	NASDAQ	DIOD	Fri, Apr 8, 2011	33.93	34.00	33.11	33.28
4687	NASDAQ	DIOD	Thu, Apr 7, 2011	33.42	33.95	32.99	33.65
4686	NASDAQ	DIOD	Wed, Apr 6, 2011	33.20	33.52	32.84	33.38
4685	NASDAQ	DIOD	Tue, Apr 5, 2011	33.12	33.63	32.81	32.94
4684	NASDAQ	DIOD	Mon, Apr 4, 2011	33.69	33.83	32.79	33.16
4683	NASDAQ	DIOD	Fri, Apr 1, 2011	34.30	34.43	33.22	33.52
4682	NASDAQ	DIOD	Thu, Mar 31, 2011	33.30	34.50	33.10	34.06
4681	NASDAQ	DIOD	Wed, Mar 30, 2011	33.09	33.39	32.88	33.36
4680	NASDAQ	DIOD	Tue, Mar 29, 2011	32.59	33.05	32.50	32.82
4679	NASDAQ	DIOD	Mon, Mar 28, 2011	33.41	33.84	32.62	32.72
4678	NASDAQ	DIOD	Fri, Mar 25, 2011	33.10	34.49	33.07	33.76
4677	NASDAQ	DIOD	Thu, Mar 24, 2011	32.67	33.30	32.14	32.99
4676	NASDAQ	DIOD	Wed, Mar 23, 2011	30.98	32.54	30.90	32.44
4675	NASDAQ	DIOD	Tue, Mar 22, 2011	31.58	31.59	31.06	31.35
4674	NASDAQ	DIOD	Mon, Mar 21, 2011	31.33	31.88	31.13	31.62
4673	NASDAQ	DIOD	Fri, Mar 18, 2011	31.94	31.94	30.42	30.86
4672	NASDAQ	DIOD	Thu, Mar 17, 2011	31.17	31.95	30.24	31.59
4671	NASDAQ	DIOD	Wed, Mar 16, 2011	29.25	29.94	28.56	29.03
4670	NASDAQ	DIOD	Tue, Mar 15, 2011	27.90	29.54	27.74	29.09
4669	NASDAQ	DIOD	Mon, Mar 14, 2011	27.93	28.90	27.91	28.42
4668	NASDAQ	DIOD	Fri, Mar 11, 2011	28.13	28.68	28.00	28.47
4667	NASDAQ	DIOD	Thu, Mar 10, 2011	28.99	28.99	27.50	28.41
4666	NASDAQ	DIOD	Wed, Mar 9, 2011	31.09	31.49	29.28	29.45
4665	NASDAQ	DIOD	Tue, Mar 8, 2011	30.42	31.49	30.00	31.00
4664	NASDAQ	DIOD	Mon, Mar 7, 2011	31.85	31.97	29.63	30.40
4663	NASDAQ	DIOD	Fri, Mar 4, 2011	31.01	31.82	30.96	31.75
4662	NASDAQ	DIOD	Thu, Mar 3, 2011	30.68	31.00	30.30	30.96
4661	NASDAQ	DIOD	Wed, Mar 2, 2011	29.16	30.50	28.96	30.22
4660	NASDAQ	DIOD	Tue, Mar 1, 2011	29.25	29.82	28.75	29.05
4659	NASDAQ	DIOD	Mon, Feb 28, 2011	29.65	29.93	28.51	28.96
4658	NASDAQ	DIOD	Fri, Feb 25, 2011	29.25	29.76	28.96	29.55
4657	NASDAQ	DIOD	Thu, Feb 24, 2011	27.90	29.06	27.71	29.00
4656	NASDAQ	DIOD	Wed, Feb 23, 2011	28.63	28.74	27.13	27.84
4655	NASDAQ	DIOD	Tue, Feb 22, 2011	29.98	30.23	28.63	28.68
4654	NASDAQ	DIOD	Fri, Feb 18, 2011	30.98	31.00	30.75	30.93
4653	NASDAQ	DIOD	Thu, Feb 17, 2011	30.80	30.96	30.20	30.77
4652	NASDAQ	DIOD	Wed, Feb 16, 2011	29.88	30.77	29.50	30.73
4651	NASDAQ	DIOD	Tue, Feb 15, 2011	29.50	29.55	29.12	29.24
4650	NASDAQ	DIOD	Mon, Feb 14, 2011	29.31	29.87	29.07	29.64
4649	NASDAQ	DIOD	Fri, Feb 11, 2011	29.43	29.91	29.05	29.46
4648	NASDAQ	DIOD	Thu, Feb 10, 2011	26.42	29.95	26.40	29.62
4647	NASDAQ	DIOD	Wed, Feb 9, 2011	26.05	26.21	25.60	25.64
4646	NASDAQ	DIOD	Tue, Feb 8, 2011	25.84	26.06	25.57	26.06
4645	NASDAQ	DIOD	Mon, Feb 7, 2011	25.86	26.37	25.85	25.91
4644	NASDAQ	DIOD	Fri, Feb 4, 2011	25.65	26.03	25.60	25.78
4643	NASDAQ	DIOD	Thu, Feb 3, 2011	26.08	26.25	25.50	25.60
4642	NASDAQ	DIOD	Wed, Feb 2, 2011	26.25	26.88	26.25	26.61
4641	NASDAQ	DIOD	Tue, Feb 1, 2011	25.86	26.60	25.46	26.56
4640	NASDAQ	DIOD	Mon, Jan 31, 2011	25.20	25.89	24.85	25.74
4639	NASDAQ	DIOD	Fri, Jan 28, 2011	26.21	26.24	24.95	24.95
4638	NASDAQ	DIOD	Thu, Jan 27, 2011	26.19	26.65	25.96	26.30
4637	NASDAQ	DIOD	Wed, Jan 26, 2011	25.20	26.23	25.06	26.12
4636	NASDAQ	DIOD	Tue, Jan 25, 2011	24.95	25.27	24.71	25.23
4635	NASDAQ	DIOD	Mon, Jan 24, 2011	24.89	25.49	24.75	25.11
4634	NASDAQ	DIOD	Fri, Jan 21, 2011	25.20	25.55	24.95	24.95
4633	NASDAQ	DIOD	Thu, Jan 20, 2011	25.75	25.78	24.31	25.09
4632	NASDAQ	DIOD	Wed, Jan 19, 2011	27.65	27.67	25.83	25.95
4631	NASDAQ	DIOD	Tue, Jan 18, 2011	27.81	27.81	27.30	27.64
4630	NASDAQ	DIOD	Fri, Jan 14, 2011	27.26	27.99	27.10	27.84
4629	NASDAQ	DIOD	Thu, Jan 13, 2011	26.43	27.36	26.17	27.36
4628	NASDAQ	DIOD	Wed, Jan 12, 2011	27.24	27.61	26.73	27.14
4627	NASDAQ	DIOD	Tue, Jan 11, 2011	26.38	27.42	26.38	27.10
4626	NASDAQ	DIOD	Mon, Jan 10, 2011	27.16	27.24	26.67	27.19
4625	NASDAQ	DIOD	Fri, Jan 7, 2011	27.15	27.35	26.44	27.21
4624	NASDAQ	DIOD	Thu, Jan 6, 2011	26.80	27.39	26.56	27.15
4623	NASDAQ	DIOD	Wed, Jan 5, 2011	26.91	27.02	26.41	26.88
4622	NASDAQ	DIOD	Tue, Jan 4, 2011	28.00	28.00	26.67	26.95
4621	NASDAQ	DIOD	Mon, Jan 3, 2011	27.20	28.00	27.20	27.84
4620	NASDAQ	DIOD	Fri, Dec 31, 2010	27.28	27.37	26.99	26.99
4619	NASDAQ	DIOD	Thu, Dec 30, 2010	27.20	27.68	27.20	27.27
4618	NASDAQ	DIOD	Wed, Dec 29, 2010	27.08	27.38	27.07	27.32
4617	NASDAQ	DIOD	Tue, Dec 28, 2010	27.39	27.59	27.08	27.13
4616	NASDAQ	DIOD	Mon, Dec 27, 2010	27.01	27.73	27.01	27.69
4615	NASDAQ	DIOD	Thu, Dec 23, 2010	27.47	27.81	27.32	27.72
4614	NASDAQ	DIOD	Wed, Dec 22, 2010	27.90	27.90	27.42	27.55
4613	NASDAQ	DIOD	Tue, Dec 21, 2010	27.36	27.90	27.36	27.86
4612	NASDAQ	DIOD	Mon, Dec 20, 2010	27.98	27.98	27.28	27.33
4611	NASDAQ	DIOD	Fri, Dec 17, 2010	27.40	27.90	27.10	27.90
4610	NASDAQ	DIOD	Thu, Dec 16, 2010	27.34	27.61	27.17	27.35
4609	NASDAQ	DIOD	Wed, Dec 15, 2010	27.32	27.47	26.91	27.34
4608	NASDAQ	DIOD	Tue, Dec 14, 2010	27.35	27.62	26.71	27.29
4607	NASDAQ	DIOD	Mon, Dec 13, 2010	27.65	27.67	27.21	27.22
4606	NASDAQ	DIOD	Fri, Dec 10, 2010	27.23	27.86	27.07	27.59
4605	NASDAQ	DIOD	Thu, Dec 9, 2010	27.53	27.53	26.65	27.05
4604	NASDAQ	DIOD	Wed, Dec 8, 2010	27.07	27.56	26.92	27.38
4603	NASDAQ	DIOD	Tue, Dec 7, 2010	26.89	27.10	26.61	27.02
4602	NASDAQ	DIOD	Mon, Dec 6, 2010	26.01	26.54	25.84	26.52
4601	NASDAQ	DIOD	Fri, Dec 3, 2010	25.50	26.16	25.26	26.07
4600	NASDAQ	DIOD	Thu, Dec 2, 2010	25.09	25.58	24.80	25.58
4599	NASDAQ	DIOD	Wed, Dec 1, 2010	24.99	25.23	24.90	25.04
4598	NASDAQ	DIOD	Tue, Nov 30, 2010	24.67	24.94	24.35	24.70
4597	NASDAQ	DIOD	Mon, Nov 29, 2010	24.61	25.00	24.32	24.98
4596	NASDAQ	DIOD	Fri, Nov 26, 2010	24.59	24.99	24.59	24.86
4595	NASDAQ	DIOD	Wed, Nov 24, 2010	24.24	24.94	24.21	24.82
4594	NASDAQ	DIOD	Tue, Nov 23, 2010	23.81	24.13	23.72	24.10
4593	NASDAQ	DIOD	Mon, Nov 22, 2010	23.94	24.25	23.70	24.08
4592	NASDAQ	DIOD	Fri, Nov 19, 2010	23.64	24.09	23.59	23.97
4591	NASDAQ	DIOD	Thu, Nov 18, 2010	23.32	23.78	23.27	23.63
4590	NASDAQ	DIOD	Wed, Nov 17, 2010	22.80	23.14	22.68	23.09
4589	NASDAQ	DIOD	Tue, Nov 16, 2010	22.83	23.17	22.40	22.77
4588	NASDAQ	DIOD	Mon, Nov 15, 2010	23.22	23.49	22.98	23.11
4587	NASDAQ	DIOD	Fri, Nov 12, 2010	23.18	23.64	22.86	23.16
4586	NASDAQ	DIOD	Thu, Nov 11, 2010	23.38	23.68	23.13	23.45
4585	NASDAQ	DIOD	Wed, Nov 10, 2010	23.92	24.00	23.51	24.00
4584	NASDAQ	DIOD	Tue, Nov 9, 2010	23.25	24.12	22.97	23.86
4583	NASDAQ	DIOD	Mon, Nov 8, 2010	23.30	23.49	23.07	23.22
4582	NASDAQ	DIOD	Fri, Nov 5, 2010	22.90	23.42	22.77	23.30
4581	NASDAQ	DIOD	Thu, Nov 4, 2010	22.89	23.09	22.66	22.98
4580	NASDAQ	DIOD	Wed, Nov 3, 2010	22.60	22.80	22.38	22.79
4579	NASDAQ	DIOD	Tue, Nov 2, 2010	22.71	23.09	22.57	22.71
4578	NASDAQ	DIOD	Mon, Nov 1, 2010	21.97	22.54	21.97	22.36
4577	NASDAQ	DIOD	Fri, Oct 29, 2010	21.34	22.00	21.08	21.98
4576	NASDAQ	DIOD	Thu, Oct 28, 2010	20.85	21.54	20.69	21.46
4575	NASDAQ	DIOD	Wed, Oct 27, 2010	19.62	20.71	19.60	20.71
4574	NASDAQ	DIOD	Tue, Oct 26, 2010	19.92	20.16	19.62	19.75
4573	NASDAQ	DIOD	Mon, Oct 25, 2010	19.79	20.24	19.67	20.11
4572	NASDAQ	DIOD	Fri, Oct 22, 2010	19.17	19.68	19.03	19.68
4571	NASDAQ	DIOD	Thu, Oct 21, 2010	19.03	19.19	18.93	19.09
4570	NASDAQ	DIOD	Wed, Oct 20, 2010	19.19	19.29	18.90	18.97
4569	NASDAQ	DIOD	Tue, Oct 19, 2010	18.70	19.20	18.62	19.10
4568	NASDAQ	DIOD	Mon, Oct 18, 2010	19.25	19.42	19.04	19.15
4567	NASDAQ	DIOD	Fri, Oct 15, 2010	19.11	19.28	18.72	19.25
4566	NASDAQ	DIOD	Thu, Oct 14, 2010	18.49	18.93	18.44	18.92
4565	NASDAQ	DIOD	Wed, Oct 13, 2010	18.55	18.75	18.44	18.56
4564	NASDAQ	DIOD	Tue, Oct 12, 2010	18.00	18.58	17.72	18.46
4563	NASDAQ	DIOD	Mon, Oct 11, 2010	17.72	18.39	17.65	18.07
4562	NASDAQ	DIOD	Fri, Oct 8, 2010	17.31	17.88	17.23	17.77
4561	NASDAQ	DIOD	Thu, Oct 7, 2010	17.36	17.53	17.19	17.35
4560	NASDAQ	DIOD	Wed, Oct 6, 2010	17.75	17.82	17.23	17.28
4559	NASDAQ	DIOD	Tue, Oct 5, 2010	17.37	17.93	17.21	17.81
4558	NASDAQ	DIOD	Mon, Oct 4, 2010	17.09	17.22	16.86	17.11
4557	NASDAQ	DIOD	Fri, Oct 1, 2010	17.27	17.46	17.06	17.10
4556	NASDAQ	DIOD	Thu, Sep 30, 2010	17.41	17.67	16.73	17.09
4555	NASDAQ	DIOD	Wed, Sep 29, 2010	17.19	17.67	17.13	17.30
4554	NASDAQ	DIOD	Tue, Sep 28, 2010	17.25	17.49	16.94	17.31
4553	NASDAQ	DIOD	Mon, Sep 27, 2010	17.16	17.49	16.94	17.15
4552	NASDAQ	DIOD	Fri, Sep 24, 2010	16.72	17.31	16.69	17.16
4551	NASDAQ	DIOD	Thu, Sep 23, 2010	16.32	16.96	16.00	16.50
4550	NASDAQ	DIOD	Wed, Sep 22, 2010	16.96	17.03	16.26	16.41
4549	NASDAQ	DIOD	Tue, Sep 21, 2010	17.03	17.34	16.92	17.09
4548	NASDAQ	DIOD	Mon, Sep 20, 2010	16.50	17.07	16.23	16.98
4547	NASDAQ	DIOD	Fri, Sep 17, 2010	17.04	17.04	16.34	16.47
4546	NASDAQ	DIOD	Thu, Sep 16, 2010	16.23	16.95	16.10	16.86
4545	NASDAQ	DIOD	Wed, Sep 15, 2010	16.16	16.33	15.92	16.23
4544	NASDAQ	DIOD	Tue, Sep 14, 2010	15.74	16.33	15.62	16.20
4543	NASDAQ	DIOD	Mon, Sep 13, 2010	15.52	16.14	15.42	15.85
4542	NASDAQ	DIOD	Fri, Sep 10, 2010	15.42	15.59	15.04	15.30
4541	NASDAQ	DIOD	Thu, Sep 9, 2010	15.56	16.14	15.20	15.40
4540	NASDAQ	DIOD	Wed, Sep 8, 2010	14.83	15.02	14.74	14.99
4539	NASDAQ	DIOD	Tue, Sep 7, 2010	15.56	15.70	14.81	14.82
4538	NASDAQ	DIOD	Fri, Sep 3, 2010	15.56	15.93	15.10	15.56
4537	NASDAQ	DIOD	Thu, Sep 2, 2010	14.60	15.29	14.50	15.25
4536	NASDAQ	DIOD	Wed, Sep 1, 2010	15.06	15.21	14.51	14.61
4535	NASDAQ	DIOD	Tue, Aug 31, 2010	14.78	15.11	14.50	14.73
4534	NASDAQ	DIOD	Mon, Aug 30, 2010	15.15	15.27	14.81	14.84
4533	NASDAQ	DIOD	Fri, Aug 27, 2010	15.18	15.30	14.63	15.26
4532	NASDAQ	DIOD	Thu, Aug 26, 2010	15.31	15.40	14.92	14.96
4531	NASDAQ	DIOD	Wed, Aug 25, 2010	15.00	15.33	14.84	15.29
4530	NASDAQ	DIOD	Tue, Aug 24, 2010	15.51	15.58	15.01	15.09
4529	NASDAQ	DIOD	Mon, Aug 23, 2010	15.93	16.10	15.55	15.67
4528	NASDAQ	DIOD	Fri, Aug 20, 2010	16.16	16.28	15.87	15.92
4527	NASDAQ	DIOD	Thu, Aug 19, 2010	16.21	16.43	16.17	16.26
4526	NASDAQ	DIOD	Wed, Aug 18, 2010	16.39	16.71	16.15	16.23
4525	NASDAQ	DIOD	Tue, Aug 17, 2010	16.46	16.70	16.34	16.46
4524	NASDAQ	DIOD	Mon, Aug 16, 2010	16.00	16.46	15.89	16.25
4523	NASDAQ	DIOD	Fri, Aug 13, 2010	16.18	16.46	16.01	16.02
4522	NASDAQ	DIOD	Thu, Aug 12, 2010	16.37	16.68	16.11	16.32
4521	NASDAQ	DIOD	Wed, Aug 11, 2010	17.01	17.16	16.55	16.61
4520	NASDAQ	DIOD	Tue, Aug 10, 2010	18.00	18.18	17.26	17.40
4519	NASDAQ	DIOD	Mon, Aug 9, 2010	18.32	18.41	18.09	18.24
4518	NASDAQ	DIOD	Fri, Aug 6, 2010	17.91	18.28	17.42	18.13
4517	NASDAQ	DIOD	Thu, Aug 5, 2010	17.21	17.54	17.20	17.31
4516	NASDAQ	DIOD	Wed, Aug 4, 2010	17.33	17.44	17.01	17.38
4515	NASDAQ	DIOD	Tue, Aug 3, 2010	17.55	17.56	17.24	17.26
4514	NASDAQ	DIOD	Mon, Aug 2, 2010	17.77	17.88	17.38	17.65
4513	NASDAQ	DIOD	Fri, Jul 30, 2010	17.98	18.04	17.55	17.68
4512	NASDAQ	DIOD	Thu, Jul 29, 2010	19.12	19.26	18.06	18.18
4511	NASDAQ	DIOD	Wed, Jul 28, 2010	19.32	19.51	18.86	19.01
4510	NASDAQ	DIOD	Tue, Jul 27, 2010	19.70	19.73	19.29	19.44
4509	NASDAQ	DIOD	Mon, Jul 26, 2010	19.48	19.64	19.10	19.60
4508	NASDAQ	DIOD	Fri, Jul 23, 2010	19.00	19.45	18.69	19.40
4507	NASDAQ	DIOD	Thu, Jul 22, 2010	18.90	19.18	18.76	19.04
4506	NASDAQ	DIOD	Wed, Jul 21, 2010	18.86	18.98	18.35	18.57
4505	NASDAQ	DIOD	Tue, Jul 20, 2010	17.89	18.86	17.73	18.73
4504	NASDAQ	DIOD	Mon, Jul 19, 2010	17.81	18.27	17.69	18.21
4503	NASDAQ	DIOD	Fri, Jul 16, 2010	18.20	18.25	17.53	17.68
4502	NASDAQ	DIOD	Thu, Jul 15, 2010	18.25	18.39	17.81	18.27
4501	NASDAQ	DIOD	Wed, Jul 14, 2010	18.28	18.55	18.07	18.26
4500	NASDAQ	DIOD	Tue, Jul 13, 2010	18.01	18.49	17.73	18.38
4499	NASDAQ	DIOD	Mon, Jul 12, 2010	18.18	18.33	17.60	17.72
4498	NASDAQ	DIOD	Fri, Jul 9, 2010	17.60	18.28	17.51	18.21
4497	NASDAQ	DIOD	Thu, Jul 8, 2010	17.70	17.77	17.20	17.58
4496	NASDAQ	DIOD	Wed, Jul 7, 2010	16.33	17.53	16.02	17.45
4495	NASDAQ	DIOD	Tue, Jul 6, 2010	16.16	16.68	15.96	16.20
4494	NASDAQ	DIOD	Fri, Jul 2, 2010	16.32	16.32	15.65	15.84
4493	NASDAQ	DIOD	Thu, Jul 1, 2010	15.86	16.40	15.56	16.19
4492	NASDAQ	DIOD	Wed, Jun 30, 2010	16.36	16.60	15.80	15.87
4491	NASDAQ	DIOD	Tue, Jun 29, 2010	16.91	16.91	16.18	16.32
4490	NASDAQ	DIOD	Mon, Jun 28, 2010	16.90	17.49	16.90	17.21
4489	NASDAQ	DIOD	Fri, Jun 25, 2010	16.93	17.12	16.60	16.90
4488	NASDAQ	DIOD	Thu, Jun 24, 2010	16.86	17.31	16.56	16.92
4487	NASDAQ	DIOD	Wed, Jun 23, 2010	17.36	17.36	16.69	17.01
4486	NASDAQ	DIOD	Tue, Jun 22, 2010	19.03	19.16	17.77	17.83
4485	NASDAQ	DIOD	Mon, Jun 21, 2010	19.24	19.81	18.80	18.89
4484	NASDAQ	DIOD	Fri, Jun 18, 2010	19.30	19.55	18.88	18.91
4483	NASDAQ	DIOD	Thu, Jun 17, 2010	19.31	19.58	18.46	19.15
4482	NASDAQ	DIOD	Wed, Jun 16, 2010	19.25	19.72	19.11	19.30
4481	NASDAQ	DIOD	Tue, Jun 15, 2010	18.77	19.58	18.73	19.50
4480	NASDAQ	DIOD	Mon, Jun 14, 2010	19.18	19.48	18.59	18.65
4479	NASDAQ	DIOD	Fri, Jun 11, 2010	17.81	18.92	17.81	18.90
4478	NASDAQ	DIOD	Thu, Jun 10, 2010	17.93	18.22	17.72	18.02
4477	NASDAQ	DIOD	Wed, Jun 9, 2010	17.69	18.21	17.39	17.52
4476	NASDAQ	DIOD	Tue, Jun 8, 2010	17.71	18.01	17.11	17.44
4475	NASDAQ	DIOD	Mon, Jun 7, 2010	18.75	18.84	17.41	17.41
4474	NASDAQ	DIOD	Fri, Jun 4, 2010	19.11	19.57	18.64	18.69
4473	NASDAQ	DIOD	Thu, Jun 3, 2010	19.51	19.83	19.28	19.70
4472	NASDAQ	DIOD	Wed, Jun 2, 2010	19.14	19.50	18.70	19.50
4471	NASDAQ	DIOD	Tue, Jun 1, 2010	19.51	19.88	18.90	18.90
4470	NASDAQ	DIOD	Fri, May 28, 2010	19.97	20.36	19.57	19.76
4469	NASDAQ	DIOD	Thu, May 27, 2010	19.05	20.08	19.05	20.04
4468	NASDAQ	DIOD	Wed, May 26, 2010	18.83	19.25	18.39	18.49
4467	NASDAQ	DIOD	Tue, May 25, 2010	18.66	18.92	17.81	18.61
4466	NASDAQ	DIOD	Mon, May 24, 2010	19.08	19.61	18.97	19.28
4465	NASDAQ	DIOD	Fri, May 21, 2010	18.48	19.82	18.00	19.16
4464	NASDAQ	DIOD	Thu, May 20, 2010	19.25	19.47	18.66	18.87
4463	NASDAQ	DIOD	Wed, May 19, 2010	19.76	20.28	19.47	19.72
4462	NASDAQ	DIOD	Tue, May 18, 2010	20.99	21.00	19.60	19.91
4461	NASDAQ	DIOD	Mon, May 17, 2010	20.54	20.72	19.77	20.65
4460	NASDAQ	DIOD	Fri, May 14, 2010	20.83	20.85	20.19	20.39
4459	NASDAQ	DIOD	Thu, May 13, 2010	21.25	21.63	20.90	21.10
4458	NASDAQ	DIOD	Wed, May 12, 2010	21.00	21.45	20.85	21.30
4457	NASDAQ	DIOD	Tue, May 11, 2010	21.00	21.87	20.67	21.16
4456	NASDAQ	DIOD	Mon, May 10, 2010	20.49	20.96	20.04	20.89
4455	NASDAQ	DIOD	Fri, May 7, 2010	20.94	20.94	18.00	19.44
4454	NASDAQ	DIOD	Thu, May 6, 2010	20.87	21.33	18.31	20.12
4453	NASDAQ	DIOD	Wed, May 5, 2010	21.02	21.27	20.33	20.92
4452	NASDAQ	DIOD	Tue, May 4, 2010	21.30	21.37	20.18	21.19
4451	NASDAQ	DIOD	Mon, May 3, 2010	21.64	21.79	21.15	21.58
4450	NASDAQ	DIOD	Fri, Apr 30, 2010	23.29	23.29	21.46	21.47
4449	NASDAQ	DIOD	Thu, Apr 29, 2010	23.55	23.60	23.08	23.36
4448	NASDAQ	DIOD	Wed, Apr 28, 2010	23.95	24.20	23.23	23.38
4447	NASDAQ	DIOD	Tue, Apr 27, 2010	24.11	24.70	23.68	23.84
4446	NASDAQ	DIOD	Mon, Apr 26, 2010	23.47	24.31	23.47	24.17
4445	NASDAQ	DIOD	Fri, Apr 23, 2010	23.84	23.90	23.24	23.40
4444	NASDAQ	DIOD	Thu, Apr 22, 2010	23.50	24.08	23.21	23.90
4443	NASDAQ	DIOD	Wed, Apr 21, 2010	24.12	24.39	23.33	23.83
4442	NASDAQ	DIOD	Tue, Apr 20, 2010	23.43	24.17	23.33	23.98
4441	NASDAQ	DIOD	Mon, Apr 19, 2010	23.50	23.93	22.50	23.25
4440	NASDAQ	DIOD	Fri, Apr 16, 2010	24.60	24.60	23.40	23.61
4439	NASDAQ	DIOD	Thu, Apr 15, 2010	24.52	24.89	24.20	24.68
4438	NASDAQ	DIOD	Wed, Apr 14, 2010	23.26	24.68	23.09	24.62
4437	NASDAQ	DIOD	Tue, Apr 13, 2010	22.46	23.23	22.46	23.06
4436	NASDAQ	DIOD	Mon, Apr 12, 2010	22.70	22.76	22.48	22.52
4435	NASDAQ	DIOD	Fri, Apr 9, 2010	22.94	23.00	22.61	22.72
4434	NASDAQ	DIOD	Thu, Apr 8, 2010	23.26	23.26	22.61	22.98
4433	NASDAQ	DIOD	Wed, Apr 7, 2010	23.02	23.33	22.87	23.30
4432	NASDAQ	DIOD	Tue, Apr 6, 2010	23.39	23.39	23.14	23.14
4431	NASDAQ	DIOD	Mon, Apr 5, 2010	22.82	23.45	22.71	23.39
4430	NASDAQ	DIOD	Thu, Apr 1, 2010	22.59	22.98	22.30	22.69
4429	NASDAQ	DIOD	Wed, Mar 31, 2010	23.05	23.15	22.40	22.40
4428	NASDAQ	DIOD	Tue, Mar 30, 2010	22.80	23.19	22.62	23.02
4427	NASDAQ	DIOD	Mon, Mar 29, 2010	22.49	22.86	22.23	22.67
4426	NASDAQ	DIOD	Fri, Mar 26, 2010	22.49	22.84	22.37	22.46
4425	NASDAQ	DIOD	Thu, Mar 25, 2010	23.01	23.34	22.42	22.47
4424	NASDAQ	DIOD	Wed, Mar 24, 2010	23.00	23.21	22.67	22.86
4423	NASDAQ	DIOD	Tue, Mar 23, 2010	22.78	23.17	22.51	23.09
4422	NASDAQ	DIOD	Mon, Mar 22, 2010	21.78	22.79	21.56	22.70
4421	NASDAQ	DIOD	Fri, Mar 19, 2010	22.47	22.50	21.65	22.02
4420	NASDAQ	DIOD	Thu, Mar 18, 2010	22.36	22.36	22.00	22.34
4419	NASDAQ	DIOD	Wed, Mar 17, 2010	22.13	22.40	21.44	22.31
4418	NASDAQ	DIOD	Tue, Mar 16, 2010	21.51	22.05	21.44	22.05
4417	NASDAQ	DIOD	Mon, Mar 15, 2010	21.12	21.50	21.03	21.41
4416	NASDAQ	DIOD	Fri, Mar 12, 2010	21.28	21.47	20.81	21.22
4415	NASDAQ	DIOD	Thu, Mar 11, 2010	21.40	21.52	21.04	21.21
4414	NASDAQ	DIOD	Wed, Mar 10, 2010	21.67	21.99	21.21	21.53
4413	NASDAQ	DIOD	Tue, Mar 9, 2010	22.38	22.44	21.30	21.56
4412	NASDAQ	DIOD	Mon, Mar 8, 2010	22.18	22.43	22.00	22.40
4411	NASDAQ	DIOD	Fri, Mar 5, 2010	21.46	22.20	21.35	22.12
4410	NASDAQ	DIOD	Thu, Mar 4, 2010	21.30	21.35	20.80	21.29
4409	NASDAQ	DIOD	Wed, Mar 3, 2010	21.32	21.75	21.21	21.23
4408	NASDAQ	DIOD	Tue, Mar 2, 2010	20.13	21.52	19.80	21.16
4407	NASDAQ	DIOD	Mon, Mar 1, 2010	19.67	20.03	19.33	20.02
4406	NASDAQ	DIOD	Fri, Feb 26, 2010	19.51	19.70	19.22	19.61
4405	NASDAQ	DIOD	Thu, Feb 25, 2010	19.65	20.33	19.22	19.51
4404	NASDAQ	DIOD	Wed, Feb 24, 2010	20.18	20.49	19.91	20.00
4403	NASDAQ	DIOD	Tue, Feb 23, 2010	20.41	20.48	19.61	20.13
4402	NASDAQ	DIOD	Mon, Feb 22, 2010	20.60	20.83	20.35	20.41
4401	NASDAQ	DIOD	Fri, Feb 19, 2010	20.73	20.77	20.32	20.56
4400	NASDAQ	DIOD	Thu, Feb 18, 2010	19.98	20.75	19.98	20.73
4399	NASDAQ	DIOD	Wed, Feb 17, 2010	20.44	20.44	19.79	20.06
4398	NASDAQ	DIOD	Tue, Feb 16, 2010	20.03	20.60	19.83	20.41
4397	NASDAQ	DIOD	Fri, Feb 12, 2010	19.37	20.18	19.21	19.82
4396	NASDAQ	DIOD	Thu, Feb 11, 2010	19.10	19.71	18.98	19.54
4395	NASDAQ	DIOD	Wed, Feb 10, 2010	18.77	19.19	18.46	19.19
4394	NASDAQ	DIOD	Tue, Feb 9, 2010	17.58	17.91	16.86	17.89
4393	NASDAQ	DIOD	Mon, Feb 8, 2010	16.96	17.72	16.80	17.26
4392	NASDAQ	DIOD	Fri, Feb 5, 2010	16.98	17.10	16.46	16.93
4391	NASDAQ	DIOD	Thu, Feb 4, 2010	17.22	17.70	16.75	16.89
4390	NASDAQ	DIOD	Wed, Feb 3, 2010	17.57	17.94	17.57	17.80
4389	NASDAQ	DIOD	Tue, Feb 2, 2010	17.39	17.78	17.27	17.64
4388	NASDAQ	DIOD	Mon, Feb 1, 2010	16.70	17.43	16.70	17.33
4387	NASDAQ	DIOD	Fri, Jan 29, 2010	17.49	17.84	16.41	16.68
4386	NASDAQ	DIOD	Thu, Jan 28, 2010	17.97	17.99	17.15	17.41
4385	NASDAQ	DIOD	Wed, Jan 27, 2010	17.80	18.18	17.51	17.98
4384	NASDAQ	DIOD	Tue, Jan 26, 2010	17.93	18.56	17.84	17.85
4383	NASDAQ	DIOD	Mon, Jan 25, 2010	17.61	17.83	17.26	17.45
4382	NASDAQ	DIOD	Fri, Jan 22, 2010	18.10	18.35	17.36	17.47
4381	NASDAQ	DIOD	Thu, Jan 21, 2010	18.41	18.85	17.89	18.08
4380	NASDAQ	DIOD	Wed, Jan 20, 2010	18.76	18.76	17.96	18.43
4379	NASDAQ	DIOD	Tue, Jan 19, 2010	18.73	19.20	18.65	18.96
4378	NASDAQ	DIOD	Fri, Jan 15, 2010	19.68	19.79	18.59	18.64
4377	NASDAQ	DIOD	Thu, Jan 14, 2010	19.52	19.65	19.26	19.59
4376	NASDAQ	DIOD	Wed, Jan 13, 2010	19.45	19.69	18.85	19.58
4375	NASDAQ	DIOD	Tue, Jan 12, 2010	20.41	20.79	19.19	19.34
4374	NASDAQ	DIOD	Mon, Jan 11, 2010	20.87	20.87	20.45	20.68
4373	NASDAQ	DIOD	Fri, Jan 8, 2010	20.64	21.00	20.60	20.85
4372	NASDAQ	DIOD	Thu, Jan 7, 2010	20.55	20.83	20.00	20.72
4371	NASDAQ	DIOD	Wed, Jan 6, 2010	20.46	20.71	20.30	20.51
4370	NASDAQ	DIOD	Tue, Jan 5, 2010	20.50	20.69	20.12	20.54
4369	NASDAQ	DIOD	Mon, Jan 4, 2010	20.63	20.95	20.34	20.50
4368	NASDAQ	DIOD	Thu, Dec 31, 2009	20.67	21.09	20.37	20.41
4367	NASDAQ	DIOD	Wed, Dec 30, 2009	20.38	20.86	20.27	20.69
4366	NASDAQ	DIOD	Tue, Dec 29, 2009	20.56	20.56	20.17	20.53
4365	NASDAQ	DIOD	Mon, Dec 28, 2009	20.70	20.71	20.35	20.54
4364	NASDAQ	DIOD	Thu, Dec 24, 2009	20.71	20.72	20.42	20.63
4363	NASDAQ	DIOD	Wed, Dec 23, 2009	20.91	20.99	20.44	20.58
4362	NASDAQ	DIOD	Tue, Dec 22, 2009	20.70	20.98	20.56	20.87
4361	NASDAQ	DIOD	Mon, Dec 21, 2009	20.57	20.81	20.09	20.62
4360	NASDAQ	DIOD	Fri, Dec 18, 2009	20.33	20.64	20.00	20.39
4359	NASDAQ	DIOD	Thu, Dec 17, 2009	20.61	20.61	20.05	20.13
4358	NASDAQ	DIOD	Wed, Dec 16, 2009	20.34	20.81	20.08	20.69
4357	NASDAQ	DIOD	Tue, Dec 15, 2009	20.28	20.74	20.01	20.12
4356	NASDAQ	DIOD	Mon, Dec 14, 2009	19.85	20.41	19.65	20.40
4355	NASDAQ	DIOD	Fri, Dec 11, 2009	19.54	19.77	19.29	19.64
4354	NASDAQ	DIOD	Thu, Dec 10, 2009	19.75	19.89	19.23	19.35
4353	NASDAQ	DIOD	Wed, Dec 9, 2009	21.10	21.10	19.27	19.69
4352	NASDAQ	DIOD	Tue, Dec 8, 2009	20.00	20.98	19.91	20.11
4351	NASDAQ	DIOD	Mon, Dec 7, 2009	19.72	20.00	19.53	19.70
4350	NASDAQ	DIOD	Fri, Dec 4, 2009	19.51	19.95	19.21	19.72
4349	NASDAQ	DIOD	Thu, Dec 3, 2009	19.23	19.54	19.07	19.10
4348	NASDAQ	DIOD	Wed, Dec 2, 2009	18.28	19.25	18.28	19.22
4347	NASDAQ	DIOD	Tue, Dec 1, 2009	17.75	18.39	17.66	18.32
4346	NASDAQ	DIOD	Mon, Nov 30, 2009	17.20	17.60	16.66	17.54
4345	NASDAQ	DIOD	Fri, Nov 27, 2009	17.19	17.80	17.19	17.19
4344	NASDAQ	DIOD	Wed, Nov 25, 2009	17.17	18.17	17.17	17.85
4343	NASDAQ	DIOD	Tue, Nov 24, 2009	18.14	18.14	17.75	18.08
4342	NASDAQ	DIOD	Mon, Nov 23, 2009	18.15	18.66	18.08	18.18
4341	NASDAQ	DIOD	Fri, Nov 20, 2009	17.54	18.09	17.54	17.89
4340	NASDAQ	DIOD	Thu, Nov 19, 2009	18.16	18.16	17.50	17.72
4339	NASDAQ	DIOD	Wed, Nov 18, 2009	18.33	18.73	18.17	18.37
4338	NASDAQ	DIOD	Tue, Nov 17, 2009	18.49	18.52	18.15	18.38
4337	NASDAQ	DIOD	Mon, Nov 16, 2009	17.58	18.63	17.58	18.52
4336	NASDAQ	DIOD	Fri, Nov 13, 2009	16.69	17.76	16.51	17.52
4335	NASDAQ	DIOD	Thu, Nov 12, 2009	17.00	17.52	16.65	16.68
4334	NASDAQ	DIOD	Wed, Nov 11, 2009	16.86	17.60	16.75	17.09
4333	NASDAQ	DIOD	Tue, Nov 10, 2009	17.05	17.49	16.62	16.71
4332	NASDAQ	DIOD	Mon, Nov 9, 2009	16.25	17.29	16.00	17.24
4331	NASDAQ	DIOD	Fri, Nov 6, 2009	16.46	16.70	16.00	16.18
4330	NASDAQ	DIOD	Thu, Nov 5, 2009	16.01	16.66	15.73	16.50
4329	NASDAQ	DIOD	Wed, Nov 4, 2009	15.55	15.92	15.35	15.65
4328	NASDAQ	DIOD	Tue, Nov 3, 2009	17.25	17.25	15.01	15.47
4327	NASDAQ	DIOD	Mon, Nov 2, 2009	16.65	17.07	15.77	16.63
4326	NASDAQ	DIOD	Fri, Oct 30, 2009	16.50	17.05	16.13	16.38
4325	NASDAQ	DIOD	Thu, Oct 29, 2009	16.84	17.40	16.75	17.00
4324	NASDAQ	DIOD	Wed, Oct 28, 2009	17.68	17.96	16.56	16.61
4323	NASDAQ	DIOD	Tue, Oct 27, 2009	18.68	18.85	17.78	17.80
4322	NASDAQ	DIOD	Mon, Oct 26, 2009	18.59	19.27	18.16	18.68
4321	NASDAQ	DIOD	Fri, Oct 23, 2009	18.74	18.78	18.35	18.63
4320	NASDAQ	DIOD	Thu, Oct 22, 2009	18.53	18.80	18.11	18.64
4319	NASDAQ	DIOD	Wed, Oct 21, 2009	18.50	19.23	18.50	18.57
4318	NASDAQ	DIOD	Tue, Oct 20, 2009	18.57	18.78	18.22	18.50
4317	NASDAQ	DIOD	Mon, Oct 19, 2009	18.21	19.05	18.05	18.51
4316	NASDAQ	DIOD	Fri, Oct 16, 2009	18.69	19.14	17.76	18.21
4315	NASDAQ	DIOD	Thu, Oct 15, 2009	19.65	19.88	18.60	18.79
4314	NASDAQ	DIOD	Wed, Oct 14, 2009	19.70	19.89	19.41	19.86
4313	NASDAQ	DIOD	Tue, Oct 13, 2009	18.95	19.68	18.33	19.44
4312	NASDAQ	DIOD	Mon, Oct 12, 2009	19.23	19.75	18.74	18.92
4311	NASDAQ	DIOD	Fri, Oct 9, 2009	18.59	19.27	18.50	19.26
4310	NASDAQ	DIOD	Thu, Oct 8, 2009	18.56	18.88	17.69	18.66
4309	NASDAQ	DIOD	Wed, Oct 7, 2009	18.56	18.76	18.18	18.37
4308	NASDAQ	DIOD	Tue, Oct 6, 2009	18.42	18.99	18.40	18.69
4307	NASDAQ	DIOD	Mon, Oct 5, 2009	17.96	18.34	17.69	18.25
4306	NASDAQ	DIOD	Fri, Oct 2, 2009	16.63	18.35	16.63	17.93
4305	NASDAQ	DIOD	Thu, Oct 1, 2009	17.95	18.15	16.33	16.39
4304	NASDAQ	DIOD	Wed, Sep 30, 2009	18.46	18.76	17.78	18.09
4303	NASDAQ	DIOD	Tue, Sep 29, 2009	18.40	18.82	18.40	18.50
4302	NASDAQ	DIOD	Mon, Sep 28, 2009	18.73	18.76	18.61	18.64
4301	NASDAQ	DIOD	Fri, Sep 25, 2009	18.85	18.99	18.26	18.68
4300	NASDAQ	DIOD	Thu, Sep 24, 2009	20.01	20.18	18.50	18.84
4299	NASDAQ	DIOD	Wed, Sep 23, 2009	19.65	20.25	19.57	19.83
4298	NASDAQ	DIOD	Tue, Sep 22, 2009	20.62	20.72	19.38	19.52
4297	NASDAQ	DIOD	Mon, Sep 21, 2009	20.35	20.77	20.29	20.53
4296	NASDAQ	DIOD	Fri, Sep 18, 2009	19.91	20.56	19.91	20.49
4295	NASDAQ	DIOD	Thu, Sep 17, 2009	20.36	20.47	19.77	19.84
4294	NASDAQ	DIOD	Wed, Sep 16, 2009	20.02	20.52	19.92	20.38
4293	NASDAQ	DIOD	Tue, Sep 15, 2009	20.14	20.26	19.79	19.96
4292	NASDAQ	DIOD	Mon, Sep 14, 2009	20.84	20.84	20.01	20.12
4291	NASDAQ	DIOD	Fri, Sep 11, 2009	21.69	21.77	20.67	20.75
4290	NASDAQ	DIOD	Thu, Sep 10, 2009	21.85	22.17	21.48	21.59
4289	NASDAQ	DIOD	Wed, Sep 9, 2009	21.85	21.88	21.40	21.83
4288	NASDAQ	DIOD	Tue, Sep 8, 2009	21.47	22.00	21.41	21.80
4287	NASDAQ	DIOD	Fri, Sep 4, 2009	20.63	21.28	20.63	21.28
4286	NASDAQ	DIOD	Thu, Sep 3, 2009	20.44	20.66	20.13	20.62
4285	NASDAQ	DIOD	Wed, Sep 2, 2009	20.44	20.76	20.15	20.40
4284	NASDAQ	DIOD	Tue, Sep 1, 2009	20.24	21.20	20.15	20.46
4283	NASDAQ	DIOD	Mon, Aug 31, 2009	20.28	20.53	20.06	20.27
4282	NASDAQ	DIOD	Fri, Aug 28, 2009	20.83	21.23	20.27	20.58
4281	NASDAQ	DIOD	Thu, Aug 27, 2009	20.92	20.92	20.10	20.69
4280	NASDAQ	DIOD	Wed, Aug 26, 2009	20.92	21.20	20.70	20.81
4279	NASDAQ	DIOD	Tue, Aug 25, 2009	20.99	21.15	20.60	20.92
4278	NASDAQ	DIOD	Mon, Aug 24, 2009	21.02	21.30	20.73	20.84
4277	NASDAQ	DIOD	Fri, Aug 21, 2009	21.26	21.28	20.66	20.78
4276	NASDAQ	DIOD	Thu, Aug 20, 2009	20.83	21.19	20.74	21.12
4275	NASDAQ	DIOD	Wed, Aug 19, 2009	20.40	20.87	20.13	20.82
4274	NASDAQ	DIOD	Tue, Aug 18, 2009	20.44	21.10	20.44	20.69
4273	NASDAQ	DIOD	Mon, Aug 17, 2009	20.48	20.59	19.97	20.26
4272	NASDAQ	DIOD	Fri, Aug 14, 2009	21.29	21.48	20.35	20.80
4271	NASDAQ	DIOD	Thu, Aug 13, 2009	20.78	21.88	20.52	21.29
4270	NASDAQ	DIOD	Wed, Aug 12, 2009	19.50	20.30	19.12	20.12
4269	NASDAQ	DIOD	Tue, Aug 11, 2009	19.80	20.17	19.09	19.70
4268	NASDAQ	DIOD	Mon, Aug 10, 2009	19.68	20.45	19.52	19.90
4267	NASDAQ	DIOD	Fri, Aug 7, 2009	19.03	20.20	18.50	19.75
4266	NASDAQ	DIOD	Thu, Aug 6, 2009	20.00	20.20	18.46	18.52
4265	NASDAQ	DIOD	Wed, Aug 5, 2009	19.34	19.49	19.02	19.36
4264	NASDAQ	DIOD	Tue, Aug 4, 2009	18.89	19.36	18.69	19.35
4263	NASDAQ	DIOD	Mon, Aug 3, 2009	18.60	19.24	18.60	19.09
4262	NASDAQ	DIOD	Fri, Jul 31, 2009	18.09	18.65	18.00	18.46
4261	NASDAQ	DIOD	Thu, Jul 30, 2009	18.32	18.65	18.10	18.28
4260	NASDAQ	DIOD	Wed, Jul 29, 2009	18.28	18.30	17.62	18.06
4259	NASDAQ	DIOD	Tue, Jul 28, 2009	17.92	18.62	17.92	18.38
4258	NASDAQ	DIOD	Mon, Jul 27, 2009	18.51	18.65	17.55	18.00
4257	NASDAQ	DIOD	Fri, Jul 24, 2009	18.20	18.70	18.08	18.62
4256	NASDAQ	DIOD	Thu, Jul 23, 2009	18.04	18.55	17.76	18.44
4255	NASDAQ	DIOD	Wed, Jul 22, 2009	18.08	18.55	17.74	18.00
4254	NASDAQ	DIOD	Tue, Jul 21, 2009	18.67	18.70	17.93	18.08
4253	NASDAQ	DIOD	Mon, Jul 20, 2009	18.67	18.96	18.15	18.53
4252	NASDAQ	DIOD	Fri, Jul 17, 2009	17.93	18.52	17.74	18.47
4251	NASDAQ	DIOD	Thu, Jul 16, 2009	17.30	17.99	17.27	17.88
4250	NASDAQ	DIOD	Wed, Jul 15, 2009	16.64	17.57	16.60	17.37
4249	NASDAQ	DIOD	Tue, Jul 14, 2009	15.97	16.37	15.81	16.25
4248	NASDAQ	DIOD	Mon, Jul 13, 2009	15.39	15.98	14.87	15.97
4247	NASDAQ	DIOD	Fri, Jul 10, 2009	15.31	15.74	15.14	15.37
4246	NASDAQ	DIOD	Thu, Jul 9, 2009	15.22	15.71	15.02	15.45
4245	NASDAQ	DIOD	Wed, Jul 8, 2009	15.27	15.29	14.78	15.19
4244	NASDAQ	DIOD	Tue, Jul 7, 2009	15.71	16.40	15.11	15.11
4243	NASDAQ	DIOD	Mon, Jul 6, 2009	16.12	16.68	15.47	15.71
4242	NASDAQ	DIOD	Thu, Jul 2, 2009	16.36	16.59	15.84	16.18
4241	NASDAQ	DIOD	Wed, Jul 1, 2009	15.93	16.96	15.11	16.60
4240	NASDAQ	DIOD	Tue, Jun 30, 2009	15.95	16.12	15.35	15.64
4239	NASDAQ	DIOD	Mon, Jun 29, 2009	15.92	16.16	15.59	15.99
4238	NASDAQ	DIOD	Fri, Jun 26, 2009	15.45	16.01	15.15	15.96
4237	NASDAQ	DIOD	Thu, Jun 25, 2009	14.99	15.65	14.97	15.59
4236	NASDAQ	DIOD	Wed, Jun 24, 2009	14.72	15.32	14.70	15.10
4235	NASDAQ	DIOD	Tue, Jun 23, 2009	14.65	14.90	14.43	14.61
4234	NASDAQ	DIOD	Mon, Jun 22, 2009	14.90	14.95	14.42	14.61
4233	NASDAQ	DIOD	Fri, Jun 19, 2009	15.20	15.48	15.00	15.34
4232	NASDAQ	DIOD	Thu, Jun 18, 2009	14.76	15.03	14.51	14.93
4231	NASDAQ	DIOD	Wed, Jun 17, 2009	14.95	15.09	14.18	14.74
4230	NASDAQ	DIOD	Tue, Jun 16, 2009	15.08	15.59	14.80	14.92
4229	NASDAQ	DIOD	Mon, Jun 15, 2009	15.23	15.41	14.66	15.20
4228	NASDAQ	DIOD	Fri, Jun 12, 2009	15.92	16.08	14.97	15.53
4227	NASDAQ	DIOD	Thu, Jun 11, 2009	16.06	16.30	15.77	16.10
4226	NASDAQ	DIOD	Wed, Jun 10, 2009	15.95	16.20	15.53	16.06
4225	NASDAQ	DIOD	Tue, Jun 9, 2009	15.80	15.85	15.45	15.74
4224	NASDAQ	DIOD	Mon, Jun 8, 2009	17.03	17.20	15.72	15.84
4223	NASDAQ	DIOD	Fri, Jun 5, 2009	16.18	16.30	15.62	15.68
4222	NASDAQ	DIOD	Thu, Jun 4, 2009	15.56	16.18	15.38	16.08
4221	NASDAQ	DIOD	Wed, Jun 3, 2009	15.39	15.72	15.06	15.54
4220	NASDAQ	DIOD	Tue, Jun 2, 2009	16.14	16.34	15.50	15.63
4219	NASDAQ	DIOD	Mon, Jun 1, 2009	15.60	16.46	15.32	16.25
4218	NASDAQ	DIOD	Fri, May 29, 2009	15.05	15.60	15.05	15.37
4217	NASDAQ	DIOD	Thu, May 28, 2009	15.10	15.35	14.52	15.05
4216	NASDAQ	DIOD	Wed, May 27, 2009	15.15	15.59	14.88	14.99
4215	NASDAQ	DIOD	Tue, May 26, 2009	14.39	15.44	14.12	15.26
4214	NASDAQ	DIOD	Fri, May 22, 2009	14.76	15.05	14.41	14.61
4213	NASDAQ	DIOD	Thu, May 21, 2009	14.90	15.34	14.49	14.67
4212	NASDAQ	DIOD	Wed, May 20, 2009	14.95	16.09	14.90	15.14
4211	NASDAQ	DIOD	Tue, May 19, 2009	13.50	14.91	13.50	14.86
4210	NASDAQ	DIOD	Mon, May 18, 2009	12.27	13.66	12.27	13.54
4209	NASDAQ	DIOD	Fri, May 15, 2009	11.81	12.06	11.50	11.83
4208	NASDAQ	DIOD	Thu, May 14, 2009	11.81	12.02	11.52	11.81
4207	NASDAQ	DIOD	Wed, May 13, 2009	12.30	12.42	11.71	11.81
4206	NASDAQ	DIOD	Tue, May 12, 2009	13.29	13.69	12.37	12.57
4205	NASDAQ	DIOD	Mon, May 11, 2009	13.02	13.54	12.53	13.09
4204	NASDAQ	DIOD	Fri, May 8, 2009	14.66	14.87	13.10	13.33
4203	NASDAQ	DIOD	Thu, May 7, 2009	16.32	16.90	14.21	14.49
4202	NASDAQ	DIOD	Wed, May 6, 2009	15.86	16.38	15.70	16.32
4201	NASDAQ	DIOD	Tue, May 5, 2009	15.99	16.24	15.40	15.72
4200	NASDAQ	DIOD	Mon, May 4, 2009	14.78	15.94	14.78	15.93
4199	NASDAQ	DIOD	Fri, May 1, 2009	14.84	14.88	14.50	14.68
4198	NASDAQ	DIOD	Thu, Apr 30, 2009	14.70	15.78	14.52	14.88
4197	NASDAQ	DIOD	Wed, Apr 29, 2009	14.26	14.79	14.10	14.50
4196	NASDAQ	DIOD	Tue, Apr 28, 2009	14.40	14.70	14.06	14.18
4195	NASDAQ	DIOD	Mon, Apr 27, 2009	13.90	14.81	13.90	14.54
4194	NASDAQ	DIOD	Fri, Apr 24, 2009	13.66	14.37	13.60	14.12
4193	NASDAQ	DIOD	Thu, Apr 23, 2009	13.51	13.67	12.99	13.51
4192	NASDAQ	DIOD	Wed, Apr 22, 2009	12.30	13.64	12.10	13.32
4191	NASDAQ	DIOD	Tue, Apr 21, 2009	12.43	12.91	12.22	12.49
4190	NASDAQ	DIOD	Mon, Apr 20, 2009	13.33	13.50	12.18	12.52
4189	NASDAQ	DIOD	Fri, Apr 17, 2009	12.99	13.75	12.88	13.67
4188	NASDAQ	DIOD	Thu, Apr 16, 2009	12.11	13.18	11.81	12.95
4187	NASDAQ	DIOD	Wed, Apr 15, 2009	11.98	12.09	11.63	12.01
4186	NASDAQ	DIOD	Tue, Apr 14, 2009	11.98	12.43	11.64	12.20
4185	NASDAQ	DIOD	Mon, Apr 13, 2009	12.10	12.22	11.65	12.22
4184	NASDAQ	DIOD	Thu, Apr 9, 2009	11.80	12.25	11.56	12.24
4183	NASDAQ	DIOD	Wed, Apr 8, 2009	11.29	11.72	11.17	11.50
4182	NASDAQ	DIOD	Tue, Apr 7, 2009	11.16	11.54	11.10	11.24
4181	NASDAQ	DIOD	Mon, Apr 6, 2009	11.63	11.63	10.96	11.35
4180	NASDAQ	DIOD	Fri, Apr 3, 2009	11.47	12.07	10.02	11.82
4179	NASDAQ	DIOD	Thu, Apr 2, 2009	11.45	12.10	11.32	11.91
4178	NASDAQ	DIOD	Wed, Apr 1, 2009	10.40	11.41	10.40	11.28
4177	NASDAQ	DIOD	Tue, Mar 31, 2009	10.59	10.88	10.38	10.61
4176	NASDAQ	DIOD	Mon, Mar 30, 2009	10.71	10.82	9.82	10.49
4175	NASDAQ	DIOD	Fri, Mar 27, 2009	11.06	11.42	10.83	11.01
4174	NASDAQ	DIOD	Thu, Mar 26, 2009	10.94	11.34	10.83	11.27
4173	NASDAQ	DIOD	Wed, Mar 25, 2009	11.10	11.50	10.22	10.75
4172	NASDAQ	DIOD	Tue, Mar 24, 2009	11.06	11.43	10.87	10.98
4171	NASDAQ	DIOD	Mon, Mar 23, 2009	10.01	11.26	10.01	11.26
4170	NASDAQ	DIOD	Fri, Mar 20, 2009	10.62	10.80	10.16	10.16
4169	NASDAQ	DIOD	Thu, Mar 19, 2009	10.94	10.94	10.36	10.51
4168	NASDAQ	DIOD	Wed, Mar 18, 2009	9.91	10.96	9.84	10.82
4167	NASDAQ	DIOD	Tue, Mar 17, 2009	9.98	10.01	9.73	10.01
4166	NASDAQ	DIOD	Mon, Mar 16, 2009	9.80	10.47	9.77	10.02
4165	NASDAQ	DIOD	Fri, Mar 13, 2009	10.21	10.49	9.85	10.18
4164	NASDAQ	DIOD	Thu, Mar 12, 2009	9.31	10.32	9.18	10.19
4163	NASDAQ	DIOD	Wed, Mar 11, 2009	8.60	9.62	8.49	9.26
4162	NASDAQ	DIOD	Tue, Mar 10, 2009	7.58	8.49	7.47	8.47
4161	NASDAQ	DIOD	Mon, Mar 9, 2009	7.31	7.90	7.31	7.38
4160	NASDAQ	DIOD	Fri, Mar 6, 2009	6.85	7.23	6.72	7.00
4159	NASDAQ	DIOD	Thu, Mar 5, 2009	6.77	7.00	6.77	6.80
4158	NASDAQ	DIOD	Wed, Mar 4, 2009	6.58	7.01	6.50	6.88
4157	NASDAQ	DIOD	Tue, Mar 3, 2009	7.04	7.43	6.51	6.52
4156	NASDAQ	DIOD	Mon, Mar 2, 2009	7.63	7.67	6.98	7.01
4155	NASDAQ	DIOD	Fri, Feb 27, 2009	7.69	8.00	7.60	7.78
4154	NASDAQ	DIOD	Thu, Feb 26, 2009	7.75	8.25	7.75	7.83
4153	NASDAQ	DIOD	Wed, Feb 25, 2009	7.36	7.97	7.11	7.72
4152	NASDAQ	DIOD	Tue, Feb 24, 2009	6.87	7.53	6.55	7.45
4151	NASDAQ	DIOD	Mon, Feb 23, 2009	6.72	7.08	6.51	6.77
4150	NASDAQ	DIOD	Fri, Feb 20, 2009	6.81	6.98	6.50	6.63
4149	NASDAQ	DIOD	Thu, Feb 19, 2009	7.33	7.58	6.90	6.90
4148	NASDAQ	DIOD	Wed, Feb 18, 2009	7.30	7.61	7.14	7.21
4147	NASDAQ	DIOD	Tue, Feb 17, 2009	7.69	7.89	7.18	7.30
4146	NASDAQ	DIOD	Fri, Feb 13, 2009	7.41	8.02	7.25	7.95
4145	NASDAQ	DIOD	Thu, Feb 12, 2009	7.61	7.64	7.17	7.38
4144	NASDAQ	DIOD	Wed, Feb 11, 2009	7.87	8.00	7.50	7.76
4143	NASDAQ	DIOD	Tue, Feb 10, 2009	8.17	8.30	7.60	7.82
4142	NASDAQ	DIOD	Mon, Feb 9, 2009	8.01	8.50	7.68	8.32
4141	NASDAQ	DIOD	Fri, Feb 6, 2009	7.30	8.11	7.30	8.09
4140	NASDAQ	DIOD	Thu, Feb 5, 2009	6.78	7.50	6.52	7.33
4139	NASDAQ	DIOD	Wed, Feb 4, 2009	6.43	6.86	6.32	6.81
4138	NASDAQ	DIOD	Tue, Feb 3, 2009	6.63	6.82	6.33	6.38
4137	NASDAQ	DIOD	Mon, Feb 2, 2009	6.29	6.69	6.18	6.59
4136	NASDAQ	DIOD	Fri, Jan 30, 2009	6.81	7.01	6.41	6.48
4135	NASDAQ	DIOD	Thu, Jan 29, 2009	6.98	7.16	6.67	6.78
4134	NASDAQ	DIOD	Wed, Jan 28, 2009	6.99	7.28	6.77	7.16
4133	NASDAQ	DIOD	Tue, Jan 27, 2009	6.34	6.86	6.22	6.84
4132	NASDAQ	DIOD	Mon, Jan 26, 2009	5.99	6.52	5.93	6.37
4131	NASDAQ	DIOD	Fri, Jan 23, 2009	5.56	6.05	5.50	6.03
4130	NASDAQ	DIOD	Thu, Jan 22, 2009	5.87	5.90	5.65	5.68
4129	NASDAQ	DIOD	Wed, Jan 21, 2009	5.63	6.05	5.61	5.98
4128	NASDAQ	DIOD	Tue, Jan 20, 2009	6.33	6.57	5.56	5.59
4127	NASDAQ	DIOD	Fri, Jan 16, 2009	5.94	6.44	5.87	6.40
4126	NASDAQ	DIOD	Thu, Jan 15, 2009	6.36	6.42	5.70	5.90
4125	NASDAQ	DIOD	Wed, Jan 14, 2009	6.80	6.89	6.30	6.36
4124	NASDAQ	DIOD	Tue, Jan 13, 2009	7.07	7.39	6.81	6.89
4123	NASDAQ	DIOD	Mon, Jan 12, 2009	7.07	7.24	6.86	7.15
4122	NASDAQ	DIOD	Fri, Jan 9, 2009	7.44	7.54	7.08	7.09
4121	NASDAQ	DIOD	Thu, Jan 8, 2009	7.40	7.49	7.10	7.42
4120	NASDAQ	DIOD	Wed, Jan 7, 2009	7.47	7.59	7.14	7.39
4119	NASDAQ	DIOD	Tue, Jan 6, 2009	6.75	7.71	6.67	7.56
4118	NASDAQ	DIOD	Mon, Jan 5, 2009	6.58	6.83	6.55	6.76
4117	NASDAQ	DIOD	Fri, Jan 2, 2009	6.14	6.60	5.97	6.58
4116	NASDAQ	DIOD	Wed, Dec 31, 2008	5.70	6.10	5.70	6.06
4115	NASDAQ	DIOD	Tue, Dec 30, 2008	5.56	5.76	5.44	5.67
4114	NASDAQ	DIOD	Mon, Dec 29, 2008	5.69	5.69	5.49	5.58
4113	NASDAQ	DIOD	Fri, Dec 26, 2008	5.90	5.97	5.66	5.74
4112	NASDAQ	DIOD	Wed, Dec 24, 2008	6.21	6.45	5.93	5.93
4111	NASDAQ	DIOD	Tue, Dec 23, 2008	6.11	6.40	5.99	6.22
4110	NASDAQ	DIOD	Mon, Dec 22, 2008	6.00	6.17	5.73	6.07
4109	NASDAQ	DIOD	Fri, Dec 19, 2008	5.83	6.25	5.67	6.01
4108	NASDAQ	DIOD	Thu, Dec 18, 2008	6.87	6.87	5.50	5.69
4107	NASDAQ	DIOD	Wed, Dec 17, 2008	6.07	7.13	5.75	6.82
4106	NASDAQ	DIOD	Tue, Dec 16, 2008	5.21	6.15	5.21	6.15
4105	NASDAQ	DIOD	Mon, Dec 15, 2008	5.97	6.28	5.67	5.70
4104	NASDAQ	DIOD	Fri, Dec 12, 2008	5.40	5.98	5.07	5.95
4103	NASDAQ	DIOD	Thu, Dec 11, 2008	5.01	6.08	4.69	5.63
4102	NASDAQ	DIOD	Wed, Dec 10, 2008	4.55	4.57	4.26	4.39
4101	NASDAQ	DIOD	Tue, Dec 9, 2008	4.58	4.60	4.40	4.45
4100	NASDAQ	DIOD	Mon, Dec 8, 2008	4.51	4.79	4.43	4.59
4099	NASDAQ	DIOD	Fri, Dec 5, 2008	4.13	4.42	4.10	4.41
4098	NASDAQ	DIOD	Thu, Dec 4, 2008	4.08	4.32	4.08	4.21
4097	NASDAQ	DIOD	Wed, Dec 3, 2008	4.00	4.23	4.00	4.09
4096	NASDAQ	DIOD	Tue, Dec 2, 2008	4.11	4.20	3.93	4.07
4095	NASDAQ	DIOD	Mon, Dec 1, 2008	4.56	4.60	4.00	4.01
4094	NASDAQ	DIOD	Fri, Nov 28, 2008	4.57	4.82	4.52	4.67
4093	NASDAQ	DIOD	Wed, Nov 26, 2008	4.15	4.86	4.10	4.65
4092	NASDAQ	DIOD	Tue, Nov 25, 2008	3.89	4.32	3.78	4.28
4091	NASDAQ	DIOD	Mon, Nov 24, 2008	3.55	3.94	3.50	3.74
4090	NASDAQ	DIOD	Fri, Nov 21, 2008	3.71	3.75	2.95	3.44
4089	NASDAQ	DIOD	Thu, Nov 20, 2008	4.17	4.27	3.60	3.64
4088	NASDAQ	DIOD	Wed, Nov 19, 2008	4.67	4.86	4.22	4.23
4087	NASDAQ	DIOD	Tue, Nov 18, 2008	4.88	4.89	4.60	4.67
4086	NASDAQ	DIOD	Mon, Nov 17, 2008	5.12	5.19	4.88	4.88
4085	NASDAQ	DIOD	Fri, Nov 14, 2008	5.45	5.49	5.13	5.17
4084	NASDAQ	DIOD	Thu, Nov 13, 2008	5.36	5.65	4.76	5.57
4083	NASDAQ	DIOD	Wed, Nov 12, 2008	6.07	6.29	5.30	5.38
4082	NASDAQ	DIOD	Tue, Nov 11, 2008	6.47	6.73	5.93	6.20
4081	NASDAQ	DIOD	Mon, Nov 10, 2008	7.30	7.48	6.48	6.49
4080	NASDAQ	DIOD	Fri, Nov 7, 2008	8.25	8.52	7.01	7.10
4079	NASDAQ	DIOD	Thu, Nov 6, 2008	9.95	10.00	7.07	8.31
4078	NASDAQ	DIOD	Wed, Nov 5, 2008	11.01	11.26	9.94	10.01
4077	NASDAQ	DIOD	Tue, Nov 4, 2008	10.33	11.33	10.33	11.22
4076	NASDAQ	DIOD	Mon, Nov 3, 2008	9.88	10.50	9.79	10.23
4075	NASDAQ	DIOD	Fri, Oct 31, 2008	9.34	9.96	9.02	9.88
4074	NASDAQ	DIOD	Thu, Oct 30, 2008	8.90	9.56	8.82	9.41
4073	NASDAQ	DIOD	Wed, Oct 29, 2008	8.25	8.87	7.98	8.66
4072	NASDAQ	DIOD	Tue, Oct 28, 2008	8.38	9.01	7.97	8.19
4071	NASDAQ	DIOD	Mon, Oct 27, 2008	8.34	8.47	8.11	8.13
4070	NASDAQ	DIOD	Fri, Oct 24, 2008	8.20	8.69	8.11	8.50
4069	NASDAQ	DIOD	Thu, Oct 23, 2008	9.28	9.66	8.63	8.87
4068	NASDAQ	DIOD	Wed, Oct 22, 2008	9.90	10.10	9.07	9.27
4067	NASDAQ	DIOD	Tue, Oct 21, 2008	11.00	11.00	10.05	10.10
4066	NASDAQ	DIOD	Mon, Oct 20, 2008	11.07	11.32	10.79	11.13
4065	NASDAQ	DIOD	Fri, Oct 17, 2008	9.89	12.73	9.86	10.93
4064	NASDAQ	DIOD	Thu, Oct 16, 2008	9.60	10.64	9.25	10.40
4063	NASDAQ	DIOD	Wed, Oct 15, 2008	10.63	11.69	9.66	9.69
4062	NASDAQ	DIOD	Tue, Oct 14, 2008	11.50	12.19	10.67	10.91
4061	NASDAQ	DIOD	Mon, Oct 13, 2008	10.30	11.10	10.30	10.98
4060	NASDAQ	DIOD	Fri, Oct 10, 2008	10.77	10.90	9.22	10.00
4059	NASDAQ	DIOD	Thu, Oct 9, 2008	12.48	12.50	11.03	11.16
4058	NASDAQ	DIOD	Wed, Oct 8, 2008	12.29	12.83	12.01	12.19
4057	NASDAQ	DIOD	Tue, Oct 7, 2008	13.76	14.13	12.68	12.77
4056	NASDAQ	DIOD	Mon, Oct 6, 2008	14.60	14.70	12.86	13.57
4055	NASDAQ	DIOD	Fri, Oct 3, 2008	15.47	15.80	14.83	14.89
4054	NASDAQ	DIOD	Thu, Oct 2, 2008	17.00	17.00	15.26	15.33
4053	NASDAQ	DIOD	Wed, Oct 1, 2008	18.00	18.03	17.00	17.13
4052	NASDAQ	DIOD	Tue, Sep 30, 2008	17.48	18.60	17.45	18.45
4051	NASDAQ	DIOD	Mon, Sep 29, 2008	18.22	18.35	17.24	17.31
4050	NASDAQ	DIOD	Fri, Sep 26, 2008	18.03	18.57	17.91	18.47
4049	NASDAQ	DIOD	Thu, Sep 25, 2008	18.21	18.58	17.76	18.30
4048	NASDAQ	DIOD	Wed, Sep 24, 2008	18.82	19.35	18.00	18.95
4047	NASDAQ	DIOD	Tue, Sep 23, 2008	19.26	19.45	18.41	18.95
4046	NASDAQ	DIOD	Mon, Sep 22, 2008	20.45	20.96	19.34	19.35
4045	NASDAQ	DIOD	Fri, Sep 19, 2008	21.13	22.32	20.58	21.15
4044	NASDAQ	DIOD	Thu, Sep 18, 2008	18.96	21.28	18.90	20.75
4043	NASDAQ	DIOD	Wed, Sep 17, 2008	18.20	19.04	17.83	18.66
4042	NASDAQ	DIOD	Tue, Sep 16, 2008	17.60	18.91	17.27	18.67
4041	NASDAQ	DIOD	Mon, Sep 15, 2008	17.58	18.11	16.99	17.75
4040	NASDAQ	DIOD	Fri, Sep 12, 2008	19.06	19.20	17.74	18.39
4039	NASDAQ	DIOD	Thu, Sep 11, 2008	20.36	21.03	20.36	20.90
4038	NASDAQ	DIOD	Wed, Sep 10, 2008	20.64	20.85	20.37	20.68
4037	NASDAQ	DIOD	Tue, Sep 9, 2008	21.97	22.68	20.30	20.34
4036	NASDAQ	DIOD	Mon, Sep 8, 2008	21.78	22.27	21.59	21.90
4035	NASDAQ	DIOD	Fri, Sep 5, 2008	21.41	22.06	21.37	21.72
4034	NASDAQ	DIOD	Thu, Sep 4, 2008	22.54	22.63	21.27	21.57
4033	NASDAQ	DIOD	Wed, Sep 3, 2008	23.88	23.88	22.88	23.05
4032	NASDAQ	DIOD	Tue, Sep 2, 2008	24.47	24.61	23.59	23.83
4031	NASDAQ	DIOD	Fri, Aug 29, 2008	24.43	24.66	23.70	23.79
4030	NASDAQ	DIOD	Thu, Aug 28, 2008	24.93	24.93	24.43	24.48
4029	NASDAQ	DIOD	Wed, Aug 27, 2008	24.65	25.02	24.16	24.82
4028	NASDAQ	DIOD	Tue, Aug 26, 2008	24.79	24.79	24.40	24.65
4027	NASDAQ	DIOD	Mon, Aug 25, 2008	25.08	25.22	24.32	24.77
4026	NASDAQ	DIOD	Fri, Aug 22, 2008	25.03	25.33	24.99	25.25
4025	NASDAQ	DIOD	Thu, Aug 21, 2008	24.74	25.19	24.45	24.79
4024	NASDAQ	DIOD	Wed, Aug 20, 2008	25.81	26.37	24.76	24.99
4023	NASDAQ	DIOD	Tue, Aug 19, 2008	26.79	26.92	25.50	25.84
4022	NASDAQ	DIOD	Mon, Aug 18, 2008	27.66	27.91	26.62	26.97
4021	NASDAQ	DIOD	Fri, Aug 15, 2008	27.74	27.91	27.05	27.72
4020	NASDAQ	DIOD	Thu, Aug 14, 2008	27.45	27.95	27.39	27.53
4019	NASDAQ	DIOD	Wed, Aug 13, 2008	27.77	27.77	27.10	27.69
4018	NASDAQ	DIOD	Tue, Aug 12, 2008	27.90	27.91	27.12	27.67
4017	NASDAQ	DIOD	Mon, Aug 11, 2008	27.34	28.96	27.34	28.26
4016	NASDAQ	DIOD	Fri, Aug 8, 2008	27.02	27.24	26.81	27.11
4015	NASDAQ	DIOD	Thu, Aug 7, 2008	27.88	27.88	26.80	27.24
4014	NASDAQ	DIOD	Wed, Aug 6, 2008	26.91	27.86	26.51	27.40
4013	NASDAQ	DIOD	Tue, Aug 5, 2008	25.98	26.69	25.75	26.48
4012	NASDAQ	DIOD	Mon, Aug 4, 2008	25.58	25.94	25.47	25.76
4011	NASDAQ	DIOD	Fri, Aug 1, 2008	25.97	25.97	25.00	25.69
4010	NASDAQ	DIOD	Thu, Jul 31, 2008	25.45	26.30	25.36	25.97
4009	NASDAQ	DIOD	Wed, Jul 30, 2008	26.21	26.60	25.57	25.80
4008	NASDAQ	DIOD	Tue, Jul 29, 2008	25.66	26.48	25.59	26.04
4007	NASDAQ	DIOD	Mon, Jul 28, 2008	25.95	26.17	25.56	25.67
4006	NASDAQ	DIOD	Fri, Jul 25, 2008	26.04	26.55	25.80	26.13
4005	NASDAQ	DIOD	Thu, Jul 24, 2008	26.29	26.71	25.60	25.82
4004	NASDAQ	DIOD	Wed, Jul 23, 2008	25.99	26.55	25.63	26.27
4003	NASDAQ	DIOD	Tue, Jul 22, 2008	25.74	26.09	25.53	26.05
4002	NASDAQ	DIOD	Mon, Jul 21, 2008	26.00	26.19	25.66	25.90
4001	NASDAQ	DIOD	Fri, Jul 18, 2008	25.98	26.20	25.36	25.85
4000	NASDAQ	DIOD	Thu, Jul 17, 2008	25.32	26.21	25.16	26.01
3999	NASDAQ	DIOD	Wed, Jul 16, 2008	24.69	25.62	24.50	25.39
3998	NASDAQ	DIOD	Tue, Jul 15, 2008	24.24	25.11	23.77	24.54
3997	NASDAQ	DIOD	Mon, Jul 14, 2008	24.88	24.91	24.01	24.60
3996	NASDAQ	DIOD	Fri, Jul 11, 2008	24.36	24.84	23.75	24.63
3995	NASDAQ	DIOD	Thu, Jul 10, 2008	24.38	24.72	23.88	24.68
3994	NASDAQ	DIOD	Wed, Jul 9, 2008	25.11	25.40	24.40	24.45
3993	NASDAQ	DIOD	Tue, Jul 8, 2008	24.46	25.13	23.88	25.00
3992	NASDAQ	DIOD	Mon, Jul 7, 2008	24.83	25.22	23.80	24.47
3991	NASDAQ	DIOD	Thu, Jul 3, 2008	25.16	25.40	23.76	24.59
3990	NASDAQ	DIOD	Wed, Jul 2, 2008	26.74	26.74	25.13	25.20
3989	NASDAQ	DIOD	Tue, Jul 1, 2008	27.30	27.46	26.13	26.86
3988	NASDAQ	DIOD	Mon, Jun 30, 2008	28.17	28.63	27.58	27.64
3987	NASDAQ	DIOD	Fri, Jun 27, 2008	28.45	28.56	27.78	28.21
3986	NASDAQ	DIOD	Thu, Jun 26, 2008	29.58	29.58	28.29	28.46
3985	NASDAQ	DIOD	Wed, Jun 25, 2008	28.57	29.42	28.55	29.00
3984	NASDAQ	DIOD	Tue, Jun 24, 2008	28.93	29.72	28.41	28.50
3983	NASDAQ	DIOD	Mon, Jun 23, 2008	30.34	30.71	29.21	29.26
3982	NASDAQ	DIOD	Fri, Jun 20, 2008	30.31	30.45	29.60	30.10
3981	NASDAQ	DIOD	Thu, Jun 19, 2008	30.05	31.00	29.80	30.41
3980	NASDAQ	DIOD	Wed, Jun 18, 2008	29.65	30.13	29.52	30.05
3979	NASDAQ	DIOD	Tue, Jun 17, 2008	30.57	31.26	30.49	30.93
3978	NASDAQ	DIOD	Mon, Jun 16, 2008	29.89	30.68	29.59	30.56
3977	NASDAQ	DIOD	Fri, Jun 13, 2008	30.24	30.50	29.72	29.94
3976	NASDAQ	DIOD	Thu, Jun 12, 2008	30.11	30.59	29.58	29.74
3975	NASDAQ	DIOD	Wed, Jun 11, 2008	29.20	31.11	29.01	29.67
3974	NASDAQ	DIOD	Tue, Jun 10, 2008	27.38	27.78	27.17	27.50
3973	NASDAQ	DIOD	Mon, Jun 9, 2008	28.34	28.73	27.38	27.59
3972	NASDAQ	DIOD	Fri, Jun 6, 2008	28.51	28.99	28.35	28.35
3971	NASDAQ	DIOD	Thu, Jun 5, 2008	27.77	28.85	27.65	28.74
3970	NASDAQ	DIOD	Wed, Jun 4, 2008	26.79	27.95	26.79	27.75
3969	NASDAQ	DIOD	Tue, Jun 3, 2008	27.48	27.62	26.63	26.97
3968	NASDAQ	DIOD	Mon, Jun 2, 2008	28.16	28.49	26.77	27.32
3967	NASDAQ	DIOD	Fri, May 30, 2008	28.25	28.30	27.84	28.23
3966	NASDAQ	DIOD	Thu, May 29, 2008	27.66	28.39	27.66	27.95
3965	NASDAQ	DIOD	Wed, May 28, 2008	27.75	27.87	27.44	27.80
3964	NASDAQ	DIOD	Tue, May 27, 2008	26.61	27.59	26.50	27.54
3963	NASDAQ	DIOD	Fri, May 23, 2008	27.17	27.17	26.06	26.50
3962	NASDAQ	DIOD	Thu, May 22, 2008	27.28	27.70	27.05	27.25
3961	NASDAQ	DIOD	Wed, May 21, 2008	27.10	27.63	26.81	27.32
3960	NASDAQ	DIOD	Tue, May 20, 2008	28.29	28.29	26.73	26.98
3959	NASDAQ	DIOD	Mon, May 19, 2008	27.41	28.21	27.13	27.90
3958	NASDAQ	DIOD	Fri, May 16, 2008	27.93	27.93	27.00	27.47
3957	NASDAQ	DIOD	Thu, May 15, 2008	27.09	27.71	26.84	27.60
3956	NASDAQ	DIOD	Wed, May 14, 2008	27.55	27.93	27.06	27.16
3955	NASDAQ	DIOD	Tue, May 13, 2008	27.80	27.85	27.26	27.58
3954	NASDAQ	DIOD	Mon, May 12, 2008	27.51	27.80	27.24	27.72
3953	NASDAQ	DIOD	Fri, May 9, 2008	27.51	27.62	26.93	27.51
3952	NASDAQ	DIOD	Thu, May 8, 2008	27.87	28.18	27.03	27.82
3951	NASDAQ	DIOD	Wed, May 7, 2008	27.17	27.95	27.16	27.54
3950	NASDAQ	DIOD	Tue, May 6, 2008	26.82	27.25	26.60	27.01
3949	NASDAQ	DIOD	Mon, May 5, 2008	27.19	27.22	26.73	26.94
3948	NASDAQ	DIOD	Fri, May 2, 2008	27.63	27.63	26.61	27.13
3947	NASDAQ	DIOD	Thu, May 1, 2008	26.63	27.75	26.63	27.36
3946	NASDAQ	DIOD	Wed, Apr 30, 2008	27.32	27.56	26.73	27.04
3945	NASDAQ	DIOD	Tue, Apr 29, 2008	26.70	27.50	26.60	27.36
3944	NASDAQ	DIOD	Mon, Apr 28, 2008	26.75	26.91	26.46	26.71
3943	NASDAQ	DIOD	Fri, Apr 25, 2008	26.98	27.06	26.05	26.88
3942	NASDAQ	DIOD	Thu, Apr 24, 2008	26.47	27.15	25.87	26.84
3941	NASDAQ	DIOD	Wed, Apr 23, 2008	26.07	26.62	25.55	26.35
3940	NASDAQ	DIOD	Tue, Apr 22, 2008	25.71	25.84	24.66	25.12
3939	NASDAQ	DIOD	Mon, Apr 21, 2008	25.40	25.92	25.38	25.88
3938	NASDAQ	DIOD	Fri, Apr 18, 2008	25.58	25.73	25.34	25.63
3937	NASDAQ	DIOD	Thu, Apr 17, 2008	25.58	25.82	25.00	25.25
3936	NASDAQ	DIOD	Wed, Apr 16, 2008	25.49	26.10	24.85	25.64
3935	NASDAQ	DIOD	Tue, Apr 15, 2008	23.62	23.77	23.07	23.49
3934	NASDAQ	DIOD	Mon, Apr 14, 2008	24.22	24.28	23.54	23.56
3933	NASDAQ	DIOD	Fri, Apr 11, 2008	24.97	25.21	24.21	24.36
3932	NASDAQ	DIOD	Thu, Apr 10, 2008	24.40	25.45	24.40	25.32
3931	NASDAQ	DIOD	Wed, Apr 9, 2008	24.74	25.11	24.37	24.59
3930	NASDAQ	DIOD	Tue, Apr 8, 2008	25.00	25.00	24.49	24.71
3929	NASDAQ	DIOD	Mon, Apr 7, 2008	25.03	25.50	24.81	25.05
3928	NASDAQ	DIOD	Fri, Apr 4, 2008	23.85	25.10	23.20	24.81
3927	NASDAQ	DIOD	Thu, Apr 3, 2008	22.91	23.73	22.91	23.73
3926	NASDAQ	DIOD	Wed, Apr 2, 2008	22.59	23.16	22.39	23.08
3925	NASDAQ	DIOD	Tue, Apr 1, 2008	22.10	22.61	22.09	22.55
3924	NASDAQ	DIOD	Mon, Mar 31, 2008	22.30	22.72	21.91	21.96
3923	NASDAQ	DIOD	Fri, Mar 28, 2008	23.15	23.36	22.08	22.18
3922	NASDAQ	DIOD	Thu, Mar 27, 2008	23.89	23.89	22.95	23.02
3921	NASDAQ	DIOD	Wed, Mar 26, 2008	23.75	23.87	23.45	23.75
3920	NASDAQ	DIOD	Tue, Mar 25, 2008	23.56	23.90	23.04	23.90
3919	NASDAQ	DIOD	Mon, Mar 24, 2008	22.49	23.68	22.46	23.38
3918	NASDAQ	DIOD	Thu, Mar 20, 2008	21.52	22.67	21.18	22.42
3917	NASDAQ	DIOD	Wed, Mar 19, 2008	22.09	22.25	21.31	21.31
3916	NASDAQ	DIOD	Tue, Mar 18, 2008	21.30	22.03	21.11	22.02
3915	NASDAQ	DIOD	Mon, Mar 17, 2008	19.67	21.41	19.51	21.04
3914	NASDAQ	DIOD	Fri, Mar 14, 2008	21.40	21.46	19.69	20.22
3913	NASDAQ	DIOD	Thu, Mar 13, 2008	21.42	22.15	20.97	22.06
3912	NASDAQ	DIOD	Wed, Mar 12, 2008	22.14	22.23	21.58	21.58
3911	NASDAQ	DIOD	Tue, Mar 11, 2008	21.89	22.23	21.72	22.11
3910	NASDAQ	DIOD	Mon, Mar 10, 2008	22.09	22.38	21.63	21.67
3909	NASDAQ	DIOD	Fri, Mar 7, 2008	21.35	22.26	21.28	21.97
3908	NASDAQ	DIOD	Thu, Mar 6, 2008	22.21	22.44	21.49	21.61
3907	NASDAQ	DIOD	Wed, Mar 5, 2008	21.97	22.65	21.93	22.36
3906	NASDAQ	DIOD	Tue, Mar 4, 2008	21.95	22.00	21.08	21.90
3905	NASDAQ	DIOD	Mon, Mar 3, 2008	22.54	22.84	21.81	22.23
3904	NASDAQ	DIOD	Fri, Feb 29, 2008	23.22	23.52	22.50	22.57
3903	NASDAQ	DIOD	Thu, Feb 28, 2008	23.94	24.03	23.34	23.52
3902	NASDAQ	DIOD	Wed, Feb 27, 2008	23.73	24.51	23.56	24.08
3901	NASDAQ	DIOD	Tue, Feb 26, 2008	23.47	24.25	23.23	24.01
3900	NASDAQ	DIOD	Mon, Feb 25, 2008	23.41	24.00	23.13	23.68
3899	NASDAQ	DIOD	Fri, Feb 22, 2008	23.08	23.49	22.92	23.37
3898	NASDAQ	DIOD	Thu, Feb 21, 2008	24.14	24.47	23.02	23.09
3897	NASDAQ	DIOD	Wed, Feb 20, 2008	23.05	24.00	23.05	23.92
3896	NASDAQ	DIOD	Tue, Feb 19, 2008	23.96	23.96	23.02	23.17
3895	NASDAQ	DIOD	Fri, Feb 15, 2008	23.79	24.23	23.59	23.69
3894	NASDAQ	DIOD	Thu, Feb 14, 2008	24.30	24.59	23.90	23.92
3893	NASDAQ	DIOD	Wed, Feb 13, 2008	24.04	25.10	22.09	24.59
3892	NASDAQ	DIOD	Tue, Feb 12, 2008	23.57	24.16	23.25	23.26
3891	NASDAQ	DIOD	Mon, Feb 11, 2008	23.41	24.12	23.16	23.51
3890	NASDAQ	DIOD	Fri, Feb 8, 2008	23.16	23.70	23.05	23.60
3889	NASDAQ	DIOD	Thu, Feb 7, 2008	22.60	23.28	22.40	23.26
3888	NASDAQ	DIOD	Wed, Feb 6, 2008	23.34	23.43	22.63	22.68
3887	NASDAQ	DIOD	Tue, Feb 5, 2008	23.42	23.51	23.06	23.20
3886	NASDAQ	DIOD	Mon, Feb 4, 2008	23.70	23.95	23.51	23.72
3885	NASDAQ	DIOD	Fri, Feb 1, 2008	23.29	23.80	23.06	23.78
3884	NASDAQ	DIOD	Thu, Jan 31, 2008	22.78	23.30	22.78	23.15
3883	NASDAQ	DIOD	Wed, Jan 30, 2008	22.77	23.53	22.77	22.98
3882	NASDAQ	DIOD	Tue, Jan 29, 2008	23.72	23.75	22.76	22.96
3881	NASDAQ	DIOD	Mon, Jan 28, 2008	22.84	23.63	22.68	23.61
3880	NASDAQ	DIOD	Fri, Jan 25, 2008	23.36	23.58	22.87	22.93
3879	NASDAQ	DIOD	Thu, Jan 24, 2008	23.10	23.53	22.70	22.99
3878	NASDAQ	DIOD	Wed, Jan 23, 2008	22.90	23.49	22.55	22.97
3877	NASDAQ	DIOD	Tue, Jan 22, 2008	23.62	24.29	22.81	23.33
3876	NASDAQ	DIOD	Fri, Jan 18, 2008	24.43	24.61	23.82	24.10
3875	NASDAQ	DIOD	Thu, Jan 17, 2008	24.13	24.91	24.00	24.28
3874	NASDAQ	DIOD	Wed, Jan 16, 2008	24.00	24.50	23.66	23.95
3873	NASDAQ	DIOD	Tue, Jan 15, 2008	24.92	25.52	24.19	24.27
3872	NASDAQ	DIOD	Mon, Jan 14, 2008	24.54	25.63	24.43	25.21
3871	NASDAQ	DIOD	Fri, Jan 11, 2008	25.83	26.00	24.30	24.33
3870	NASDAQ	DIOD	Thu, Jan 10, 2008	24.85	26.33	24.77	26.17
3869	NASDAQ	DIOD	Wed, Jan 9, 2008	25.39	25.78	24.76	25.26
3868	NASDAQ	DIOD	Tue, Jan 8, 2008	26.68	27.21	25.50	25.50
3867	NASDAQ	DIOD	Mon, Jan 7, 2008	27.32	27.75	26.23	26.61
3866	NASDAQ	DIOD	Fri, Jan 4, 2008	29.00	29.04	26.93	27.38
3865	NASDAQ	DIOD	Thu, Jan 3, 2008	29.65	29.65	29.17	29.22
3864	NASDAQ	DIOD	Wed, Jan 2, 2008	29.96	30.26	29.16	29.71
3863	NASDAQ	DIOD	Mon, Dec 31, 2007	30.44	31.05	29.95	30.07
3862	NASDAQ	DIOD	Fri, Dec 28, 2007	30.62	30.77	30.19	30.53
3861	NASDAQ	DIOD	Thu, Dec 27, 2007	31.34	31.47	30.33	30.39
3860	NASDAQ	DIOD	Wed, Dec 26, 2007	31.01	31.46	30.52	31.27
3859	NASDAQ	DIOD	Mon, Dec 24, 2007	30.61	31.39	30.61	31.07
3858	NASDAQ	DIOD	Fri, Dec 21, 2007	30.70	31.05	30.54	30.59
3857	NASDAQ	DIOD	Thu, Dec 20, 2007	29.88	30.35	29.57	30.33
3856	NASDAQ	DIOD	Wed, Dec 19, 2007	29.00	29.90	29.00	29.63
3855	NASDAQ	DIOD	Tue, Dec 18, 2007	28.92	29.42	28.26	29.19
3854	NASDAQ	DIOD	Mon, Dec 17, 2007	29.20	29.26	28.69	28.77
3853	NASDAQ	DIOD	Fri, Dec 14, 2007	29.08	29.65	29.04	29.33
3852	NASDAQ	DIOD	Thu, Dec 13, 2007	29.97	30.19	29.00	29.17
3851	NASDAQ	DIOD	Wed, Dec 12, 2007	30.00	30.95	28.90	30.07
3850	NASDAQ	DIOD	Tue, Dec 11, 2007	28.70	28.70	26.79	27.40
3849	NASDAQ	DIOD	Mon, Dec 10, 2007	28.64	29.13	28.39	28.66
3848	NASDAQ	DIOD	Fri, Dec 7, 2007	28.56	29.52	28.47	28.86
3847	NASDAQ	DIOD	Thu, Dec 6, 2007	30.27	30.43	29.78	30.35
3846	NASDAQ	DIOD	Wed, Dec 5, 2007	30.00	30.86	29.62	30.34
3845	NASDAQ	DIOD	Tue, Dec 4, 2007	29.51	29.75	29.09	29.60
3844	NASDAQ	DIOD	Mon, Dec 3, 2007	29.13	30.06	29.13	29.72
3843	NASDAQ	DIOD	Fri, Nov 30, 2007	30.16	30.97	29.29	29.42
3842	NASDAQ	DIOD	Thu, Nov 29, 2007	30.02	30.64	29.56	29.85
3841	NASDAQ	DIOD	Wed, Nov 28, 2007	29.09	30.53	29.01	30.06
3840	NASDAQ	DIOD	Tue, Nov 27, 2007	28.53	29.31	28.41	28.81
3839	NASDAQ	DIOD	Mon, Nov 26, 2007	28.10	29.79	28.10	28.50
3838	NASDAQ	DIOD	Fri, Nov 23, 2007	28.39	28.67	27.93	28.04
3837	NASDAQ	DIOD	Wed, Nov 21, 2007	28.09	28.77	27.39	28.22
3836	NASDAQ	DIOD	Tue, Nov 20, 2007	28.89	29.24	27.85	28.20
3835	NASDAQ	DIOD	Mon, Nov 19, 2007	29.06	29.55	28.61	28.95
3834	NASDAQ	DIOD	Fri, Nov 16, 2007	29.30	29.69	28.80	29.37
3833	NASDAQ	DIOD	Thu, Nov 15, 2007	29.62	29.94	28.83	29.25
3832	NASDAQ	DIOD	Wed, Nov 14, 2007	30.29	30.40	29.56	29.83
3831	NASDAQ	DIOD	Tue, Nov 13, 2007	29.35	30.37	29.35	30.20
3830	NASDAQ	DIOD	Mon, Nov 12, 2007	29.14	30.06	29.00	29.25
3829	NASDAQ	DIOD	Fri, Nov 9, 2007	29.95	29.95	28.47	29.11
3828	NASDAQ	DIOD	Thu, Nov 8, 2007	30.47	30.52	28.80	30.11
3827	NASDAQ	DIOD	Wed, Nov 7, 2007	31.66	32.26	30.08	30.19
3826	NASDAQ	DIOD	Tue, Nov 6, 2007	30.84	31.98	30.54	31.92
3825	NASDAQ	DIOD	Mon, Nov 5, 2007	30.61	31.14	30.27	30.69
3824	NASDAQ	DIOD	Fri, Nov 2, 2007	30.73	31.24	29.03	31.14
3823	NASDAQ	DIOD	Thu, Nov 1, 2007	32.95	33.09	30.30	30.55
3822	NASDAQ	DIOD	Wed, Oct 31, 2007	32.90	33.42	32.32	33.06
3821	NASDAQ	DIOD	Tue, Oct 30, 2007	33.00	33.23	32.45	32.85
3820	NASDAQ	DIOD	Mon, Oct 29, 2007	32.40	33.15	32.30	33.12
3819	NASDAQ	DIOD	Fri, Oct 26, 2007	32.54	32.54	31.77	32.36
3818	NASDAQ	DIOD	Thu, Oct 25, 2007	32.45	32.57	31.82	32.23
3817	NASDAQ	DIOD	Wed, Oct 24, 2007	33.05	33.13	31.67	32.45
3816	NASDAQ	DIOD	Tue, Oct 23, 2007	33.01	33.28	32.70	33.23
3815	NASDAQ	DIOD	Mon, Oct 22, 2007	31.53	32.62	30.41	32.46
3814	NASDAQ	DIOD	Fri, Oct 19, 2007	33.29	33.29	31.95	31.95
3813	NASDAQ	DIOD	Thu, Oct 18, 2007	33.02	33.42	32.32	33.28
3812	NASDAQ	DIOD	Wed, Oct 17, 2007	33.08	33.69	32.74	33.11
3811	NASDAQ	DIOD	Tue, Oct 16, 2007	33.29	33.48	32.71	32.75
3810	NASDAQ	DIOD	Mon, Oct 15, 2007	33.42	33.82	33.27	33.45
3809	NASDAQ	DIOD	Fri, Oct 12, 2007	33.53	34.18	33.23	33.50
3808	NASDAQ	DIOD	Thu, Oct 11, 2007	34.88	34.90	33.46	33.61
3807	NASDAQ	DIOD	Wed, Oct 10, 2007	34.50	34.75	34.09	34.71
3806	NASDAQ	DIOD	Tue, Oct 9, 2007	35.00	35.00	33.87	34.43
3805	NASDAQ	DIOD	Mon, Oct 8, 2007	34.76	34.84	34.20	34.50
3804	NASDAQ	DIOD	Fri, Oct 5, 2007	34.35	34.88	34.32	34.70
3803	NASDAQ	DIOD	Thu, Oct 4, 2007	33.40	34.11	33.16	34.09
3802	NASDAQ	DIOD	Wed, Oct 3, 2007	33.68	34.27	33.12	33.31
3801	NASDAQ	DIOD	Tue, Oct 2, 2007	32.99	34.17	32.74	33.91
3800	NASDAQ	DIOD	Mon, Oct 1, 2007	31.96	33.41	31.96	33.23
3799	NASDAQ	DIOD	Fri, Sep 28, 2007	32.75	32.82	32.05	32.10
3798	NASDAQ	DIOD	Thu, Sep 27, 2007	32.63	33.13	32.61	32.84
3797	NASDAQ	DIOD	Wed, Sep 26, 2007	32.93	33.47	32.48	32.70
3796	NASDAQ	DIOD	Tue, Sep 25, 2007	31.64	32.74	31.55	32.65
3795	NASDAQ	DIOD	Mon, Sep 24, 2007	32.30	32.56	31.64	31.75
3794	NASDAQ	DIOD	Fri, Sep 21, 2007	32.66	32.98	32.25	32.40
3793	NASDAQ	DIOD	Thu, Sep 20, 2007	32.44	32.60	32.15	32.39
3792	NASDAQ	DIOD	Wed, Sep 19, 2007	32.25	32.89	31.91	32.62
3791	NASDAQ	DIOD	Tue, Sep 18, 2007	31.33	32.05	30.81	32.05
3790	NASDAQ	DIOD	Mon, Sep 17, 2007	32.00	32.13	30.99	31.05
3789	NASDAQ	DIOD	Fri, Sep 14, 2007	31.47	32.23	31.24	32.03
3788	NASDAQ	DIOD	Thu, Sep 13, 2007	30.50	32.04	30.14	31.58
3787	NASDAQ	DIOD	Wed, Sep 12, 2007	29.27	29.75	29.06	29.14
3786	NASDAQ	DIOD	Tue, Sep 11, 2007	29.90	30.21	29.65	29.82
3785	NASDAQ	DIOD	Mon, Sep 10, 2007	30.09	30.48	29.80	29.84
3784	NASDAQ	DIOD	Fri, Sep 7, 2007	29.81	30.00	29.53	29.80
3783	NASDAQ	DIOD	Thu, Sep 6, 2007	30.67	30.94	30.07	30.17
3782	NASDAQ	DIOD	Wed, Sep 5, 2007	30.53	30.77	30.27	30.74
3781	NASDAQ	DIOD	Tue, Sep 4, 2007	30.32	30.70	30.13	30.23
3780	NASDAQ	DIOD	Fri, Aug 31, 2007	29.43	30.49	29.33	30.31
3779	NASDAQ	DIOD	Thu, Aug 30, 2007	28.69	29.53	28.52	29.07
3778	NASDAQ	DIOD	Wed, Aug 29, 2007	28.58	29.05	28.46	28.97
3777	NASDAQ	DIOD	Tue, Aug 28, 2007	28.60	28.84	28.44	28.48
3776	NASDAQ	DIOD	Mon, Aug 27, 2007	28.90	29.05	28.72	28.80
3775	NASDAQ	DIOD	Fri, Aug 24, 2007	28.77	28.97	28.61	28.90
3774	NASDAQ	DIOD	Thu, Aug 23, 2007	29.45	29.45	28.27	28.79
3773	NASDAQ	DIOD	Wed, Aug 22, 2007	28.53	29.42	28.39	29.17
3772	NASDAQ	DIOD	Tue, Aug 21, 2007	28.63	28.78	27.85	28.23
3771	NASDAQ	DIOD	Mon, Aug 20, 2007	29.09	29.23	28.48	28.60
3770	NASDAQ	DIOD	Fri, Aug 17, 2007	29.48	29.48	28.72	28.97
3769	NASDAQ	DIOD	Thu, Aug 16, 2007	27.60	28.65	27.30	28.62
3768	NASDAQ	DIOD	Wed, Aug 15, 2007	27.78	28.47	27.62	27.69
3767	NASDAQ	DIOD	Tue, Aug 14, 2007	28.86	29.05	27.84	27.91
3766	NASDAQ	DIOD	Mon, Aug 13, 2007	29.38	29.50	28.64	28.68
3765	NASDAQ	DIOD	Fri, Aug 10, 2007	29.95	30.55	28.78	28.95
3764	NASDAQ	DIOD	Thu, Aug 9, 2007	29.51	31.70	29.51	30.29
3763	NASDAQ	DIOD	Wed, Aug 8, 2007	27.89	31.09	27.57	29.98
3762	NASDAQ	DIOD	Tue, Aug 7, 2007	27.60	27.93	26.92	27.75
3761	NASDAQ	DIOD	Mon, Aug 6, 2007	28.01	28.01	27.12	27.63
3760	NASDAQ	DIOD	Fri, Aug 3, 2007	27.70	28.45	27.55	27.83
3759	NASDAQ	DIOD	Thu, Aug 2, 2007	27.99	28.20	27.19	27.80
3758	NASDAQ	DIOD	Wed, Aug 1, 2007	26.42	28.48	26.40	27.81
3757	NASDAQ	DIOD	Tue, Jul 31, 2007	27.02	27.92	26.51	26.57
3756	NASDAQ	DIOD	Mon, Jul 30, 2007	26.40	27.05	26.15	26.85
3755	NASDAQ	DIOD	Fri, Jul 27, 2007	26.40	26.95	26.23	26.31
3754	NASDAQ	DIOD	Thu, Jul 26, 2007	26.81	27.08	26.07	26.57
3753	NASDAQ	DIOD	Wed, Jul 25, 2007	26.90	27.15	26.71	26.88
3752	NASDAQ	DIOD	Tue, Jul 24, 2007	27.47	27.53	26.75	26.89
3751	NASDAQ	DIOD	Mon, Jul 23, 2007	27.95	28.03	27.52	27.61
3750	NASDAQ	DIOD	Fri, Jul 20, 2007	28.51	28.60	27.93	28.00
3749	NASDAQ	DIOD	Thu, Jul 19, 2007	28.75	28.91	28.53	28.67
3748	NASDAQ	DIOD	Wed, Jul 18, 2007	29.35	29.48	28.61	28.73
3747	NASDAQ	DIOD	Tue, Jul 17, 2007	29.87	29.97	29.42	29.53
3746	NASDAQ	DIOD	Mon, Jul 16, 2007	29.85	29.96	29.76	29.79
3745	NASDAQ	DIOD	Fri, Jul 13, 2007	29.59	29.81	29.50	29.76
3744	NASDAQ	DIOD	Thu, Jul 12, 2007	29.24	29.93	29.20	29.60
3743	NASDAQ	DIOD	Wed, Jul 11, 2007	29.21	29.39	28.69	29.02
3742	NASDAQ	DIOD	Tue, Jul 10, 2007	28.61	29.19	28.47	29.01
3741	NASDAQ	DIOD	Mon, Jul 9, 2007	28.33	28.60	28.00	28.51
3740	NASDAQ	DIOD	Fri, Jul 6, 2007	27.90	28.08	27.76	28.03
3739	NASDAQ	DIOD	Thu, Jul 5, 2007	28.17	28.17	27.51	27.91
3738	NASDAQ	DIOD	Tue, Jul 3, 2007	27.57	28.19	27.45	28.19
3737	NASDAQ	DIOD	Mon, Jul 2, 2007	27.87	27.88	27.33	27.44
3736	NASDAQ	DIOD	Fri, Jun 29, 2007	27.20	27.99	26.67	27.85
3735	NASDAQ	DIOD	Thu, Jun 28, 2007	26.25	26.61	26.25	26.41
3734	NASDAQ	DIOD	Wed, Jun 27, 2007	26.19	26.37	25.89	26.35
3733	NASDAQ	DIOD	Tue, Jun 26, 2007	26.61	26.83	26.12	26.32
3732	NASDAQ	DIOD	Mon, Jun 25, 2007	26.84	26.94	26.45	26.53
3731	NASDAQ	DIOD	Fri, Jun 22, 2007	27.29	27.29	26.66	26.87
3730	NASDAQ	DIOD	Thu, Jun 21, 2007	26.49	27.39	26.34	27.29
3729	NASDAQ	DIOD	Wed, Jun 20, 2007	26.63	27.05	26.27	26.35
3728	NASDAQ	DIOD	Tue, Jun 19, 2007	26.75	26.75	26.07	26.49
3727	NASDAQ	DIOD	Mon, Jun 18, 2007	25.43	26.85	25.33	26.75
3726	NASDAQ	DIOD	Fri, Jun 15, 2007	25.44	25.53	25.17	25.43
3725	NASDAQ	DIOD	Thu, Jun 14, 2007	25.47	25.57	25.03	25.09
3724	NASDAQ	DIOD	Wed, Jun 13, 2007	25.39	25.62	25.27	25.39
3723	NASDAQ	DIOD	Tue, Jun 12, 2007	24.64	25.69	24.41	25.28
3722	NASDAQ	DIOD	Mon, Jun 11, 2007	24.15	24.35	23.79	23.99
3721	NASDAQ	DIOD	Fri, Jun 8, 2007	23.71	24.31	23.71	24.29
3720	NASDAQ	DIOD	Thu, Jun 7, 2007	24.14	24.23	23.68	23.71
3719	NASDAQ	DIOD	Wed, Jun 6, 2007	24.54	24.67	24.03	24.16
3718	NASDAQ	DIOD	Tue, Jun 5, 2007	25.00	25.00	24.53	24.75
3717	NASDAQ	DIOD	Mon, Jun 4, 2007	24.97	25.23	24.81	25.14
3716	NASDAQ	DIOD	Fri, Jun 1, 2007	24.73	24.99	24.67	24.92
3715	NASDAQ	DIOD	Thu, May 31, 2007	24.46	24.67	24.10	24.66
3714	NASDAQ	DIOD	Wed, May 30, 2007	23.88	24.00	23.65	24.00
3713	NASDAQ	DIOD	Tue, May 29, 2007	23.55	24.00	23.46	23.99
3712	NASDAQ	DIOD	Fri, May 25, 2007	23.34	23.54	23.29	23.49
3711	NASDAQ	DIOD	Thu, May 24, 2007	23.68	23.85	23.12	23.31
3710	NASDAQ	DIOD	Wed, May 23, 2007	24.09	24.27	23.64	23.68
3709	NASDAQ	DIOD	Tue, May 22, 2007	23.69	24.27	23.57	24.09
3708	NASDAQ	DIOD	Mon, May 21, 2007	23.14	23.89	23.13	23.62
3707	NASDAQ	DIOD	Fri, May 18, 2007	23.34	23.34	22.93	23.18
3706	NASDAQ	DIOD	Thu, May 17, 2007	23.50	23.59	23.27	23.31
3705	NASDAQ	DIOD	Wed, May 16, 2007	23.46	23.65	23.27	23.51
3704	NASDAQ	DIOD	Tue, May 15, 2007	23.80	24.15	23.41	23.43
3703	NASDAQ	DIOD	Mon, May 14, 2007	24.37	24.57	23.80	23.85
3702	NASDAQ	DIOD	Fri, May 11, 2007	24.27	24.58	24.09	24.43
3701	NASDAQ	DIOD	Thu, May 10, 2007	24.39	24.47	23.86	24.10
3700	NASDAQ	DIOD	Wed, May 9, 2007	24.09	24.51	24.09	24.47
3699	NASDAQ	DIOD	Tue, May 8, 2007	24.65	24.65	24.15	24.23
3698	NASDAQ	DIOD	Mon, May 7, 2007	25.27	25.28	24.69	24.72
3697	NASDAQ	DIOD	Fri, May 4, 2007	25.17	25.41	25.06	25.33
3696	NASDAQ	DIOD	Thu, May 3, 2007	25.33	25.43	24.79	25.09
3695	NASDAQ	DIOD	Wed, May 2, 2007	24.60	25.30	24.51	24.94
3694	NASDAQ	DIOD	Tue, May 1, 2007	24.57	24.69	24.23	24.60
3693	NASDAQ	DIOD	Mon, Apr 30, 2007	25.00	25.06	24.54	24.61
3692	NASDAQ	DIOD	Fri, Apr 27, 2007	25.27	25.31	25.01	25.15
3691	NASDAQ	DIOD	Thu, Apr 26, 2007	25.30	25.33	24.78	25.28
3690	NASDAQ	DIOD	Wed, Apr 25, 2007	25.25	25.29	24.94	25.15
3689	NASDAQ	DIOD	Tue, Apr 24, 2007	24.59	25.31	24.59	25.13
3688	NASDAQ	DIOD	Mon, Apr 23, 2007	24.80	24.85	24.33	24.56
3687	NASDAQ	DIOD	Fri, Apr 20, 2007	25.27	25.33	24.69	24.86
3686	NASDAQ	DIOD	Thu, Apr 19, 2007	24.41	25.07	24.22	25.04
3685	NASDAQ	DIOD	Wed, Apr 18, 2007	24.18	24.56	24.17	24.45
3684	NASDAQ	DIOD	Tue, Apr 17, 2007	24.42	24.52	24.13	24.21
3683	NASDAQ	DIOD	Mon, Apr 16, 2007	24.12	24.49	24.09	24.39
3682	NASDAQ	DIOD	Fri, Apr 13, 2007	23.74	24.19	23.71	24.04
3681	NASDAQ	DIOD	Thu, Apr 12, 2007	23.82	23.89	23.33	23.85
3680	NASDAQ	DIOD	Wed, Apr 11, 2007	23.79	23.95	23.61	23.85
3679	NASDAQ	DIOD	Tue, Apr 10, 2007	23.64	23.87	23.61	23.75
3678	NASDAQ	DIOD	Mon, Apr 9, 2007	23.85	23.97	23.43	23.64
3677	NASDAQ	DIOD	Thu, Apr 5, 2007	23.32	23.85	23.29	23.85
3676	NASDAQ	DIOD	Wed, Apr 4, 2007	23.11	23.50	22.93	23.37
3675	NASDAQ	DIOD	Tue, Apr 3, 2007	23.11	23.35	22.80	23.15
3674	NASDAQ	DIOD	Mon, Apr 2, 2007	23.63	23.63	22.86	23.06
3673	NASDAQ	DIOD	Fri, Mar 30, 2007	23.30	23.40	23.13	23.23
3672	NASDAQ	DIOD	Thu, Mar 29, 2007	23.65	23.65	23.23	23.33
3671	NASDAQ	DIOD	Wed, Mar 28, 2007	23.93	23.97	23.43	23.45
3670	NASDAQ	DIOD	Tue, Mar 27, 2007	24.07	24.18	23.97	24.02
3669	NASDAQ	DIOD	Mon, Mar 26, 2007	23.91	24.09	23.49	24.07
3668	NASDAQ	DIOD	Fri, Mar 23, 2007	23.53	24.05	23.47	23.82
3667	NASDAQ	DIOD	Thu, Mar 22, 2007	23.49	23.63	23.35	23.61
3666	NASDAQ	DIOD	Wed, Mar 21, 2007	22.91	23.69	22.69	23.55
3665	NASDAQ	DIOD	Tue, Mar 20, 2007	22.87	22.90	22.50	22.83
3664	NASDAQ	DIOD	Mon, Mar 19, 2007	23.83	24.03	22.68	22.80
3663	NASDAQ	DIOD	Fri, Mar 16, 2007	24.14	24.19	23.62	23.89
3662	NASDAQ	DIOD	Thu, Mar 15, 2007	24.03	24.17	23.87	24.15
3661	NASDAQ	DIOD	Wed, Mar 14, 2007	23.85	24.15	23.40	24.11
3660	NASDAQ	DIOD	Tue, Mar 13, 2007	24.43	24.61	23.84	23.88
3659	NASDAQ	DIOD	Mon, Mar 12, 2007	24.26	24.67	24.26	24.53
3658	NASDAQ	DIOD	Fri, Mar 9, 2007	24.27	24.75	24.27	24.39
3657	NASDAQ	DIOD	Thu, Mar 8, 2007	24.11	24.24	24.00	24.17
3656	NASDAQ	DIOD	Wed, Mar 7, 2007	24.03	24.15	23.68	23.90
3655	NASDAQ	DIOD	Tue, Mar 6, 2007	23.45	24.05	23.44	23.97
3654	NASDAQ	DIOD	Mon, Mar 5, 2007	23.60	24.20	23.27	23.27
3653	NASDAQ	DIOD	Fri, Mar 2, 2007	24.60	24.60	23.75	23.78
3652	NASDAQ	DIOD	Thu, Mar 1, 2007	24.52	24.89	23.91	24.62
3651	NASDAQ	DIOD	Wed, Feb 28, 2007	24.96	25.47	24.53	25.03
3650	NASDAQ	DIOD	Tue, Feb 27, 2007	25.89	26.03	24.87	24.92
3649	NASDAQ	DIOD	Mon, Feb 26, 2007	26.87	26.91	26.17	26.25
3648	NASDAQ	DIOD	Fri, Feb 23, 2007	26.03	27.05	26.03	26.94
3647	NASDAQ	DIOD	Thu, Feb 22, 2007	24.74	26.23	24.74	26.08
3646	NASDAQ	DIOD	Wed, Feb 21, 2007	24.36	24.76	24.17	24.67
3645	NASDAQ	DIOD	Tue, Feb 20, 2007	23.87	24.51	23.87	24.45
3644	NASDAQ	DIOD	Fri, Feb 16, 2007	24.17	24.19	23.77	23.94
3643	NASDAQ	DIOD	Thu, Feb 15, 2007	24.60	24.69	24.15	24.17
3642	NASDAQ	DIOD	Wed, Feb 14, 2007	24.33	24.70	24.26	24.53
3641	NASDAQ	DIOD	Tue, Feb 13, 2007	24.06	24.27	23.86	24.25
3640	NASDAQ	DIOD	Mon, Feb 12, 2007	23.99	24.18	23.77	23.97
3639	NASDAQ	DIOD	Fri, Feb 9, 2007	24.40	24.63	23.95	24.01
3638	NASDAQ	DIOD	Thu, Feb 8, 2007	24.29	24.57	24.08	24.33
3637	NASDAQ	DIOD	Wed, Feb 7, 2007	24.05	24.66	23.77	24.46
3636	NASDAQ	DIOD	Tue, Feb 6, 2007	24.99	25.07	24.61	25.03
3635	NASDAQ	DIOD	Mon, Feb 5, 2007	24.55	24.97	24.48	24.79
3634	NASDAQ	DIOD	Fri, Feb 2, 2007	24.71	24.87	24.51	24.59
3633	NASDAQ	DIOD	Thu, Feb 1, 2007	24.52	24.93	24.30	24.75
3632	NASDAQ	DIOD	Wed, Jan 31, 2007	24.40	24.59	24.15	24.45
3631	NASDAQ	DIOD	Tue, Jan 30, 2007	24.29	24.46	23.87	24.26
3630	NASDAQ	DIOD	Mon, Jan 29, 2007	24.05	24.43	23.88	24.18
3629	NASDAQ	DIOD	Fri, Jan 26, 2007	23.97	24.39	23.55	24.31
3628	NASDAQ	DIOD	Thu, Jan 25, 2007	23.49	24.21	23.23	24.00
3627	NASDAQ	DIOD	Wed, Jan 24, 2007	22.00	22.55	21.97	22.50
3626	NASDAQ	DIOD	Tue, Jan 23, 2007	22.11	22.50	21.87	21.89
3625	NASDAQ	DIOD	Mon, Jan 22, 2007	22.46	22.57	22.09	22.23
3624	NASDAQ	DIOD	Fri, Jan 19, 2007	22.44	22.67	22.27	22.39
3623	NASDAQ	DIOD	Thu, Jan 18, 2007	23.55	23.71	22.50	22.50
3622	NASDAQ	DIOD	Wed, Jan 17, 2007	23.60	23.75	23.51	23.67
3621	NASDAQ	DIOD	Tue, Jan 16, 2007	23.99	24.10	23.44	23.62
3620	NASDAQ	DIOD	Fri, Jan 12, 2007	24.21	24.25	23.62	23.95
3619	NASDAQ	DIOD	Thu, Jan 11, 2007	23.63	24.20	23.53	24.16
3618	NASDAQ	DIOD	Wed, Jan 10, 2007	23.09	23.82	23.01	23.82
3617	NASDAQ	DIOD	Tue, Jan 9, 2007	23.42	23.50	22.87	23.09
3616	NASDAQ	DIOD	Mon, Jan 8, 2007	23.80	23.91	23.39	23.46
3615	NASDAQ	DIOD	Fri, Jan 5, 2007	24.49	24.53	23.59	23.84
3614	NASDAQ	DIOD	Thu, Jan 4, 2007	23.76	24.56	23.61	24.49
3613	NASDAQ	DIOD	Wed, Jan 3, 2007	23.77	24.35	23.53	23.85
3612	NASDAQ	DIOD	Fri, Dec 29, 2006	23.91	24.11	23.62	23.65
3611	NASDAQ	DIOD	Thu, Dec 28, 2006	23.89	24.13	23.82	23.91
3610	NASDAQ	DIOD	Wed, Dec 27, 2006	24.07	24.39	23.83	23.99
3609	NASDAQ	DIOD	Tue, Dec 26, 2006	24.02	24.24	24.00	24.07
3608	NASDAQ	DIOD	Fri, Dec 22, 2006	24.19	24.24	23.97	24.03
3607	NASDAQ	DIOD	Thu, Dec 21, 2006	24.08	24.43	24.03	24.19
3606	NASDAQ	DIOD	Wed, Dec 20, 2006	24.02	24.44	23.89	24.10
3605	NASDAQ	DIOD	Tue, Dec 19, 2006	24.30	24.43	23.89	23.99
3604	NASDAQ	DIOD	Mon, Dec 18, 2006	24.80	25.00	24.30	24.45
3603	NASDAQ	DIOD	Fri, Dec 15, 2006	24.73	25.08	24.63	24.68
3602	NASDAQ	DIOD	Thu, Dec 14, 2006	24.93	25.16	24.55	24.61
3601	NASDAQ	DIOD	Wed, Dec 13, 2006	26.05	26.34	24.73	24.77
3600	NASDAQ	DIOD	Tue, Dec 12, 2006	26.53	26.56	26.01	26.10
3599	NASDAQ	DIOD	Mon, Dec 11, 2006	27.34	27.34	26.06	26.56
3598	NASDAQ	DIOD	Fri, Dec 8, 2006	27.41	28.37	27.33	28.01
3597	NASDAQ	DIOD	Thu, Dec 7, 2006	28.12	28.15	27.47	27.50
3596	NASDAQ	DIOD	Wed, Dec 6, 2006	28.01	28.43	27.74	28.21
3595	NASDAQ	DIOD	Tue, Dec 5, 2006	28.33	28.58	27.97	28.13
3594	NASDAQ	DIOD	Mon, Dec 4, 2006	27.57	28.32	27.57	28.20
3593	NASDAQ	DIOD	Fri, Dec 1, 2006	27.71	27.71	27.15	27.39
3592	NASDAQ	DIOD	Thu, Nov 30, 2006	27.50	27.89	26.84	27.59
3591	NASDAQ	DIOD	Wed, Nov 29, 2006	26.69	26.90	26.10	26.41
3590	NASDAQ	DIOD	Tue, Nov 28, 2006	26.31	26.85	25.95	26.43
3589	NASDAQ	DIOD	Mon, Nov 27, 2006	27.00	27.19	26.33	26.35
3588	NASDAQ	DIOD	Fri, Nov 24, 2006	26.79	27.27	26.79	27.02
3587	NASDAQ	DIOD	Wed, Nov 22, 2006	26.97	27.19	26.75	27.11
3586	NASDAQ	DIOD	Tue, Nov 21, 2006	27.29	27.29	26.62	26.87
3585	NASDAQ	DIOD	Mon, Nov 20, 2006	26.73	27.28	26.43	27.24
3584	NASDAQ	DIOD	Fri, Nov 17, 2006	26.79	26.99	26.67	26.77
3583	NASDAQ	DIOD	Thu, Nov 16, 2006	27.05	27.10	26.33	26.90
3582	NASDAQ	DIOD	Wed, Nov 15, 2006	27.49	27.96	26.87	27.01
3581	NASDAQ	DIOD	Tue, Nov 14, 2006	26.83	27.50	26.57	27.44
3580	NASDAQ	DIOD	Mon, Nov 13, 2006	26.85	27.31	26.65	26.80
3579	NASDAQ	DIOD	Fri, Nov 10, 2006	26.66	27.09	26.48	26.97
3578	NASDAQ	DIOD	Thu, Nov 9, 2006	27.19	27.36	26.49	26.61
3577	NASDAQ	DIOD	Wed, Nov 8, 2006	27.11	27.27	26.67	27.07
3576	NASDAQ	DIOD	Tue, Nov 7, 2006	26.50	27.63	26.11	27.27
3575	NASDAQ	DIOD	Mon, Nov 6, 2006	25.79	26.45	25.79	26.34
3574	NASDAQ	DIOD	Fri, Nov 3, 2006	26.10	26.31	25.49	25.79
3573	NASDAQ	DIOD	Thu, Nov 2, 2006	27.17	27.29	25.11	26.08
3572	NASDAQ	DIOD	Wed, Nov 1, 2006	29.77	30.17	27.19	27.37
3571	NASDAQ	DIOD	Tue, Oct 31, 2006	28.92	29.37	28.51	29.36
3570	NASDAQ	DIOD	Mon, Oct 30, 2006	28.31	28.71	27.99	28.68
3569	NASDAQ	DIOD	Fri, Oct 27, 2006	29.33	29.51	28.22	28.51
3568	NASDAQ	DIOD	Thu, Oct 26, 2006	29.01	29.57	28.80	29.40
3567	NASDAQ	DIOD	Wed, Oct 25, 2006	28.55	29.39	28.53	28.80
3566	NASDAQ	DIOD	Tue, Oct 24, 2006	28.72	28.80	28.25	28.46
3565	NASDAQ	DIOD	Mon, Oct 23, 2006	28.41	29.19	28.27	28.76
3564	NASDAQ	DIOD	Fri, Oct 20, 2006	28.90	28.90	28.34	28.40
3563	NASDAQ	DIOD	Thu, Oct 19, 2006	28.17	28.79	28.07	28.68
3562	NASDAQ	DIOD	Wed, Oct 18, 2006	29.05	29.23	28.12	28.19
3561	NASDAQ	DIOD	Tue, Oct 17, 2006	29.53	29.55	28.53	29.05
3560	NASDAQ	DIOD	Mon, Oct 16, 2006	29.29	29.85	29.29	29.61
3559	NASDAQ	DIOD	Fri, Oct 13, 2006	28.77	29.37	28.52	29.27
3558	NASDAQ	DIOD	Thu, Oct 12, 2006	28.13	28.66	28.01	28.65
3557	NASDAQ	DIOD	Wed, Oct 11, 2006	28.03	28.62	27.73	27.88
3556	NASDAQ	DIOD	Tue, Oct 10, 2006	28.05	28.25	27.52	28.13
3555	NASDAQ	DIOD	Mon, Oct 9, 2006	27.92	28.33	27.59	27.89
3554	NASDAQ	DIOD	Fri, Oct 6, 2006	27.72	28.06	26.99	27.86
3553	NASDAQ	DIOD	Thu, Oct 5, 2006	28.92	28.92	27.67	27.92
3552	NASDAQ	DIOD	Wed, Oct 4, 2006	29.01	30.32	28.73	30.23
3551	NASDAQ	DIOD	Tue, Oct 3, 2006	28.63	29.20	27.43	28.86
3550	NASDAQ	DIOD	Mon, Oct 2, 2006	28.86	29.17	28.13	28.45
3549	NASDAQ	DIOD	Fri, Sep 29, 2006	29.51	29.63	28.70	28.78
3548	NASDAQ	DIOD	Thu, Sep 28, 2006	29.16	29.69	28.65	29.34
3547	NASDAQ	DIOD	Wed, Sep 27, 2006	29.50	29.96	28.93	29.16
3546	NASDAQ	DIOD	Tue, Sep 26, 2006	29.76	30.21	29.23	29.67
3545	NASDAQ	DIOD	Mon, Sep 25, 2006	29.07	29.76	28.57	29.55
3544	NASDAQ	DIOD	Fri, Sep 22, 2006	29.50	29.50	28.77	28.95
3543	NASDAQ	DIOD	Thu, Sep 21, 2006	30.13	30.53	29.35	29.49
3542	NASDAQ	DIOD	Wed, Sep 20, 2006	30.62	31.06	29.77	30.15
3541	NASDAQ	DIOD	Tue, Sep 19, 2006	30.50	30.90	29.47	30.28
3540	NASDAQ	DIOD	Mon, Sep 18, 2006	29.53	31.72	29.40	30.66
3539	NASDAQ	DIOD	Fri, Sep 15, 2006	29.47	29.81	29.06	29.33
3538	NASDAQ	DIOD	Thu, Sep 14, 2006	28.56	29.87	28.50	29.34
3537	NASDAQ	DIOD	Wed, Sep 13, 2006	27.07	27.30	26.18	26.93
3536	NASDAQ	DIOD	Tue, Sep 12, 2006	25.84	27.39	25.75	27.24
3535	NASDAQ	DIOD	Mon, Sep 11, 2006	25.33	25.85	25.23	25.65
3534	NASDAQ	DIOD	Fri, Sep 8, 2006	25.21	25.83	24.95	25.55
3533	NASDAQ	DIOD	Thu, Sep 7, 2006	24.67	25.17	24.66	24.93
3532	NASDAQ	DIOD	Wed, Sep 6, 2006	25.00	25.15	24.63	24.67
3531	NASDAQ	DIOD	Tue, Sep 5, 2006	24.44	25.19	23.91	25.12
3530	NASDAQ	DIOD	Fri, Sep 1, 2006	25.00	25.27	24.22	24.35
3529	NASDAQ	DIOD	Thu, Aug 31, 2006	25.57	25.96	24.93	24.96
3528	NASDAQ	DIOD	Wed, Aug 30, 2006	25.15	25.86	24.96	25.50
3527	NASDAQ	DIOD	Tue, Aug 29, 2006	25.65	25.95	24.73	25.05
3526	NASDAQ	DIOD	Mon, Aug 28, 2006	25.04	25.70	25.04	25.62
3525	NASDAQ	DIOD	Fri, Aug 25, 2006	25.40	25.67	24.93	25.17
3524	NASDAQ	DIOD	Thu, Aug 24, 2006	25.67	25.77	25.33	25.61
3523	NASDAQ	DIOD	Wed, Aug 23, 2006	25.99	26.17	25.36	25.66
3522	NASDAQ	DIOD	Tue, Aug 22, 2006	26.00	26.63	25.91	26.06
3521	NASDAQ	DIOD	Mon, Aug 21, 2006	26.93	26.97	25.81	25.90
3520	NASDAQ	DIOD	Fri, Aug 18, 2006	25.72	26.88	24.95	26.67
3519	NASDAQ	DIOD	Thu, Aug 17, 2006	26.61	26.61	25.51	25.65
3518	NASDAQ	DIOD	Wed, Aug 16, 2006	25.59	26.67	25.40	26.50
3517	NASDAQ	DIOD	Tue, Aug 15, 2006	23.83	25.46	23.78	25.38
3516	NASDAQ	DIOD	Mon, Aug 14, 2006	23.33	23.87	22.92	23.46
3515	NASDAQ	DIOD	Fri, Aug 11, 2006	23.80	23.80	23.01	23.25
3514	NASDAQ	DIOD	Thu, Aug 10, 2006	23.23	24.06	23.01	23.83
3513	NASDAQ	DIOD	Wed, Aug 9, 2006	23.69	24.21	23.28	23.34
3512	NASDAQ	DIOD	Tue, Aug 8, 2006	23.13	24.00	23.13	23.40
3511	NASDAQ	DIOD	Mon, Aug 7, 2006	23.33	23.61	23.06	23.09
3510	NASDAQ	DIOD	Fri, Aug 4, 2006	24.73	25.33	23.32	23.51
3509	NASDAQ	DIOD	Thu, Aug 3, 2006	24.61	24.63	23.46	24.41
3508	NASDAQ	DIOD	Wed, Aug 2, 2006	25.50	26.67	24.67	24.67
3507	NASDAQ	DIOD	Tue, Aug 1, 2006	23.85	24.16	23.59	23.88
3506	NASDAQ	DIOD	Mon, Jul 31, 2006	22.90	24.13	22.90	23.93
3505	NASDAQ	DIOD	Fri, Jul 28, 2006	21.75	23.13	21.67	22.97
3504	NASDAQ	DIOD	Thu, Jul 27, 2006	22.18	22.66	21.66	21.71
3503	NASDAQ	DIOD	Wed, Jul 26, 2006	22.29	22.33	21.81	22.03
3502	NASDAQ	DIOD	Tue, Jul 25, 2006	22.77	23.33	22.09	22.38
3501	NASDAQ	DIOD	Mon, Jul 24, 2006	22.00	23.16	21.90	22.67
3500	NASDAQ	DIOD	Fri, Jul 21, 2006	22.84	23.08	21.79	21.93
3499	NASDAQ	DIOD	Thu, Jul 20, 2006	23.89	24.39	22.84	22.98
3498	NASDAQ	DIOD	Wed, Jul 19, 2006	22.61	24.15	22.61	23.92
3497	NASDAQ	DIOD	Tue, Jul 18, 2006	22.87	23.37	21.73	22.67
3496	NASDAQ	DIOD	Mon, Jul 17, 2006	23.03	23.15	22.35	22.77
3495	NASDAQ	DIOD	Fri, Jul 14, 2006	22.33	23.25	22.27	23.04
3494	NASDAQ	DIOD	Thu, Jul 13, 2006	23.21	23.37	22.27	22.51
3493	NASDAQ	DIOD	Wed, Jul 12, 2006	24.51	24.73	23.50	23.61
3492	NASDAQ	DIOD	Tue, Jul 11, 2006	23.97	24.90	23.48	24.49
3491	NASDAQ	DIOD	Mon, Jul 10, 2006	24.43	24.73	23.77	23.91
3490	NASDAQ	DIOD	Fri, Jul 7, 2006	25.35	25.48	24.38	24.45
3489	NASDAQ	DIOD	Thu, Jul 6, 2006	26.62	26.62	25.27	25.45
3488	NASDAQ	DIOD	Wed, Jul 5, 2006	27.60	27.75	26.17	26.51
3487	NASDAQ	DIOD	Mon, Jul 3, 2006	27.34	28.00	27.31	27.76
3486	NASDAQ	DIOD	Fri, Jun 30, 2006	27.20	27.89	27.08	27.63
3485	NASDAQ	DIOD	Thu, Jun 29, 2006	26.49	27.10	25.87	27.10
3484	NASDAQ	DIOD	Wed, Jun 28, 2006	26.75	26.75	25.89	26.23
3483	NASDAQ	DIOD	Tue, Jun 27, 2006	27.45	27.56	26.41	26.59
3482	NASDAQ	DIOD	Mon, Jun 26, 2006	27.29	27.90	27.21	27.53
3481	NASDAQ	DIOD	Fri, Jun 23, 2006	26.62	27.47	26.47	27.09
3480	NASDAQ	DIOD	Thu, Jun 22, 2006	27.49	28.00	26.36	26.53
3479	NASDAQ	DIOD	Wed, Jun 21, 2006	26.92	27.56	26.73	27.42
3478	NASDAQ	DIOD	Tue, Jun 20, 2006	26.47	27.29	26.31	26.73
3477	NASDAQ	DIOD	Mon, Jun 19, 2006	27.21	27.73	26.38	26.47
3476	NASDAQ	DIOD	Fri, Jun 16, 2006	26.52	27.21	26.00	26.99
3475	NASDAQ	DIOD	Thu, Jun 15, 2006	26.66	26.89	26.29	26.65
3474	NASDAQ	DIOD	Wed, Jun 14, 2006	25.99	27.13	25.87	26.55
3473	NASDAQ	DIOD	Tue, Jun 13, 2006	22.95	25.91	22.95	25.59
3472	NASDAQ	DIOD	Mon, Jun 12, 2006	23.57	23.57	22.27	22.30
3471	NASDAQ	DIOD	Fri, Jun 9, 2006	23.20	24.12	23.02	23.51
3470	NASDAQ	DIOD	Thu, Jun 8, 2006	23.27	23.34	22.39	23.13
3469	NASDAQ	DIOD	Wed, Jun 7, 2006	23.90	23.99	23.29	23.34
3468	NASDAQ	DIOD	Tue, Jun 6, 2006	24.01	24.21	23.35	23.96
3467	NASDAQ	DIOD	Mon, Jun 5, 2006	24.35	24.64	23.84	23.87
3466	NASDAQ	DIOD	Fri, Jun 2, 2006	24.47	24.79	24.05	24.35
3465	NASDAQ	DIOD	Thu, Jun 1, 2006	24.35	24.80	24.11	24.51
3464	NASDAQ	DIOD	Wed, May 31, 2006	22.94	23.74	22.71	23.74
3463	NASDAQ	DIOD	Tue, May 30, 2006	22.65	23.37	22.31	22.81
3462	NASDAQ	DIOD	Fri, May 26, 2006	21.77	22.13	21.43	21.79
3461	NASDAQ	DIOD	Thu, May 25, 2006	21.51	22.13	21.41	21.69
3460	NASDAQ	DIOD	Wed, May 24, 2006	22.59	22.66	21.10	21.84
3459	NASDAQ	DIOD	Tue, May 23, 2006	22.67	23.31	22.41	22.71
3458	NASDAQ	DIOD	Mon, May 22, 2006	23.68	23.92	22.13	22.26
3457	NASDAQ	DIOD	Fri, May 19, 2006	23.13	23.99	22.89	23.94
3456	NASDAQ	DIOD	Thu, May 18, 2006	24.13	24.57	23.19	23.21
3455	NASDAQ	DIOD	Wed, May 17, 2006	23.93	24.09	22.87	23.99
3454	NASDAQ	DIOD	Tue, May 16, 2006	24.16	24.75	24.13	24.13
3453	NASDAQ	DIOD	Mon, May 15, 2006	24.57	24.75	24.17	24.18
3452	NASDAQ	DIOD	Fri, May 12, 2006	24.99	25.27	24.55	24.85
3451	NASDAQ	DIOD	Thu, May 11, 2006	25.23	25.57	24.86	25.17
3450	NASDAQ	DIOD	Wed, May 10, 2006	25.67	26.15	25.20	25.37
3449	NASDAQ	DIOD	Tue, May 9, 2006	24.07	25.83	23.76	25.66
3448	NASDAQ	DIOD	Mon, May 8, 2006	26.13	26.33	23.74	24.27
3447	NASDAQ	DIOD	Fri, May 5, 2006	26.98	28.35	26.14	26.14
3446	NASDAQ	DIOD	Thu, May 4, 2006	27.72	29.23	27.67	29.08
3445	NASDAQ	DIOD	Wed, May 3, 2006	27.37	27.98	26.55	27.67
3444	NASDAQ	DIOD	Tue, May 2, 2006	26.80	27.50	26.73	27.19
3443	NASDAQ	DIOD	Mon, May 1, 2006	27.13	27.43	26.67	26.86
3442	NASDAQ	DIOD	Fri, Apr 28, 2006	27.03	27.58	26.94	27.16
3441	NASDAQ	DIOD	Thu, Apr 27, 2006	27.57	27.68	26.89	27.19
3440	NASDAQ	DIOD	Wed, Apr 26, 2006	28.00	28.37	27.53	27.75
3439	NASDAQ	DIOD	Tue, Apr 25, 2006	28.00	28.70	27.86	27.98
3438	NASDAQ	DIOD	Mon, Apr 24, 2006	27.63	28.07	27.25	27.93
3437	NASDAQ	DIOD	Fri, Apr 21, 2006	27.91	28.16	27.05	27.61
3436	NASDAQ	DIOD	Thu, Apr 20, 2006	28.67	28.67	27.61	27.91
3435	NASDAQ	DIOD	Wed, Apr 19, 2006	27.36	28.67	27.33	28.63
3434	NASDAQ	DIOD	Tue, Apr 18, 2006	26.56	27.40	26.41	27.29
3433	NASDAQ	DIOD	Mon, Apr 17, 2006	26.82	26.92	26.08	26.48
3432	NASDAQ	DIOD	Thu, Apr 13, 2006	26.85	27.00	26.65	26.72
3431	NASDAQ	DIOD	Wed, Apr 12, 2006	26.08	27.03	25.79	26.72
3430	NASDAQ	DIOD	Tue, Apr 11, 2006	26.44	26.63	25.74	26.10
3429	NASDAQ	DIOD	Mon, Apr 10, 2006	26.72	26.85	26.29	26.44
3428	NASDAQ	DIOD	Fri, Apr 7, 2006	27.19	27.47	26.51	26.81
3427	NASDAQ	DIOD	Thu, Apr 6, 2006	27.53	27.67	27.13	27.29
3426	NASDAQ	DIOD	Wed, Apr 5, 2006	27.57	27.79	27.20	27.39
3425	NASDAQ	DIOD	Tue, Apr 4, 2006	27.16	27.62	27.04	27.44
3424	NASDAQ	DIOD	Mon, Apr 3, 2006	27.69	27.93	27.08	27.32
3423	NASDAQ	DIOD	Fri, Mar 31, 2006	26.85	27.67	26.74	27.67
3422	NASDAQ	DIOD	Thu, Mar 30, 2006	27.38	27.57	26.70	27.31
3421	NASDAQ	DIOD	Wed, Mar 29, 2006	27.33	27.47	27.09	27.33
3420	NASDAQ	DIOD	Tue, Mar 28, 2006	27.18	27.65	27.00	27.32
3419	NASDAQ	DIOD	Mon, Mar 27, 2006	27.23	27.33	26.97	27.16
3418	NASDAQ	DIOD	Fri, Mar 24, 2006	26.83	27.27	26.51	27.15
3417	NASDAQ	DIOD	Thu, Mar 23, 2006	26.90	27.27	26.26	26.82
3416	NASDAQ	DIOD	Wed, Mar 22, 2006	26.51	27.05	26.09	26.90
3415	NASDAQ	DIOD	Tue, Mar 21, 2006	25.59	26.60	25.51	26.35
3414	NASDAQ	DIOD	Mon, Mar 20, 2006	25.33	25.72	24.79	25.49
3413	NASDAQ	DIOD	Fri, Mar 17, 2006	24.96	25.32	24.50	25.02
3412	NASDAQ	DIOD	Thu, Mar 16, 2006	24.53	25.43	24.33	24.83
3411	NASDAQ	DIOD	Wed, Mar 15, 2006	24.75	24.99	24.15	24.49
3410	NASDAQ	DIOD	Tue, Mar 14, 2006	23.87	24.85	23.69	24.66
3409	NASDAQ	DIOD	Mon, Mar 13, 2006	24.93	25.16	23.83	23.87
3408	NASDAQ	DIOD	Fri, Mar 10, 2006	24.63	25.29	24.33	24.69
3407	NASDAQ	DIOD	Thu, Mar 9, 2006	24.33	24.88	24.23	24.67
3406	NASDAQ	DIOD	Wed, Mar 8, 2006	24.33	24.33	23.37	23.60
3405	NASDAQ	DIOD	Tue, Mar 7, 2006	25.38	25.51	24.21	24.47
3404	NASDAQ	DIOD	Mon, Mar 6, 2006	26.31	26.33	25.24	25.58
3403	NASDAQ	DIOD	Fri, Mar 3, 2006	26.38	26.87	26.15	26.17
3402	NASDAQ	DIOD	Thu, Mar 2, 2006	26.11	26.62	25.75	26.57
3401	NASDAQ	DIOD	Wed, Mar 1, 2006	25.34	26.26	25.21	26.12
3400	NASDAQ	DIOD	Tue, Feb 28, 2006	25.69	26.26	25.11	25.19
3399	NASDAQ	DIOD	Mon, Feb 27, 2006	25.67	25.99	25.48	25.68
3398	NASDAQ	DIOD	Fri, Feb 24, 2006	24.95	25.59	24.65	25.48
3397	NASDAQ	DIOD	Thu, Feb 23, 2006	25.33	25.35	25.01	25.06
3396	NASDAQ	DIOD	Wed, Feb 22, 2006	24.67	25.33	24.05	25.31
3395	NASDAQ	DIOD	Tue, Feb 21, 2006	24.38	24.67	23.94	24.59
3394	NASDAQ	DIOD	Fri, Feb 17, 2006	24.92	24.92	23.93	24.38
3393	NASDAQ	DIOD	Thu, Feb 16, 2006	24.47	24.92	24.45	24.79
3392	NASDAQ	DIOD	Wed, Feb 15, 2006	24.92	25.07	24.39	24.45
3391	NASDAQ	DIOD	Tue, Feb 14, 2006	24.64	24.93	24.51	24.82
3390	NASDAQ	DIOD	Mon, Feb 13, 2006	24.60	24.85	24.34	24.47
3389	NASDAQ	DIOD	Fri, Feb 10, 2006	24.93	25.11	24.33	24.83
3388	NASDAQ	DIOD	Thu, Feb 9, 2006	24.88	26.13	24.59	24.95
3387	NASDAQ	DIOD	Wed, Feb 8, 2006	24.35	24.98	24.03	24.88
3386	NASDAQ	DIOD	Tue, Feb 7, 2006	25.00	25.33	23.75	24.23
3385	NASDAQ	DIOD	Mon, Feb 6, 2006	23.98	24.93	23.75	24.90
3384	NASDAQ	DIOD	Fri, Feb 3, 2006	23.72	24.46	23.47	23.92
3383	NASDAQ	DIOD	Thu, Feb 2, 2006	24.51	25.17	23.75	23.95
3382	NASDAQ	DIOD	Wed, Feb 1, 2006	24.67	24.69	24.32	24.64
3381	NASDAQ	DIOD	Tue, Jan 31, 2006	23.47	24.83	23.47	24.69
3380	NASDAQ	DIOD	Mon, Jan 30, 2006	23.47	24.17	23.20	23.39
3379	NASDAQ	DIOD	Fri, Jan 27, 2006	24.00	24.87	23.35	23.49
3378	NASDAQ	DIOD	Thu, Jan 26, 2006	23.47	24.62	23.33	24.27
3377	NASDAQ	DIOD	Wed, Jan 25, 2006	22.71	22.94	22.47	22.53
3376	NASDAQ	DIOD	Tue, Jan 24, 2006	22.12	22.71	22.12	22.59
3375	NASDAQ	DIOD	Mon, Jan 23, 2006	22.13	22.50	21.85	22.16
3374	NASDAQ	DIOD	Fri, Jan 20, 2006	23.29	23.29	22.03	22.13
3373	NASDAQ	DIOD	Thu, Jan 19, 2006	22.23	23.18	22.17	23.14
3372	NASDAQ	DIOD	Wed, Jan 18, 2006	22.07	22.38	21.09	22.17
3371	NASDAQ	DIOD	Tue, Jan 17, 2006	22.73	22.99	22.67	22.73
3370	NASDAQ	DIOD	Fri, Jan 13, 2006	23.11	23.19	22.37	22.77
3369	NASDAQ	DIOD	Thu, Jan 12, 2006	23.53	23.93	22.86	23.19
3368	NASDAQ	DIOD	Wed, Jan 11, 2006	23.10	23.99	23.10	23.63
3367	NASDAQ	DIOD	Tue, Jan 10, 2006	23.33	23.33	23.10	23.25
3366	NASDAQ	DIOD	Mon, Jan 9, 2006	23.10	23.33	23.00	23.30
3365	NASDAQ	DIOD	Fri, Jan 6, 2006	22.69	23.18	22.39	22.93
3364	NASDAQ	DIOD	Thu, Jan 5, 2006	21.72	22.67	21.62	22.54
3363	NASDAQ	DIOD	Wed, Jan 4, 2006	21.67	21.83	21.30	21.64
3362	NASDAQ	DIOD	Tue, Jan 3, 2006	20.83	21.91	20.68	21.73
3361	NASDAQ	DIOD	Fri, Dec 30, 2005	21.33	21.33	20.55	20.70
3360	NASDAQ	DIOD	Thu, Dec 29, 2005	21.74	21.77	21.28	21.42
3359	NASDAQ	DIOD	Wed, Dec 28, 2005	21.59	21.72	21.20	21.65
3358	NASDAQ	DIOD	Tue, Dec 27, 2005	22.03	22.07	21.33	21.53
3357	NASDAQ	DIOD	Fri, Dec 23, 2005	21.88	22.00	21.77	21.90
3356	NASDAQ	DIOD	Thu, Dec 22, 2005	21.30	21.76	21.27	21.74
3355	NASDAQ	DIOD	Wed, Dec 21, 2005	20.91	21.67	20.79	21.27
3354	NASDAQ	DIOD	Tue, Dec 20, 2005	21.86	22.03	20.41	21.00
3353	NASDAQ	DIOD	Mon, Dec 19, 2005	23.35	23.45	22.43	22.73
3352	NASDAQ	DIOD	Fri, Dec 16, 2005	22.45	23.33	22.45	23.29
3351	NASDAQ	DIOD	Thu, Dec 15, 2005	22.27	22.87	22.27	22.54
3350	NASDAQ	DIOD	Wed, Dec 14, 2005	21.51	22.53	21.51	22.27
3349	NASDAQ	DIOD	Tue, Dec 13, 2005	20.14	22.26	20.03	21.50
3348	NASDAQ	DIOD	Mon, Dec 12, 2005	18.67	19.17	18.63	19.11
3347	NASDAQ	DIOD	Fri, Dec 9, 2005	18.39	18.67	18.24	18.57
3346	NASDAQ	DIOD	Thu, Dec 8, 2005	18.45	18.79	18.33	18.49
3345	NASDAQ	DIOD	Wed, Dec 7, 2005	18.54	18.67	18.15	18.28
3344	NASDAQ	DIOD	Tue, Dec 6, 2005	18.29	18.70	18.29	18.41
3343	NASDAQ	DIOD	Mon, Dec 5, 2005	18.72	18.83	18.02	18.17
3342	NASDAQ	DIOD	Fri, Dec 2, 2005	18.61	18.75	18.21	18.59
3341	NASDAQ	DIOD	Thu, Dec 1, 2005	18.27	18.82	17.37	18.51
3340	NASDAQ	DIOD	Wed, Nov 30, 2005	17.44	18.18	17.44	17.94
3339	NASDAQ	DIOD	Tue, Nov 29, 2005	17.54	17.67	17.40	17.51
3338	NASDAQ	DIOD	Mon, Nov 28, 2005	18.00	18.20	17.26	17.49
3337	NASDAQ	DIOD	Fri, Nov 25, 2005	18.03	18.18	17.94	18.08
3336	NASDAQ	DIOD	Wed, Nov 23, 2005	17.88	18.21	17.84	17.98
3335	NASDAQ	DIOD	Tue, Nov 22, 2005	17.22	17.91	17.16	17.78
3334	NASDAQ	DIOD	Mon, Nov 21, 2005	17.78	17.78	17.18	17.33
3333	NASDAQ	DIOD	Fri, Nov 18, 2005	17.56	18.04	17.56	17.66
3332	NASDAQ	DIOD	Thu, Nov 17, 2005	17.13	17.55	16.87	17.52
3331	NASDAQ	DIOD	Wed, Nov 16, 2005	17.07	17.29	16.77	17.07
3330	NASDAQ	DIOD	Tue, Nov 15, 2005	17.33	17.55	16.99	17.14
3329	NASDAQ	DIOD	Mon, Nov 14, 2005	17.23	17.33	17.03	17.33
3328	NASDAQ	DIOD	Fri, Nov 11, 2005	17.12	17.49	17.06	17.12
3327	NASDAQ	DIOD	Thu, Nov 10, 2005	16.64	17.15	16.42	17.06
3326	NASDAQ	DIOD	Wed, Nov 9, 2005	16.76	16.92	16.49	16.63
3325	NASDAQ	DIOD	Tue, Nov 8, 2005	16.87	16.90	16.44	16.81
3324	NASDAQ	DIOD	Mon, Nov 7, 2005	16.40	16.88	16.31	16.74
3323	NASDAQ	DIOD	Fri, Nov 4, 2005	16.30	16.53	16.13	16.40
3322	NASDAQ	DIOD	Thu, Nov 3, 2005	16.00	16.38	16.00	16.31
3321	NASDAQ	DIOD	Wed, Nov 2, 2005	15.64	16.00	15.59	15.98
3320	NASDAQ	DIOD	Tue, Nov 1, 2005	16.03	16.16	15.59	15.71
3319	NASDAQ	DIOD	Mon, Oct 31, 2005	16.20	16.44	16.01	16.12
3318	NASDAQ	DIOD	Fri, Oct 28, 2005	16.45	16.61	16.01	16.17
3317	NASDAQ	DIOD	Thu, Oct 27, 2005	16.80	17.04	16.04	16.33
3316	NASDAQ	DIOD	Wed, Oct 26, 2005	15.53	15.87	15.28	15.44
3315	NASDAQ	DIOD	Tue, Oct 25, 2005	15.87	16.03	15.58	15.64
3314	NASDAQ	DIOD	Mon, Oct 24, 2005	15.66	15.93	15.61	15.92
3313	NASDAQ	DIOD	Fri, Oct 21, 2005	15.33	15.86	15.33	15.47
3312	NASDAQ	DIOD	Thu, Oct 20, 2005	15.73	15.79	15.21	15.39
3311	NASDAQ	DIOD	Wed, Oct 19, 2005	15.60	15.81	15.00	15.76
3310	NASDAQ	DIOD	Tue, Oct 18, 2005	15.91	15.91	15.38	15.68
3309	NASDAQ	DIOD	Mon, Oct 17, 2005	15.62	15.84	15.59	15.82
3308	NASDAQ	DIOD	Fri, Oct 14, 2005	15.65	15.78	15.56	15.68
3307	NASDAQ	DIOD	Thu, Oct 13, 2005	15.36	15.65	15.26	15.56
3306	NASDAQ	DIOD	Wed, Oct 12, 2005	15.72	15.73	15.38	15.44
3305	NASDAQ	DIOD	Tue, Oct 11, 2005	16.20	16.28	15.63	15.80
3304	NASDAQ	DIOD	Mon, Oct 10, 2005	16.44	16.54	15.99	16.12
3303	NASDAQ	DIOD	Fri, Oct 7, 2005	16.00	16.56	16.00	16.20
3302	NASDAQ	DIOD	Thu, Oct 6, 2005	15.94	15.94	15.24	15.73
3301	NASDAQ	DIOD	Wed, Oct 5, 2005	16.23	16.44	15.79	15.79
3300	NASDAQ	DIOD	Tue, Oct 4, 2005	16.63	16.87	16.07	16.25
3299	NASDAQ	DIOD	Mon, Oct 3, 2005	16.16	16.76	16.13	16.62
3298	NASDAQ	DIOD	Fri, Sep 30, 2005	16.07	16.30	15.89	16.12
3297	NASDAQ	DIOD	Thu, Sep 29, 2005	15.96	16.08	15.88	15.98
3296	NASDAQ	DIOD	Wed, Sep 28, 2005	15.95	16.24	15.89	15.96
3295	NASDAQ	DIOD	Tue, Sep 27, 2005	16.04	16.06	15.92	15.94
3294	NASDAQ	DIOD	Mon, Sep 26, 2005	15.96	16.04	15.89	16.01
3293	NASDAQ	DIOD	Fri, Sep 23, 2005	16.04	16.10	15.88	15.96
3292	NASDAQ	DIOD	Thu, Sep 22, 2005	15.82	16.08	15.56	16.05
3291	NASDAQ	DIOD	Wed, Sep 21, 2005	16.45	16.57	15.76	16.00
3290	NASDAQ	DIOD	Tue, Sep 20, 2005	17.20	17.34	16.51	16.56
3289	NASDAQ	DIOD	Mon, Sep 19, 2005	17.04	17.21	16.68	17.16
3288	NASDAQ	DIOD	Fri, Sep 16, 2005	17.02	17.14	16.72	17.08
3287	NASDAQ	DIOD	Thu, Sep 15, 2005	17.05	17.26	16.72	16.91
3286	NASDAQ	DIOD	Wed, Sep 14, 2005	17.34	17.60	17.01	17.06
3285	NASDAQ	DIOD	Tue, Sep 13, 2005	17.09	17.36	16.89	17.28
3284	NASDAQ	DIOD	Mon, Sep 12, 2005	17.27	17.42	17.04	17.20
3283	NASDAQ	DIOD	Fri, Sep 9, 2005	16.96	17.49	16.94	17.22
3282	NASDAQ	DIOD	Thu, Sep 8, 2005	16.76	17.13	16.67	16.84
3281	NASDAQ	DIOD	Wed, Sep 7, 2005	16.86	16.89	16.52	16.85
3280	NASDAQ	DIOD	Tue, Sep 6, 2005	15.96	16.86	15.89	16.86
3279	NASDAQ	DIOD	Fri, Sep 2, 2005	15.96	15.96	15.65	15.89
3278	NASDAQ	DIOD	Thu, Sep 1, 2005	16.00	16.27	15.82	15.88
3277	NASDAQ	DIOD	Wed, Aug 31, 2005	15.22	16.12	15.22	16.11
3276	NASDAQ	DIOD	Tue, Aug 30, 2005	15.15	15.28	15.00	15.24
3275	NASDAQ	DIOD	Mon, Aug 29, 2005	15.24	15.40	15.03	15.19
3274	NASDAQ	DIOD	Fri, Aug 26, 2005	15.74	15.82	15.22	15.33
3273	NASDAQ	DIOD	Thu, Aug 25, 2005	16.14	16.22	15.64	15.82
3272	NASDAQ	DIOD	Wed, Aug 24, 2005	16.36	16.75	16.34	16.44
3271	NASDAQ	DIOD	Tue, Aug 23, 2005	16.11	16.72	16.11	16.41
3270	NASDAQ	DIOD	Mon, Aug 22, 2005	15.67	16.12	15.58	16.10
3269	NASDAQ	DIOD	Fri, Aug 19, 2005	15.51	15.76	15.51	15.55
3268	NASDAQ	DIOD	Thu, Aug 18, 2005	15.65	15.69	15.44	15.53
3267	NASDAQ	DIOD	Wed, Aug 17, 2005	15.44	15.84	15.37	15.77
3266	NASDAQ	DIOD	Tue, Aug 16, 2005	15.52	15.64	15.38	15.51
3265	NASDAQ	DIOD	Mon, Aug 15, 2005	15.47	15.52	15.22	15.42
3264	NASDAQ	DIOD	Fri, Aug 12, 2005	15.60	15.64	15.20	15.52
3263	NASDAQ	DIOD	Thu, Aug 11, 2005	15.46	15.76	15.42	15.71
3262	NASDAQ	DIOD	Wed, Aug 10, 2005	15.82	15.99	14.82	15.47
3261	NASDAQ	DIOD	Tue, Aug 9, 2005	16.07	16.30	15.78	15.85
3260	NASDAQ	DIOD	Mon, Aug 8, 2005	15.91	16.09	15.83	16.01
3259	NASDAQ	DIOD	Fri, Aug 5, 2005	15.88	15.88	15.65	15.83
3258	NASDAQ	DIOD	Thu, Aug 4, 2005	16.27	16.39	15.78	15.84
3257	NASDAQ	DIOD	Wed, Aug 3, 2005	16.72	16.72	16.25	16.33
3256	NASDAQ	DIOD	Tue, Aug 2, 2005	16.48	16.87	16.40	16.68
3255	NASDAQ	DIOD	Mon, Aug 1, 2005	17.24	17.24	16.24	16.53
3254	NASDAQ	DIOD	Fri, Jul 29, 2005	16.67	17.24	16.48	17.17
3253	NASDAQ	DIOD	Thu, Jul 28, 2005	15.67	16.78	15.67	16.76
3252	NASDAQ	DIOD	Wed, Jul 27, 2005	15.70	15.70	15.31	15.55
3251	NASDAQ	DIOD	Tue, Jul 26, 2005	15.89	15.93	15.46	15.75
3250	NASDAQ	DIOD	Mon, Jul 25, 2005	16.11	16.11	15.85	15.93
3249	NASDAQ	DIOD	Fri, Jul 22, 2005	15.93	16.17	15.73	15.99
3248	NASDAQ	DIOD	Thu, Jul 21, 2005	16.31	16.36	15.78	15.93
3247	NASDAQ	DIOD	Wed, Jul 20, 2005	15.73	16.27	15.56	16.27
3246	NASDAQ	DIOD	Tue, Jul 19, 2005	15.32	15.88	15.29	15.76
3245	NASDAQ	DIOD	Mon, Jul 18, 2005	14.81	15.33	14.69	15.20
3244	NASDAQ	DIOD	Fri, Jul 15, 2005	15.31	15.38	14.78	14.83
3243	NASDAQ	DIOD	Thu, Jul 14, 2005	15.62	15.81	15.17	15.33
3242	NASDAQ	DIOD	Wed, Jul 13, 2005	15.59	15.69	15.36	15.54
3241	NASDAQ	DIOD	Tue, Jul 12, 2005	15.25	15.62	15.15	15.54
3240	NASDAQ	DIOD	Mon, Jul 11, 2005	15.04	15.71	15.04	15.17
3239	NASDAQ	DIOD	Fri, Jul 8, 2005	14.69	14.89	14.60	14.88
3238	NASDAQ	DIOD	Thu, Jul 7, 2005	14.51	14.73	14.16	14.67
3237	NASDAQ	DIOD	Wed, Jul 6, 2005	14.37	14.67	14.33	14.58
3236	NASDAQ	DIOD	Tue, Jul 5, 2005	13.76	14.48	13.69	14.44
3235	NASDAQ	DIOD	Fri, Jul 1, 2005	13.86	13.88	13.69	13.76
3234	NASDAQ	DIOD	Thu, Jun 30, 2005	13.96	14.12	13.82	13.87
3233	NASDAQ	DIOD	Wed, Jun 29, 2005	13.85	14.16	13.59	13.92
3232	NASDAQ	DIOD	Tue, Jun 28, 2005	13.78	14.00	13.69	13.82
3231	NASDAQ	DIOD	Mon, Jun 27, 2005	13.85	13.85	13.56	13.73
3230	NASDAQ	DIOD	Fri, Jun 24, 2005	14.19	14.19	13.52	13.94
3229	NASDAQ	DIOD	Thu, Jun 23, 2005	14.40	14.44	14.09	14.18
3228	NASDAQ	DIOD	Wed, Jun 22, 2005	14.19	14.44	14.16	14.40
3227	NASDAQ	DIOD	Tue, Jun 21, 2005	14.26	14.29	14.08	14.16
3226	NASDAQ	DIOD	Mon, Jun 20, 2005	14.22	14.39	14.16	14.16
3225	NASDAQ	DIOD	Fri, Jun 17, 2005	14.66	14.67	14.22	14.26
3224	NASDAQ	DIOD	Thu, Jun 16, 2005	14.68	14.79	14.37	14.54
3223	NASDAQ	DIOD	Wed, Jun 15, 2005	14.79	14.87	14.28	14.55
3222	NASDAQ	DIOD	Tue, Jun 14, 2005	14.08	14.98	13.89	14.80
3221	NASDAQ	DIOD	Mon, Jun 13, 2005	13.40	13.44	13.27	13.30
3220	NASDAQ	DIOD	Fri, Jun 10, 2005	13.63	13.67	13.26	13.42
3219	NASDAQ	DIOD	Thu, Jun 9, 2005	13.46	13.62	13.29	13.53
3218	NASDAQ	DIOD	Wed, Jun 8, 2005	13.28	13.92	13.08	13.43
3217	NASDAQ	DIOD	Tue, Jun 7, 2005	13.13	13.53	12.94	13.05
3216	NASDAQ	DIOD	Mon, Jun 6, 2005	13.40	13.40	12.82	13.07
3215	NASDAQ	DIOD	Fri, Jun 3, 2005	14.22	14.22	13.33	13.40
3214	NASDAQ	DIOD	Thu, Jun 2, 2005	13.59	14.32	13.03	14.19
3213	NASDAQ	DIOD	Wed, Jun 1, 2005	14.74	14.74	13.33	13.62
3212	NASDAQ	DIOD	Tue, May 31, 2005	14.94	15.04	14.75	14.78
3211	NASDAQ	DIOD	Fri, May 27, 2005	14.87	14.92	14.65	14.89
3210	NASDAQ	DIOD	Thu, May 26, 2005	14.63	14.91	14.63	14.79
3209	NASDAQ	DIOD	Wed, May 25, 2005	14.71	14.82	14.58	14.63
3208	NASDAQ	DIOD	Tue, May 24, 2005	14.73	14.82	14.53	14.75
3207	NASDAQ	DIOD	Mon, May 23, 2005	14.47	15.04	14.47	14.67
3206	NASDAQ	DIOD	Fri, May 20, 2005	14.55	14.55	14.22	14.44
3205	NASDAQ	DIOD	Thu, May 19, 2005	14.30	14.81	14.22	14.47
3204	NASDAQ	DIOD	Wed, May 18, 2005	13.48	14.11	13.48	14.09
3203	NASDAQ	DIOD	Tue, May 17, 2005	13.33	13.61	13.33	13.52
3202	NASDAQ	DIOD	Mon, May 16, 2005	13.78	13.79	13.42	13.54
3201	NASDAQ	DIOD	Fri, May 13, 2005	12.79	13.83	12.67	13.74
3200	NASDAQ	DIOD	Thu, May 12, 2005	12.67	12.81	12.57	12.76
3199	NASDAQ	DIOD	Wed, May 11, 2005	12.66	12.73	12.36	12.67
3198	NASDAQ	DIOD	Tue, May 10, 2005	12.44	12.82	12.44	12.67
3197	NASDAQ	DIOD	Mon, May 9, 2005	12.78	12.80	12.40	12.62
3196	NASDAQ	DIOD	Fri, May 6, 2005	12.82	13.29	12.60	12.78
3195	NASDAQ	DIOD	Thu, May 5, 2005	12.81	12.89	12.60	12.77
3194	NASDAQ	DIOD	Wed, May 4, 2005	12.67	12.89	12.39	12.76
3193	NASDAQ	DIOD	Tue, May 3, 2005	13.04	13.08	12.27	12.48
3192	NASDAQ	DIOD	Mon, May 2, 2005	13.29	13.33	12.75	12.94
3191	NASDAQ	DIOD	Fri, Apr 29, 2005	12.49	13.22	12.36	13.02
3190	NASDAQ	DIOD	Thu, Apr 28, 2005	12.29	12.53	12.09	12.33
3189	NASDAQ	DIOD	Wed, Apr 27, 2005	12.01	12.28	11.68	12.16
3188	NASDAQ	DIOD	Tue, Apr 26, 2005	11.96	12.15	11.76	12.04
3187	NASDAQ	DIOD	Mon, Apr 25, 2005	11.96	12.01	11.68	11.92
3186	NASDAQ	DIOD	Fri, Apr 22, 2005	12.08	12.08	11.47	11.95
3185	NASDAQ	DIOD	Thu, Apr 21, 2005	11.76	12.10	11.73	12.01
3184	NASDAQ	DIOD	Wed, Apr 20, 2005	12.18	12.38	11.64	11.73
3183	NASDAQ	DIOD	Tue, Apr 19, 2005	11.20	12.08	11.20	12.04
3182	NASDAQ	DIOD	Mon, Apr 18, 2005	11.24	11.38	11.09	11.20
3181	NASDAQ	DIOD	Fri, Apr 15, 2005	11.61	11.64	10.98	11.27
3180	NASDAQ	DIOD	Thu, Apr 14, 2005	12.02	12.02	11.49	11.53
3179	NASDAQ	DIOD	Wed, Apr 13, 2005	11.98	12.10	11.90	11.97
3178	NASDAQ	DIOD	Tue, Apr 12, 2005	12.38	12.38	11.84	12.05
3177	NASDAQ	DIOD	Mon, Apr 11, 2005	12.30	12.44	12.30	12.38
3176	NASDAQ	DIOD	Fri, Apr 8, 2005	12.55	12.57	12.33	12.36
3175	NASDAQ	DIOD	Thu, Apr 7, 2005	12.15	12.81	12.15	12.56
3174	NASDAQ	DIOD	Wed, Apr 6, 2005	12.29	12.33	12.01	12.02
3173	NASDAQ	DIOD	Tue, Apr 5, 2005	12.08	12.27	11.89	12.27
3172	NASDAQ	DIOD	Mon, Apr 4, 2005	12.04	12.15	11.89	12.00
3171	NASDAQ	DIOD	Fri, Apr 1, 2005	12.00	12.25	11.96	12.03
3170	NASDAQ	DIOD	Thu, Mar 31, 2005	12.33	12.38	12.00	12.06
3169	NASDAQ	DIOD	Wed, Mar 30, 2005	12.04	12.35	12.04	12.20
3168	NASDAQ	DIOD	Tue, Mar 29, 2005	12.11	12.16	11.90	12.01
3167	NASDAQ	DIOD	Mon, Mar 28, 2005	11.48	12.15	11.48	12.06
3166	NASDAQ	DIOD	Thu, Mar 24, 2005	11.35	11.46	11.33	11.38
3165	NASDAQ	DIOD	Wed, Mar 23, 2005	11.04	11.42	11.04	11.36
3164	NASDAQ	DIOD	Tue, Mar 22, 2005	10.91	11.20	10.76	11.11
3163	NASDAQ	DIOD	Mon, Mar 21, 2005	10.81	10.89	10.56	10.83
3162	NASDAQ	DIOD	Fri, Mar 18, 2005	11.38	11.38	10.75	10.89
3161	NASDAQ	DIOD	Thu, Mar 17, 2005	11.19	11.33	11.11	11.27
3160	NASDAQ	DIOD	Wed, Mar 16, 2005	10.89	11.17	10.89	11.11
3159	NASDAQ	DIOD	Tue, Mar 15, 2005	11.27	11.29	10.89	11.04
3158	NASDAQ	DIOD	Mon, Mar 14, 2005	11.25	11.35	11.11	11.11
3157	NASDAQ	DIOD	Fri, Mar 11, 2005	11.64	11.72	11.07	11.36
3156	NASDAQ	DIOD	Thu, Mar 10, 2005	11.53	11.68	11.36	11.56
3155	NASDAQ	DIOD	Wed, Mar 9, 2005	11.32	11.88	11.18	11.60
3154	NASDAQ	DIOD	Tue, Mar 8, 2005	11.87	11.91	11.20	11.30
3153	NASDAQ	DIOD	Mon, Mar 7, 2005	11.94	12.04	11.78	11.88
3152	NASDAQ	DIOD	Fri, Mar 4, 2005	11.61	12.08	11.56	11.92
3151	NASDAQ	DIOD	Thu, Mar 3, 2005	11.57	11.64	11.39	11.56
3150	NASDAQ	DIOD	Wed, Mar 2, 2005	11.56	11.75	11.56	11.60
3149	NASDAQ	DIOD	Tue, Mar 1, 2005	11.44	11.62	11.44	11.57
3148	NASDAQ	DIOD	Mon, Feb 28, 2005	11.37	11.56	11.36	11.43
3147	NASDAQ	DIOD	Fri, Feb 25, 2005	11.33	11.50	11.24	11.47
3146	NASDAQ	DIOD	Thu, Feb 24, 2005	10.56	11.43	10.56	11.43
3145	NASDAQ	DIOD	Wed, Feb 23, 2005	11.04	11.06	10.44	10.63
3144	NASDAQ	DIOD	Tue, Feb 22, 2005	11.03	11.36	10.93	11.08
3143	NASDAQ	DIOD	Fri, Feb 18, 2005	11.11	11.31	10.98	11.16
3142	NASDAQ	DIOD	Thu, Feb 17, 2005	11.64	11.72	10.95	11.09
3141	NASDAQ	DIOD	Wed, Feb 16, 2005	11.64	11.67	11.50	11.63
3140	NASDAQ	DIOD	Tue, Feb 15, 2005	11.38	11.72	11.28	11.54
3139	NASDAQ	DIOD	Mon, Feb 14, 2005	11.45	11.54	11.14	11.43
3138	NASDAQ	DIOD	Fri, Feb 11, 2005	11.28	11.52	10.76	11.40
3137	NASDAQ	DIOD	Thu, Feb 10, 2005	11.56	11.80	10.94	11.09
3136	NASDAQ	DIOD	Wed, Feb 9, 2005	11.98	12.00	11.56	11.64
3135	NASDAQ	DIOD	Tue, Feb 8, 2005	11.27	12.00	11.07	11.88
3134	NASDAQ	DIOD	Mon, Feb 7, 2005	10.60	11.56	10.60	10.96
3133	NASDAQ	DIOD	Fri, Feb 4, 2005	9.56	10.20	9.45	10.19
3132	NASDAQ	DIOD	Thu, Feb 3, 2005	9.33	9.56	9.24	9.46
3131	NASDAQ	DIOD	Wed, Feb 2, 2005	9.31	9.42	9.28	9.42
3130	NASDAQ	DIOD	Tue, Feb 1, 2005	9.35	9.42	9.29	9.39
3129	NASDAQ	DIOD	Mon, Jan 31, 2005	9.24	9.46	9.24	9.42
3128	NASDAQ	DIOD	Fri, Jan 28, 2005	9.53	9.53	9.27	9.29
3127	NASDAQ	DIOD	Thu, Jan 27, 2005	9.49	9.60	9.33	9.38
3126	NASDAQ	DIOD	Wed, Jan 26, 2005	9.41	9.59	9.33	9.38
3125	NASDAQ	DIOD	Tue, Jan 25, 2005	8.96	9.38	8.96	9.33
3124	NASDAQ	DIOD	Mon, Jan 24, 2005	9.25	9.31	8.96	8.96
3123	NASDAQ	DIOD	Fri, Jan 21, 2005	9.24	9.36	9.24	9.33
3122	NASDAQ	DIOD	Thu, Jan 20, 2005	9.28	9.44	9.21	9.33
3121	NASDAQ	DIOD	Wed, Jan 19, 2005	9.43	9.49	9.32	9.32
3120	NASDAQ	DIOD	Tue, Jan 18, 2005	9.95	9.97	9.24	9.40
3119	NASDAQ	DIOD	Fri, Jan 14, 2005	9.69	10.12	9.58	10.10
3118	NASDAQ	DIOD	Thu, Jan 13, 2005	9.34	9.71	9.33	9.56
3117	NASDAQ	DIOD	Wed, Jan 12, 2005	9.62	9.62	9.36	9.55
3116	NASDAQ	DIOD	Tue, Jan 11, 2005	9.56	9.56	9.18	9.48
3115	NASDAQ	DIOD	Mon, Jan 10, 2005	9.11	9.58	9.03	9.46
3114	NASDAQ	DIOD	Fri, Jan 7, 2005	8.67	9.09	8.67	9.02
3113	NASDAQ	DIOD	Thu, Jan 6, 2005	9.13	9.22	8.48	8.70
3112	NASDAQ	DIOD	Wed, Jan 5, 2005	9.25	9.38	9.12	9.13
3111	NASDAQ	DIOD	Tue, Jan 4, 2005	10.09	10.12	9.12	9.33
3110	NASDAQ	DIOD	Mon, Jan 3, 2005	9.98	10.11	9.92	9.94
3109	NASDAQ	DIOD	Fri, Dec 31, 2004	9.91	10.30	9.86	10.06
3108	NASDAQ	DIOD	Thu, Dec 30, 2004	10.29	10.44	10.07	10.08
3107	NASDAQ	DIOD	Wed, Dec 29, 2004	10.24	10.37	10.07	10.28
3106	NASDAQ	DIOD	Tue, Dec 28, 2004	9.96	10.37	9.92	10.18
3105	NASDAQ	DIOD	Mon, Dec 27, 2004	10.02	10.11	9.88	10.00
3104	NASDAQ	DIOD	Thu, Dec 23, 2004	9.84	10.02	9.78	9.95
3103	NASDAQ	DIOD	Wed, Dec 22, 2004	10.11	10.12	9.89	9.93
3102	NASDAQ	DIOD	Tue, Dec 21, 2004	9.78	10.01	9.78	9.96
3101	NASDAQ	DIOD	Mon, Dec 20, 2004	9.90	10.20	9.80	9.83
3100	NASDAQ	DIOD	Fri, Dec 17, 2004	10.07	10.14	9.81	9.89
3099	NASDAQ	DIOD	Thu, Dec 16, 2004	10.34	10.34	9.96	9.97
3098	NASDAQ	DIOD	Wed, Dec 15, 2004	10.00	10.39	9.94	10.08
3097	NASDAQ	DIOD	Tue, Dec 14, 2004	9.58	10.00	9.58	9.92
3096	NASDAQ	DIOD	Mon, Dec 13, 2004	9.56	9.94	9.56	9.60
3095	NASDAQ	DIOD	Fri, Dec 10, 2004	9.79	9.97	9.60	9.63
3094	NASDAQ	DIOD	Thu, Dec 9, 2004	9.98	10.00	9.60	9.68
3093	NASDAQ	DIOD	Wed, Dec 8, 2004	10.18	10.31	9.67	10.04
3092	NASDAQ	DIOD	Tue, Dec 7, 2004	10.28	10.31	10.07	10.26
3091	NASDAQ	DIOD	Mon, Dec 6, 2004	10.78	10.78	10.29	10.33
3090	NASDAQ	DIOD	Fri, Dec 3, 2004	11.04	11.06	10.70	10.71
3089	NASDAQ	DIOD	Thu, Dec 2, 2004	10.56	11.00	10.56	10.87
3088	NASDAQ	DIOD	Wed, Dec 1, 2004	10.91	11.04	10.62	10.76
3087	NASDAQ	DIOD	Tue, Nov 30, 2004	11.13	11.17	10.91	11.05
3086	NASDAQ	DIOD	Mon, Nov 29, 2004	11.22	11.32	11.04	11.20
3085	NASDAQ	DIOD	Fri, Nov 26, 2004	10.88	11.20	10.70	11.11
3084	NASDAQ	DIOD	Wed, Nov 24, 2004	10.89	11.02	10.46	10.93
3083	NASDAQ	DIOD	Tue, Nov 23, 2004	11.44	11.53	10.89	10.98
3082	NASDAQ	DIOD	Mon, Nov 22, 2004	12.07	12.24	11.48	11.49
3081	NASDAQ	DIOD	Fri, Nov 19, 2004	12.31	12.31	11.93	12.00
3080	NASDAQ	DIOD	Thu, Nov 18, 2004	12.35	12.35	12.12	12.26
3079	NASDAQ	DIOD	Wed, Nov 17, 2004	12.36	12.43	12.12	12.21
3078	NASDAQ	DIOD	Tue, Nov 16, 2004	12.56	12.58	12.05	12.05
3077	NASDAQ	DIOD	Mon, Nov 15, 2004	11.62	12.38	11.62	12.38
3076	NASDAQ	DIOD	Fri, Nov 12, 2004	12.09	12.29	11.51	11.84
3075	NASDAQ	DIOD	Thu, Nov 11, 2004	12.48	12.49	12.06	12.08
3074	NASDAQ	DIOD	Wed, Nov 10, 2004	12.47	12.47	11.97	12.20
3073	NASDAQ	DIOD	Tue, Nov 9, 2004	12.11	12.18	11.89	12.17
3072	NASDAQ	DIOD	Mon, Nov 8, 2004	12.30	12.40	11.77	12.00
3071	NASDAQ	DIOD	Fri, Nov 5, 2004	12.45	12.45	11.74	12.12
3070	NASDAQ	DIOD	Thu, Nov 4, 2004	12.09	12.32	12.09	12.22
3069	NASDAQ	DIOD	Wed, Nov 3, 2004	12.32	12.45	12.09	12.22
3068	NASDAQ	DIOD	Tue, Nov 2, 2004	12.48	12.49	11.91	12.04
3067	NASDAQ	DIOD	Mon, Nov 1, 2004	12.87	13.04	12.01	12.47
3066	NASDAQ	DIOD	Fri, Oct 29, 2004	12.55	12.99	12.41	12.99
3065	NASDAQ	DIOD	Thu, Oct 28, 2004	12.49	12.72	12.11	12.42
3064	NASDAQ	DIOD	Wed, Oct 27, 2004	12.46	13.00	11.38	12.25
3063	NASDAQ	DIOD	Tue, Oct 26, 2004	12.57	13.18	11.79	12.46
3062	NASDAQ	DIOD	Mon, Oct 25, 2004	11.83	12.08	11.45	11.80
3061	NASDAQ	DIOD	Fri, Oct 22, 2004	12.45	12.80	11.48	11.56
3060	NASDAQ	DIOD	Thu, Oct 21, 2004	11.81	12.44	11.58	12.44
3059	NASDAQ	DIOD	Wed, Oct 20, 2004	11.40	11.92	11.17	11.81
3058	NASDAQ	DIOD	Tue, Oct 19, 2004	11.03	11.53	11.03	11.42
3057	NASDAQ	DIOD	Mon, Oct 18, 2004	11.41	11.41	10.81	11.20
3056	NASDAQ	DIOD	Fri, Oct 15, 2004	11.96	12.02	10.91	11.20
3055	NASDAQ	DIOD	Thu, Oct 14, 2004	11.85	12.32	11.64	12.07
3054	NASDAQ	DIOD	Wed, Oct 13, 2004	11.34	11.94	11.33	11.84
3053	NASDAQ	DIOD	Tue, Oct 12, 2004	11.92	11.95	11.25	11.44
3052	NASDAQ	DIOD	Mon, Oct 11, 2004	11.99	12.12	11.81	11.89
3051	NASDAQ	DIOD	Fri, Oct 8, 2004	12.49	12.49	11.80	11.99
3050	NASDAQ	DIOD	Thu, Oct 7, 2004	12.54	12.58	12.29	12.46
3049	NASDAQ	DIOD	Wed, Oct 6, 2004	12.45	12.54	12.02	12.44
3048	NASDAQ	DIOD	Tue, Oct 5, 2004	12.06	12.58	11.71	12.36
3047	NASDAQ	DIOD	Mon, Oct 4, 2004	12.33	12.33	11.69	11.80
3046	NASDAQ	DIOD	Fri, Oct 1, 2004	11.60	12.33	11.29	12.11
3045	NASDAQ	DIOD	Thu, Sep 30, 2004	11.18	11.45	11.11	11.45
3044	NASDAQ	DIOD	Wed, Sep 29, 2004	10.75	11.33	10.72	11.11
3043	NASDAQ	DIOD	Tue, Sep 28, 2004	10.53	10.79	10.53	10.79
3042	NASDAQ	DIOD	Mon, Sep 27, 2004	11.00	11.00	10.62	10.68
3041	NASDAQ	DIOD	Fri, Sep 24, 2004	10.88	11.31	10.88	10.93
3040	NASDAQ	DIOD	Thu, Sep 23, 2004	11.00	11.12	10.89	11.01
3039	NASDAQ	DIOD	Wed, Sep 22, 2004	11.64	11.64	10.98	11.16
3038	NASDAQ	DIOD	Tue, Sep 21, 2004	11.22	11.62	11.06	11.49
3037	NASDAQ	DIOD	Mon, Sep 20, 2004	10.98	11.22	10.84	11.18
3036	NASDAQ	DIOD	Fri, Sep 17, 2004	10.99	11.02	10.72	10.93
3035	NASDAQ	DIOD	Thu, Sep 16, 2004	10.91	10.96	10.74	10.74
3034	NASDAQ	DIOD	Wed, Sep 15, 2004	10.64	10.88	10.60	10.83
3033	NASDAQ	DIOD	Tue, Sep 14, 2004	10.47	10.95	10.32	10.81
3032	NASDAQ	DIOD	Mon, Sep 13, 2004	10.07	10.67	10.07	10.36
3031	NASDAQ	DIOD	Fri, Sep 10, 2004	10.19	10.81	10.00	10.13
3030	NASDAQ	DIOD	Thu, Sep 9, 2004	8.84	10.17	8.53	10.16
3029	NASDAQ	DIOD	Wed, Sep 8, 2004	8.42	8.60	8.32	8.40
3028	NASDAQ	DIOD	Tue, Sep 7, 2004	8.46	8.83	8.31	8.34
3027	NASDAQ	DIOD	Fri, Sep 3, 2004	8.37	8.49	8.22	8.32
3026	NASDAQ	DIOD	Thu, Sep 2, 2004	8.68	8.72	8.42	8.44
3025	NASDAQ	DIOD	Wed, Sep 1, 2004	8.61	9.14	8.50	8.60
3024	NASDAQ	DIOD	Tue, Aug 31, 2004	8.65	8.75	8.48	8.54
3023	NASDAQ	DIOD	Mon, Aug 30, 2004	8.72	8.84	8.63	8.63
3022	NASDAQ	DIOD	Fri, Aug 27, 2004	8.76	8.84	8.69	8.76
3021	NASDAQ	DIOD	Thu, Aug 26, 2004	8.87	8.87	8.69	8.71
3020	NASDAQ	DIOD	Wed, Aug 25, 2004	8.80	8.91	8.71	8.76
3019	NASDAQ	DIOD	Tue, Aug 24, 2004	9.13	9.29	8.72	8.72
3018	NASDAQ	DIOD	Mon, Aug 23, 2004	9.13	9.48	9.13	9.21
3017	NASDAQ	DIOD	Fri, Aug 20, 2004	8.91	9.29	8.84	9.29
3016	NASDAQ	DIOD	Thu, Aug 19, 2004	9.05	9.15	8.78	8.87
3015	NASDAQ	DIOD	Wed, Aug 18, 2004	9.00	9.21	8.93	9.15
3014	NASDAQ	DIOD	Tue, Aug 17, 2004	9.06	9.24	8.74	8.96
3013	NASDAQ	DIOD	Mon, Aug 16, 2004	8.76	9.11	8.69	8.84
3012	NASDAQ	DIOD	Fri, Aug 13, 2004	9.16	9.28	8.65	8.87
3011	NASDAQ	DIOD	Thu, Aug 12, 2004	9.53	9.58	9.19	9.32
3010	NASDAQ	DIOD	Wed, Aug 11, 2004	9.80	9.84	9.28	9.64
3009	NASDAQ	DIOD	Tue, Aug 10, 2004	9.49	10.01	9.49	10.00
3008	NASDAQ	DIOD	Mon, Aug 9, 2004	9.40	9.68	9.40	9.60
3007	NASDAQ	DIOD	Fri, Aug 6, 2004	10.02	10.02	9.40	9.52
3006	NASDAQ	DIOD	Thu, Aug 5, 2004	10.15	10.44	10.09	10.19
3005	NASDAQ	DIOD	Wed, Aug 4, 2004	10.52	10.55	9.88	10.27
3004	NASDAQ	DIOD	Tue, Aug 3, 2004	10.42	10.54	10.29	10.33
3003	NASDAQ	DIOD	Mon, Aug 2, 2004	10.05	10.58	9.86	10.52
3002	NASDAQ	DIOD	Fri, Jul 30, 2004	9.33	10.34	9.29	10.19
3001	NASDAQ	DIOD	Thu, Jul 29, 2004	8.63	9.33	8.60	9.32
3000	NASDAQ	DIOD	Wed, Jul 28, 2004	8.41	8.80	8.06	8.47
2999	NASDAQ	DIOD	Tue, Jul 27, 2004	7.47	7.82	7.18	7.73
2998	NASDAQ	DIOD	Mon, Jul 26, 2004	7.42	7.77	7.20	7.48
2997	NASDAQ	DIOD	Fri, Jul 23, 2004	7.67	7.83	7.47	7.59
2996	NASDAQ	DIOD	Thu, Jul 22, 2004	7.88	7.96	7.72	7.80
2995	NASDAQ	DIOD	Wed, Jul 21, 2004	8.20	8.42	7.92	7.96
2994	NASDAQ	DIOD	Tue, Jul 20, 2004	7.91	8.22	7.85	8.15
2993	NASDAQ	DIOD	Mon, Jul 19, 2004	7.93	8.17	7.81	8.01
2992	NASDAQ	DIOD	Fri, Jul 16, 2004	8.07	8.22	7.87	7.95
2991	NASDAQ	DIOD	Thu, Jul 15, 2004	8.16	8.47	8.05	8.20
2990	NASDAQ	DIOD	Wed, Jul 14, 2004	8.98	9.05	8.11	8.14
2989	NASDAQ	DIOD	Tue, Jul 13, 2004	9.40	9.56	9.09	9.09
2988	NASDAQ	DIOD	Mon, Jul 12, 2004	9.53	9.57	9.16	9.45
2987	NASDAQ	DIOD	Fri, Jul 9, 2004	9.61	9.93	9.50	9.59
2986	NASDAQ	DIOD	Thu, Jul 8, 2004	9.87	9.98	9.58	9.58
2985	NASDAQ	DIOD	Wed, Jul 7, 2004	9.84	10.22	9.76	9.94
2984	NASDAQ	DIOD	Tue, Jul 6, 2004	10.44	10.44	9.86	9.90
2983	NASDAQ	DIOD	Fri, Jul 2, 2004	10.22	10.62	9.89	10.43
2982	NASDAQ	DIOD	Thu, Jul 1, 2004	10.50	10.53	9.97	10.14
2981	NASDAQ	DIOD	Wed, Jun 30, 2004	10.57	10.76	10.50	10.53
2980	NASDAQ	DIOD	Tue, Jun 29, 2004	10.44	10.63	10.42	10.63
2979	NASDAQ	DIOD	Mon, Jun 28, 2004	10.44	10.61	10.41	10.43
2978	NASDAQ	DIOD	Fri, Jun 25, 2004	10.43	10.62	10.28	10.61
2977	NASDAQ	DIOD	Thu, Jun 24, 2004	10.29	10.43	10.18	10.29
2976	NASDAQ	DIOD	Wed, Jun 23, 2004	9.96	10.44	9.87	10.35
2975	NASDAQ	DIOD	Tue, Jun 22, 2004	9.65	9.96	9.56	9.86
2974	NASDAQ	DIOD	Mon, Jun 21, 2004	9.56	9.94	9.56	9.68
2973	NASDAQ	DIOD	Fri, Jun 18, 2004	9.53	9.78	9.35	9.73
2972	NASDAQ	DIOD	Thu, Jun 17, 2004	10.22	10.22	9.61	9.63
2971	NASDAQ	DIOD	Wed, Jun 16, 2004	10.22	10.47	10.02	10.09
2970	NASDAQ	DIOD	Tue, Jun 15, 2004	9.96	10.39	9.96	10.16
2969	NASDAQ	DIOD	Mon, Jun 14, 2004	10.27	10.31	10.00	10.00
2968	NASDAQ	DIOD	Thu, Jun 10, 2004	10.23	10.42	10.16	10.32
2967	NASDAQ	DIOD	Wed, Jun 9, 2004	10.58	10.75	10.22	10.22
2966	NASDAQ	DIOD	Tue, Jun 8, 2004	10.44	10.80	10.36	10.60
2965	NASDAQ	DIOD	Mon, Jun 7, 2004	10.00	10.46	10.00	10.41
2964	NASDAQ	DIOD	Fri, Jun 4, 2004	10.33	10.56	10.00	10.03
2963	NASDAQ	DIOD	Thu, Jun 3, 2004	10.22	10.40	9.96	10.17
2962	NASDAQ	DIOD	Wed, Jun 2, 2004	9.78	9.94	9.59	9.82
2961	NASDAQ	DIOD	Tue, Jun 1, 2004	9.60	9.89	9.54	9.79
2960	NASDAQ	DIOD	Fri, May 28, 2004	9.60	9.73	9.53	9.70
2959	NASDAQ	DIOD	Thu, May 27, 2004	9.60	9.78	9.54	9.66
2958	NASDAQ	DIOD	Wed, May 26, 2004	9.31	9.67	9.23	9.60
2957	NASDAQ	DIOD	Tue, May 25, 2004	9.46	9.58	9.23	9.26
2956	NASDAQ	DIOD	Mon, May 24, 2004	9.43	9.60	9.28	9.48
2955	NASDAQ	DIOD	Fri, May 21, 2004	9.37	9.53	9.04	9.53
2954	NASDAQ	DIOD	Thu, May 20, 2004	9.59	9.59	9.24	9.32
2953	NASDAQ	DIOD	Wed, May 19, 2004	9.61	9.79	9.38	9.42
2952	NASDAQ	DIOD	Tue, May 18, 2004	9.15	9.56	9.15	9.43
2951	NASDAQ	DIOD	Mon, May 17, 2004	9.21	9.27	8.96	9.27
2950	NASDAQ	DIOD	Fri, May 14, 2004	9.69	9.70	9.30	9.38
2949	NASDAQ	DIOD	Thu, May 13, 2004	9.80	9.95	9.60	9.67
2948	NASDAQ	DIOD	Wed, May 12, 2004	10.02	10.02	9.38	9.68
2947	NASDAQ	DIOD	Tue, May 11, 2004	9.76	9.90	9.52	9.90
2946	NASDAQ	DIOD	Mon, May 10, 2004	9.56	9.76	9.16	9.62
2945	NASDAQ	DIOD	Fri, May 7, 2004	9.81	10.12	9.56	9.61
2944	NASDAQ	DIOD	Thu, May 6, 2004	10.00	10.00	9.70	9.88
2943	NASDAQ	DIOD	Wed, May 5, 2004	9.96	10.30	9.90	9.94
2942	NASDAQ	DIOD	Tue, May 4, 2004	9.78	10.18	9.70	10.00
2941	NASDAQ	DIOD	Mon, May 3, 2004	9.56	9.80	9.30	9.72
2940	NASDAQ	DIOD	Fri, Apr 30, 2004	9.66	10.11	9.60	9.65
2939	NASDAQ	DIOD	Thu, Apr 29, 2004	10.14	10.60	9.51	9.70
2938	NASDAQ	DIOD	Wed, Apr 28, 2004	10.75	10.75	9.69	9.94
2937	NASDAQ	DIOD	Tue, Apr 27, 2004	11.11	11.22	10.57	10.68
2936	NASDAQ	DIOD	Mon, Apr 26, 2004	10.21	11.04	10.21	11.02
2935	NASDAQ	DIOD	Fri, Apr 23, 2004	10.40	10.41	10.14	10.31
2934	NASDAQ	DIOD	Thu, Apr 22, 2004	10.21	10.37	10.07	10.36
2933	NASDAQ	DIOD	Wed, Apr 21, 2004	10.56	10.56	10.07	10.23
2932	NASDAQ	DIOD	Tue, Apr 20, 2004	10.25	10.40	10.11	10.28
2931	NASDAQ	DIOD	Mon, Apr 19, 2004	10.07	10.24	10.00	10.22
2930	NASDAQ	DIOD	Fri, Apr 16, 2004	10.24	10.25	9.98	10.12
2929	NASDAQ	DIOD	Thu, Apr 15, 2004	10.25	10.45	10.14	10.24
2928	NASDAQ	DIOD	Wed, Apr 14, 2004	10.32	10.67	10.23	10.31
2927	NASDAQ	DIOD	Tue, Apr 13, 2004	10.26	10.53	10.12	10.31
2926	NASDAQ	DIOD	Mon, Apr 12, 2004	10.45	10.63	10.38	10.39
2925	NASDAQ	DIOD	Thu, Apr 8, 2004	10.45	10.50	10.12	10.38
2924	NASDAQ	DIOD	Wed, Apr 7, 2004	10.47	10.66	9.95	10.40
2923	NASDAQ	DIOD	Tue, Apr 6, 2004	10.26	10.40	10.00	10.40
2922	NASDAQ	DIOD	Mon, Apr 5, 2004	10.01	10.56	9.80	10.48
2921	NASDAQ	DIOD	Fri, Apr 2, 2004	10.08	10.25	10.07	10.22
2920	NASDAQ	DIOD	Thu, Apr 1, 2004	9.66	10.00	9.51	9.94
2919	NASDAQ	DIOD	Wed, Mar 31, 2004	9.43	9.75	9.43	9.68
2918	NASDAQ	DIOD	Tue, Mar 30, 2004	9.39	9.64	9.39	9.50
2917	NASDAQ	DIOD	Mon, Mar 29, 2004	9.49	9.67	9.40	9.61
2916	NASDAQ	DIOD	Fri, Mar 26, 2004	9.62	9.67	9.40	9.40
2915	NASDAQ	DIOD	Thu, Mar 25, 2004	9.19	9.66	9.13	9.61
2914	NASDAQ	DIOD	Wed, Mar 24, 2004	9.30	9.38	8.96	9.09
2913	NASDAQ	DIOD	Tue, Mar 23, 2004	9.20	9.44	8.94	9.36
2912	NASDAQ	DIOD	Mon, Mar 22, 2004	9.10	9.29	8.89	9.09
2911	NASDAQ	DIOD	Fri, Mar 19, 2004	9.33	9.47	9.11	9.20
2910	NASDAQ	DIOD	Thu, Mar 18, 2004	9.47	9.75	9.23	9.37
2909	NASDAQ	DIOD	Wed, Mar 17, 2004	9.92	9.93	9.52	9.68
2908	NASDAQ	DIOD	Tue, Mar 16, 2004	10.20	10.33	9.47	9.64
2907	NASDAQ	DIOD	Mon, Mar 15, 2004	9.78	10.22	9.33	9.71
2906	NASDAQ	DIOD	Fri, Mar 12, 2004	9.75	10.28	9.65	10.05
2905	NASDAQ	DIOD	Thu, Mar 11, 2004	9.27	9.96	9.27	9.75
2904	NASDAQ	DIOD	Wed, Mar 10, 2004	9.44	9.72	8.89	9.42
2903	NASDAQ	DIOD	Tue, Mar 9, 2004	9.36	9.63	9.36	9.51
2902	NASDAQ	DIOD	Mon, Mar 8, 2004	9.78	9.86	9.42	9.42
2901	NASDAQ	DIOD	Fri, Mar 5, 2004	9.81	10.08	9.78	9.84
2900	NASDAQ	DIOD	Thu, Mar 4, 2004	9.94	9.98	9.78	9.84
2899	NASDAQ	DIOD	Wed, Mar 3, 2004	9.96	10.12	9.82	10.01
2898	NASDAQ	DIOD	Tue, Mar 2, 2004	10.14	10.56	10.06	10.11
2897	NASDAQ	DIOD	Mon, Mar 1, 2004	9.96	10.52	9.96	10.51
2896	NASDAQ	DIOD	Fri, Feb 27, 2004	9.44	10.17	9.44	10.17
2895	NASDAQ	DIOD	Thu, Feb 26, 2004	9.89	10.08	9.46	9.46
2894	NASDAQ	DIOD	Wed, Feb 25, 2004	9.77	10.02	9.71	9.92
2893	NASDAQ	DIOD	Tue, Feb 24, 2004	10.10	10.31	9.65	9.78
2892	NASDAQ	DIOD	Mon, Feb 23, 2004	10.48	10.56	10.13	10.26
2891	NASDAQ	DIOD	Fri, Feb 20, 2004	10.26	10.64	10.03	10.18
2890	NASDAQ	DIOD	Thu, Feb 19, 2004	10.66	10.79	10.56	10.56
2889	NASDAQ	DIOD	Wed, Feb 18, 2004	10.55	10.63	10.33	10.51
2888	NASDAQ	DIOD	Tue, Feb 17, 2004	10.03	10.41	10.03	10.40
2887	NASDAQ	DIOD	Fri, Feb 13, 2004	10.24	10.47	10.00	10.00
2886	NASDAQ	DIOD	Thu, Feb 12, 2004	10.49	10.61	10.27	10.45
2885	NASDAQ	DIOD	Wed, Feb 11, 2004	10.69	10.69	10.28	10.64
2884	NASDAQ	DIOD	Tue, Feb 10, 2004	10.53	10.68	10.22	10.68
2883	NASDAQ	DIOD	Mon, Feb 9, 2004	11.07	11.16	10.40	10.40
2882	NASDAQ	DIOD	Fri, Feb 6, 2004	10.36	11.07	10.18	10.90
2881	NASDAQ	DIOD	Thu, Feb 5, 2004	9.98	10.44	9.93	10.25
2880	NASDAQ	DIOD	Wed, Feb 4, 2004	9.78	10.33	9.74	9.84
2879	NASDAQ	DIOD	Tue, Feb 3, 2004	9.72	10.39	9.38	10.13
2878	NASDAQ	DIOD	Mon, Feb 2, 2004	9.73	9.74	9.35	9.50
2877	NASDAQ	DIOD	Fri, Jan 30, 2004	9.96	10.08	9.45	9.73
2876	NASDAQ	DIOD	Thu, Jan 29, 2004	10.12	10.31	9.30	10.00
2875	NASDAQ	DIOD	Wed, Jan 28, 2004	10.12	10.82	10.04	10.08
2874	NASDAQ	DIOD	Tue, Jan 27, 2004	10.53	10.54	10.03	10.16
2873	NASDAQ	DIOD	Mon, Jan 26, 2004	11.27	11.27	10.13	10.54
2872	NASDAQ	DIOD	Fri, Jan 23, 2004	10.96	11.33	10.88	11.06
2871	NASDAQ	DIOD	Thu, Jan 22, 2004	11.24	11.33	11.00	11.18
2870	NASDAQ	DIOD	Wed, Jan 21, 2004	10.80	11.33	10.75	11.13
2869	NASDAQ	DIOD	Tue, Jan 20, 2004	11.34	11.98	10.73	10.96
2868	NASDAQ	DIOD	Fri, Jan 16, 2004	10.67	11.17	10.11	11.12
2867	NASDAQ	DIOD	Thu, Jan 15, 2004	10.91	10.91	10.10	10.58
2866	NASDAQ	DIOD	Wed, Jan 14, 2004	10.97	10.97	10.66	10.90
2865	NASDAQ	DIOD	Tue, Jan 13, 2004	11.08	11.11	10.76	10.96
2864	NASDAQ	DIOD	Mon, Jan 12, 2004	10.90	11.10	10.60	10.92
2863	NASDAQ	DIOD	Fri, Jan 9, 2004	10.51	10.87	10.33	10.80
2862	NASDAQ	DIOD	Thu, Jan 8, 2004	10.41	10.71	9.93	10.56
2861	NASDAQ	DIOD	Wed, Jan 7, 2004	9.78	10.00	9.47	9.82
2860	NASDAQ	DIOD	Tue, Jan 6, 2004	8.45	9.35	8.45	9.22
2859	NASDAQ	DIOD	Mon, Jan 5, 2004	8.51	8.64	8.45	8.56
2858	NASDAQ	DIOD	Fri, Jan 2, 2004	8.55	8.62	8.44	8.45
2857	NASDAQ	DIOD	Wed, Dec 31, 2003	8.81	8.81	8.41	8.44
2856	NASDAQ	DIOD	Tue, Dec 30, 2003	8.67	8.82	8.67	8.69
2855	NASDAQ	DIOD	Mon, Dec 29, 2003	8.53	8.75	8.53	8.67
2854	NASDAQ	DIOD	Fri, Dec 26, 2003	8.47	8.56	8.44	8.53
2853	NASDAQ	DIOD	Wed, Dec 24, 2003	8.39	8.56	8.36	8.55
2852	NASDAQ	DIOD	Tue, Dec 23, 2003	8.44	8.59	8.36	8.53
2851	NASDAQ	DIOD	Mon, Dec 22, 2003	8.51	8.56	8.22	8.49
2850	NASDAQ	DIOD	Fri, Dec 19, 2003	8.86	8.86	8.29	8.51
2849	NASDAQ	DIOD	Thu, Dec 18, 2003	8.44	8.73	8.36	8.70
2848	NASDAQ	DIOD	Wed, Dec 17, 2003	8.28	8.48	8.15	8.42
2847	NASDAQ	DIOD	Tue, Dec 16, 2003	8.24	8.49	8.03	8.36
2846	NASDAQ	DIOD	Mon, Dec 15, 2003	8.48	8.89	8.20	8.34
2845	NASDAQ	DIOD	Fri, Dec 12, 2003	8.58	8.64	8.44	8.49
2844	NASDAQ	DIOD	Thu, Dec 11, 2003	8.27	8.55	8.27	8.45
2843	NASDAQ	DIOD	Wed, Dec 10, 2003	8.26	8.56	8.26	8.46
2842	NASDAQ	DIOD	Tue, Dec 9, 2003	8.42	8.57	8.32	8.44
2841	NASDAQ	DIOD	Mon, Dec 8, 2003	8.79	8.79	8.22	8.31
2840	NASDAQ	DIOD	Fri, Dec 5, 2003	8.22	8.84	8.22	8.56
2839	NASDAQ	DIOD	Thu, Dec 4, 2003	9.42	9.67	8.27	8.37
2838	NASDAQ	DIOD	Wed, Dec 3, 2003	9.33	9.51	9.00	9.00
2837	NASDAQ	DIOD	Tue, Dec 2, 2003	9.11	9.14	8.64	8.71
2836	NASDAQ	DIOD	Mon, Dec 1, 2003	9.11	9.33	8.72	8.96
2835	NASDAQ	DIOD	Fri, Nov 28, 2003	8.75	9.11	8.56	9.00
2834	NASDAQ	DIOD	Wed, Nov 26, 2003	8.33	8.75	8.24	8.49
2833	NASDAQ	DIOD	Tue, Nov 25, 2003	8.60	8.72	8.21	8.42
2832	NASDAQ	DIOD	Mon, Nov 24, 2003	8.23	8.61	8.01	8.59
2831	NASDAQ	DIOD	Fri, Nov 21, 2003	7.88	8.13	7.88	8.03
2830	NASDAQ	DIOD	Thu, Nov 20, 2003	8.14	8.14	7.70	7.90
2829	NASDAQ	DIOD	Wed, Nov 19, 2003	8.16	8.27	7.71	8.03
2828	NASDAQ	DIOD	Tue, Nov 18, 2003	8.63	8.68	8.15	8.20
2827	NASDAQ	DIOD	Mon, Nov 17, 2003	8.39	8.75	8.19	8.30
2826	NASDAQ	DIOD	Fri, Nov 14, 2003	8.82	9.02	8.27	8.56
2825	NASDAQ	DIOD	Thu, Nov 13, 2003	8.71	9.45	8.62	9.16
2824	NASDAQ	DIOD	Wed, Nov 12, 2003	7.86	8.53	7.86	8.53
2823	NASDAQ	DIOD	Tue, Nov 11, 2003	8.26	8.39	7.95	8.15
2822	NASDAQ	DIOD	Mon, Nov 10, 2003	8.51	8.56	8.29	8.36
2821	NASDAQ	DIOD	Fri, Nov 7, 2003	8.89	9.04	8.06	8.44
2820	NASDAQ	DIOD	Thu, Nov 6, 2003	8.74	9.09	8.52	9.08
2819	NASDAQ	DIOD	Wed, Nov 5, 2003	7.69	8.70	7.63	8.49
2818	NASDAQ	DIOD	Tue, Nov 4, 2003	7.26	7.75	7.26	7.69
2817	NASDAQ	DIOD	Mon, Nov 3, 2003	6.96	7.19	6.96	7.12
2816	NASDAQ	DIOD	Fri, Oct 31, 2003	6.92	7.06	6.90	6.97
2815	NASDAQ	DIOD	Thu, Oct 30, 2003	7.31	7.31	6.82	6.96
2814	NASDAQ	DIOD	Wed, Oct 29, 2003	7.06	7.25	6.96	7.18
2813	NASDAQ	DIOD	Tue, Oct 28, 2003	6.67	7.04	6.59	7.01
2812	NASDAQ	DIOD	Mon, Oct 27, 2003	6.12	6.59	6.12	6.59
2811	NASDAQ	DIOD	Fri, Oct 24, 2003	6.39	6.43	5.96	6.16
2810	NASDAQ	DIOD	Thu, Oct 23, 2003	6.52	6.58	6.43	6.43
2809	NASDAQ	DIOD	Wed, Oct 22, 2003	6.75	6.83	6.56	6.56
2808	NASDAQ	DIOD	Tue, Oct 21, 2003	7.20	7.20	6.84	6.84
2807	NASDAQ	DIOD	Mon, Oct 20, 2003	7.05	7.26	6.98	7.02
2806	NASDAQ	DIOD	Fri, Oct 17, 2003	7.00	7.24	6.91	7.15
2805	NASDAQ	DIOD	Thu, Oct 16, 2003	7.25	7.26	6.77	7.25
2804	NASDAQ	DIOD	Wed, Oct 15, 2003	6.89	7.29	6.82	7.04
2803	NASDAQ	DIOD	Tue, Oct 14, 2003	6.74	7.08	6.74	6.82
2802	NASDAQ	DIOD	Mon, Oct 13, 2003	6.80	6.92	6.67	6.76
2801	NASDAQ	DIOD	Fri, Oct 10, 2003	6.81	6.82	6.59	6.82
2800	NASDAQ	DIOD	Thu, Oct 9, 2003	6.61	6.80	6.60	6.76
2799	NASDAQ	DIOD	Wed, Oct 8, 2003	6.72	6.72	6.59	6.59
2798	NASDAQ	DIOD	Tue, Oct 7, 2003	6.72	6.73	6.55	6.70
2797	NASDAQ	DIOD	Mon, Oct 6, 2003	6.56	6.72	6.42	6.62
2796	NASDAQ	DIOD	Fri, Oct 3, 2003	6.37	6.55	6.32	6.52
2795	NASDAQ	DIOD	Thu, Oct 2, 2003	6.37	6.47	6.25	6.37
2794	NASDAQ	DIOD	Wed, Oct 1, 2003	6.06	6.37	6.00	6.33
2793	NASDAQ	DIOD	Tue, Sep 30, 2003	6.32	6.37	5.95	6.10
2792	NASDAQ	DIOD	Mon, Sep 29, 2003	6.32	6.47	6.07	6.35
2791	NASDAQ	DIOD	Fri, Sep 26, 2003	6.25	6.36	6.19	6.23
2790	NASDAQ	DIOD	Thu, Sep 25, 2003	6.23	6.33	6.19	6.25
2789	NASDAQ	DIOD	Wed, Sep 24, 2003	6.61	6.90	6.22	6.22
2788	NASDAQ	DIOD	Tue, Sep 23, 2003	6.60	6.77	6.58	6.73
2787	NASDAQ	DIOD	Mon, Sep 22, 2003	6.58	6.78	6.52	6.60
2786	NASDAQ	DIOD	Fri, Sep 19, 2003	6.51	6.74	6.49	6.74
2785	NASDAQ	DIOD	Thu, Sep 18, 2003	6.55	6.74	6.49	6.66
2784	NASDAQ	DIOD	Wed, Sep 17, 2003	6.50	6.67	6.28	6.67
2783	NASDAQ	DIOD	Tue, Sep 16, 2003	5.99	6.42	5.98	6.35
2782	NASDAQ	DIOD	Mon, Sep 15, 2003	5.99	6.04	5.93	5.98
2781	NASDAQ	DIOD	Fri, Sep 12, 2003	5.96	6.10	5.80	6.04
2780	NASDAQ	DIOD	Thu, Sep 11, 2003	6.06	6.10	6.00	6.10
2779	NASDAQ	DIOD	Wed, Sep 10, 2003	6.16	6.20	6.08	6.10
2778	NASDAQ	DIOD	Tue, Sep 9, 2003	6.30	6.32	6.20	6.23
2777	NASDAQ	DIOD	Mon, Sep 8, 2003	6.43	6.43	6.25	6.31
2776	NASDAQ	DIOD	Fri, Sep 5, 2003	6.37	6.52	6.37	6.43
2775	NASDAQ	DIOD	Thu, Sep 4, 2003	6.42	6.52	6.31	6.51
2774	NASDAQ	DIOD	Wed, Sep 3, 2003	6.62	6.62	6.24	6.30
2773	NASDAQ	DIOD	Tue, Sep 2, 2003	6.22	6.60	6.16	6.52
2772	NASDAQ	DIOD	Fri, Aug 29, 2003	6.12	6.24	6.04	6.20
2771	NASDAQ	DIOD	Thu, Aug 28, 2003	6.24	6.39	6.09	6.15
2770	NASDAQ	DIOD	Wed, Aug 27, 2003	6.16	6.25	6.05	6.16
2769	NASDAQ	DIOD	Tue, Aug 26, 2003	5.88	6.06	5.83	6.06
2768	NASDAQ	DIOD	Mon, Aug 25, 2003	6.05	6.07	5.56	5.89
2767	NASDAQ	DIOD	Fri, Aug 22, 2003	5.99	6.43	5.94	6.13
2766	NASDAQ	DIOD	Thu, Aug 21, 2003	5.93	6.07	5.87	5.99
2765	NASDAQ	DIOD	Wed, Aug 20, 2003	6.04	6.08	5.90	5.94
2764	NASDAQ	DIOD	Tue, Aug 19, 2003	5.93	6.07	5.88	6.04
2763	NASDAQ	DIOD	Mon, Aug 18, 2003	5.95	6.05	5.75	6.05
2762	NASDAQ	DIOD	Fri, Aug 15, 2003	5.79	5.96	5.58	5.79
2761	NASDAQ	DIOD	Thu, Aug 14, 2003	5.73	5.92	5.51	5.91
2760	NASDAQ	DIOD	Wed, Aug 13, 2003	5.36	5.76	5.36	5.67
2759	NASDAQ	DIOD	Tue, Aug 12, 2003	5.56	5.67	5.35	5.38
2758	NASDAQ	DIOD	Mon, Aug 11, 2003	5.75	5.75	5.34	5.62
2757	NASDAQ	DIOD	Fri, Aug 8, 2003	5.57	5.72	5.33	5.69
2756	NASDAQ	DIOD	Thu, Aug 7, 2003	5.99	6.16	5.38	5.63
2755	NASDAQ	DIOD	Wed, Aug 6, 2003	5.58	6.31	5.58	6.10
2754	NASDAQ	DIOD	Tue, Aug 5, 2003	5.51	5.93	5.51	5.81
2753	NASDAQ	DIOD	Mon, Aug 4, 2003	5.55	5.78	5.54	5.63
2752	NASDAQ	DIOD	Fri, Aug 1, 2003	5.87	6.07	5.39	5.80
2751	NASDAQ	DIOD	Thu, Jul 31, 2003	5.96	6.30	5.79	6.03
2750	NASDAQ	DIOD	Wed, Jul 30, 2003	5.70	6.22	5.70	5.96
2749	NASDAQ	DIOD	Tue, Jul 29, 2003	6.39	6.66	5.24	6.01
2748	NASDAQ	DIOD	Mon, Jul 28, 2003	6.00	6.48	6.00	6.31
2747	NASDAQ	DIOD	Fri, Jul 25, 2003	6.11	6.55	6.07	6.15
2746	NASDAQ	DIOD	Thu, Jul 24, 2003	6.39	6.86	6.00	6.24
2745	NASDAQ	DIOD	Wed, Jul 23, 2003	6.44	6.84	6.35	6.65
2744	NASDAQ	DIOD	Tue, Jul 22, 2003	6.34	6.79	6.25	6.52
2743	NASDAQ	DIOD	Mon, Jul 21, 2003	6.27	6.52	5.98	6.34
2742	NASDAQ	DIOD	Fri, Jul 18, 2003	6.15	6.60	6.15	6.46
2741	NASDAQ	DIOD	Thu, Jul 17, 2003	5.93	6.27	5.80	6.22
2740	NASDAQ	DIOD	Wed, Jul 16, 2003	7.10	7.10	5.94	6.44
2739	NASDAQ	DIOD	Tue, Jul 15, 2003	7.01	7.19	6.91	7.10
2738	NASDAQ	DIOD	Mon, Jul 14, 2003	6.59	7.38	6.59	7.14
2737	NASDAQ	DIOD	Fri, Jul 11, 2003	6.76	6.85	6.62	6.74
2736	NASDAQ	DIOD	Thu, Jul 10, 2003	7.10	7.11	6.50	6.68
2735	NASDAQ	DIOD	Wed, Jul 9, 2003	6.68	7.09	6.65	7.03
2734	NASDAQ	DIOD	Tue, Jul 8, 2003	6.37	6.77	6.37	6.72
2733	NASDAQ	DIOD	Mon, Jul 7, 2003	5.88	6.52	5.88	6.47
2732	NASDAQ	DIOD	Thu, Jul 3, 2003	5.65	6.11	5.64	6.02
2731	NASDAQ	DIOD	Wed, Jul 2, 2003	5.59	6.01	5.59	5.93
2730	NASDAQ	DIOD	Tue, Jul 1, 2003	5.61	5.69	5.51	5.65
2729	NASDAQ	DIOD	Mon, Jun 30, 2003	5.83	5.83	5.56	5.68
2728	NASDAQ	DIOD	Fri, Jun 27, 2003	5.63	5.89	5.63	5.70
2727	NASDAQ	DIOD	Thu, Jun 26, 2003	5.97	5.98	5.64	5.79
2726	NASDAQ	DIOD	Wed, Jun 25, 2003	5.59	6.00	5.59	5.95
2725	NASDAQ	DIOD	Tue, Jun 24, 2003	5.30	5.64	5.30	5.61
2724	NASDAQ	DIOD	Mon, Jun 23, 2003	5.33	5.74	5.16	5.65
2723	NASDAQ	DIOD	Fri, Jun 20, 2003	5.91	6.21	5.62	5.75
2722	NASDAQ	DIOD	Thu, Jun 19, 2003	6.16	6.22	5.91	6.05
2721	NASDAQ	DIOD	Wed, Jun 18, 2003	6.31	6.37	5.85	6.09
2720	NASDAQ	DIOD	Tue, Jun 17, 2003	6.15	6.22	5.96	6.19
2719	NASDAQ	DIOD	Mon, Jun 16, 2003	6.27	6.27	5.56	5.85
2718	NASDAQ	DIOD	Fri, Jun 13, 2003	6.31	6.50	6.06	6.21
2717	NASDAQ	DIOD	Thu, Jun 12, 2003	6.02	6.50	5.90	6.38
2716	NASDAQ	DIOD	Wed, Jun 11, 2003	6.12	6.12	5.78	5.92
2715	NASDAQ	DIOD	Tue, Jun 10, 2003	5.55	6.07	5.55	6.02
2714	NASDAQ	DIOD	Mon, Jun 9, 2003	5.79	5.86	5.53	5.72
2713	NASDAQ	DIOD	Fri, Jun 6, 2003	5.91	6.12	5.74	5.82
2712	NASDAQ	DIOD	Thu, Jun 5, 2003	6.10	6.12	5.39	5.93
2711	NASDAQ	DIOD	Wed, Jun 4, 2003	5.78	6.05	5.69	5.97
2710	NASDAQ	DIOD	Tue, Jun 3, 2003	5.78	5.84	5.63	5.82
2709	NASDAQ	DIOD	Mon, Jun 2, 2003	5.33	5.91	5.33	5.73
2708	NASDAQ	DIOD	Fri, May 30, 2003	5.26	5.27	5.11	5.27
2707	NASDAQ	DIOD	Thu, May 29, 2003	5.27	5.33	5.22	5.23
2706	NASDAQ	DIOD	Wed, May 28, 2003	5.16	5.27	5.12	5.25
2705	NASDAQ	DIOD	Tue, May 27, 2003	4.77	5.13	4.74	5.13
2704	NASDAQ	DIOD	Fri, May 23, 2003	4.80	4.98	4.74	4.96
2703	NASDAQ	DIOD	Thu, May 22, 2003	4.60	4.87	4.57	4.77
2702	NASDAQ	DIOD	Wed, May 21, 2003	4.67	4.67	4.39	4.58
2701	NASDAQ	DIOD	Tue, May 20, 2003	4.40	4.76	4.33	4.76
2700	NASDAQ	DIOD	Mon, May 19, 2003	5.17	5.17	4.52	4.57
2699	NASDAQ	DIOD	Fri, May 16, 2003	5.24	5.29	5.04	5.12
2698	NASDAQ	DIOD	Thu, May 15, 2003	5.24	5.29	5.19	5.23
2697	NASDAQ	DIOD	Wed, May 14, 2003	5.04	5.24	4.98	5.20
2696	NASDAQ	DIOD	Tue, May 13, 2003	4.82	5.19	4.67	5.19
2695	NASDAQ	DIOD	Mon, May 12, 2003	4.74	4.87	4.62	4.82
2694	NASDAQ	DIOD	Fri, May 9, 2003	4.99	4.99	4.61	4.73
2693	NASDAQ	DIOD	Thu, May 8, 2003	4.72	4.94	4.72	4.78
2692	NASDAQ	DIOD	Wed, May 7, 2003	4.74	4.74	4.28	4.72
2691	NASDAQ	DIOD	Tue, May 6, 2003	4.98	4.99	4.71	4.74
2690	NASDAQ	DIOD	Mon, May 5, 2003	4.74	4.97	4.73	4.89
2689	NASDAQ	DIOD	Fri, May 2, 2003	4.45	4.72	4.45	4.68
2688	NASDAQ	DIOD	Thu, May 1, 2003	4.58	4.58	4.35	4.49
2687	NASDAQ	DIOD	Wed, Apr 30, 2003	4.43	4.66	4.42	4.52
2686	NASDAQ	DIOD	Tue, Apr 29, 2003	4.22	4.49	4.13	4.48
2685	NASDAQ	DIOD	Mon, Apr 28, 2003	4.15	4.22	4.02	4.15
2684	NASDAQ	DIOD	Fri, Apr 25, 2003	3.97	4.15	3.96	4.07
2683	NASDAQ	DIOD	Thu, Apr 24, 2003	4.04	4.15	3.93	3.97
2682	NASDAQ	DIOD	Wed, Apr 23, 2003	4.30	4.35	4.05	4.07
2681	NASDAQ	DIOD	Tue, Apr 22, 2003	4.06	4.29	4.03	4.18
2680	NASDAQ	DIOD	Mon, Apr 21, 2003	3.70	4.06	3.70	4.03
2679	NASDAQ	DIOD	Thu, Apr 17, 2003	3.53	3.70	3.48	3.70
2678	NASDAQ	DIOD	Wed, Apr 16, 2003	3.58	3.58	3.32	3.53
2677	NASDAQ	DIOD	Tue, Apr 15, 2003	3.55	3.56	3.51	3.54
2676	NASDAQ	DIOD	Mon, Apr 14, 2003	3.60	3.60	3.49	3.55
2675	NASDAQ	DIOD	Fri, Apr 11, 2003	3.64	3.69	3.51	3.59
2674	NASDAQ	DIOD	Thu, Apr 10, 2003	3.66	3.66	3.50	3.61
2673	NASDAQ	DIOD	Wed, Apr 9, 2003	3.69	3.72	3.66	3.66
2672	NASDAQ	DIOD	Tue, Apr 8, 2003	3.87	3.87	3.65	3.69
2671	NASDAQ	DIOD	Mon, Apr 7, 2003	3.92	3.93	3.80	3.80
2670	NASDAQ	DIOD	Fri, Apr 4, 2003	3.75	3.84	3.67	3.75
2669	NASDAQ	DIOD	Thu, Apr 3, 2003	3.39	3.75	3.39	3.71
2668	NASDAQ	DIOD	Wed, Apr 2, 2003	3.20	3.51	3.20	3.49
2667	NASDAQ	DIOD	Tue, Apr 1, 2003	3.14	3.19	3.12	3.19
2666	NASDAQ	DIOD	Mon, Mar 31, 2003	3.14	3.14	3.10	3.11
2665	NASDAQ	DIOD	Fri, Mar 28, 2003	3.14	3.16	3.14	3.14
2664	NASDAQ	DIOD	Thu, Mar 27, 2003	3.13	3.13	3.12	3.12
2663	NASDAQ	DIOD	Wed, Mar 26, 2003	3.12	3.12	3.10	3.10
2662	NASDAQ	DIOD	Tue, Mar 25, 2003	3.09	3.14	3.08	3.11
2661	NASDAQ	DIOD	Mon, Mar 24, 2003	3.06	3.16	3.06	3.09
2660	NASDAQ	DIOD	Fri, Mar 21, 2003	3.10	3.11	3.08	3.10
2659	NASDAQ	DIOD	Thu, Mar 20, 2003	3.10	3.10	3.10	3.10
2658	NASDAQ	DIOD	Wed, Mar 19, 2003	3.13	3.13	3.03	3.03
2657	NASDAQ	DIOD	Tue, Mar 18, 2003	2.86	3.13	2.86	3.11
2656	NASDAQ	DIOD	Mon, Mar 17, 2003	2.83	2.86	2.82	2.83
2655	NASDAQ	DIOD	Fri, Mar 14, 2003	2.95	2.95	2.82	2.83
2654	NASDAQ	DIOD	Thu, Mar 13, 2003	2.94	2.95	2.86	2.92
2653	NASDAQ	DIOD	Wed, Mar 12, 2003	2.87	2.94	2.87	2.91
2652	NASDAQ	DIOD	Tue, Mar 11, 2003	2.92	3.03	2.86	2.88
2651	NASDAQ	DIOD	Mon, Mar 10, 2003	2.91	3.01	2.86	2.86
2650	NASDAQ	DIOD	Fri, Mar 7, 2003	2.99	3.13	2.93	2.96
2649	NASDAQ	DIOD	Thu, Mar 6, 2003	3.02	3.08	2.91	3.02
2648	NASDAQ	DIOD	Wed, Mar 5, 2003	3.05	3.11	3.05	3.05
2647	NASDAQ	DIOD	Tue, Mar 4, 2003	2.96	3.07	2.96	3.05
2646	NASDAQ	DIOD	Mon, Mar 3, 2003	3.04	3.04	2.97	3.01
2645	NASDAQ	DIOD	Fri, Feb 28, 2003	3.04	3.09	2.97	3.01
2644	NASDAQ	DIOD	Thu, Feb 27, 2003	3.07	3.09	2.99	3.09
2643	NASDAQ	DIOD	Wed, Feb 26, 2003	2.99	3.06	2.94	3.06
2642	NASDAQ	DIOD	Tue, Feb 25, 2003	2.98	2.98	2.95	2.97
2641	NASDAQ	DIOD	Mon, Feb 24, 2003	2.97	3.03	2.97	2.98
2640	NASDAQ	DIOD	Fri, Feb 21, 2003	2.92	3.02	2.88	2.98
2639	NASDAQ	DIOD	Thu, Feb 20, 2003	2.84	2.97	2.84	2.93
2638	NASDAQ	DIOD	Wed, Feb 19, 2003	2.94	2.94	2.81	2.83
2637	NASDAQ	DIOD	Tue, Feb 18, 2003	2.84	3.06	2.84	2.90
2636	NASDAQ	DIOD	Fri, Feb 14, 2003	3.07	3.07	2.78	2.84
2635	NASDAQ	DIOD	Thu, Feb 13, 2003	3.41	3.41	3.02	3.05
2634	NASDAQ	DIOD	Wed, Feb 12, 2003	3.40	3.41	3.37	3.38
2633	NASDAQ	DIOD	Tue, Feb 11, 2003	3.41	3.41	3.36	3.39
2632	NASDAQ	DIOD	Mon, Feb 10, 2003	3.49	3.49	3.41	3.41
2631	NASDAQ	DIOD	Fri, Feb 7, 2003	3.57	3.57	3.36	3.46
2630	NASDAQ	DIOD	Thu, Feb 6, 2003	3.48	3.63	3.44	3.44
2629	NASDAQ	DIOD	Wed, Feb 5, 2003	3.48	3.59	3.44	3.45
2628	NASDAQ	DIOD	Tue, Feb 4, 2003	3.57	3.63	3.44	3.47
2627	NASDAQ	DIOD	Mon, Feb 3, 2003	3.41	3.42	3.41	3.42
2626	NASDAQ	DIOD	Fri, Jan 31, 2003	3.45	3.45	3.31	3.42
2625	NASDAQ	DIOD	Thu, Jan 30, 2003	3.45	3.45	3.40	3.44
2624	NASDAQ	DIOD	Wed, Jan 29, 2003	3.39	3.45	3.39	3.44
2623	NASDAQ	DIOD	Tue, Jan 28, 2003	3.41	3.45	3.32	3.39
2622	NASDAQ	DIOD	Mon, Jan 27, 2003	3.45	3.46	3.32	3.39
2621	NASDAQ	DIOD	Fri, Jan 24, 2003	3.48	3.50	3.29	3.48
2620	NASDAQ	DIOD	Thu, Jan 23, 2003	3.51	3.51	3.48	3.50
2619	NASDAQ	DIOD	Wed, Jan 22, 2003	3.55	3.56	3.51	3.51
2618	NASDAQ	DIOD	Tue, Jan 21, 2003	3.67	3.73	3.57	3.59
2617	NASDAQ	DIOD	Fri, Jan 17, 2003	3.56	3.66	3.46	3.64
2616	NASDAQ	DIOD	Thu, Jan 16, 2003	3.15	3.63	3.14	3.61
2615	NASDAQ	DIOD	Wed, Jan 15, 2003	3.08	3.35	2.99	3.35
2614	NASDAQ	DIOD	Tue, Jan 14, 2003	3.08	3.17	3.08	3.15
2613	NASDAQ	DIOD	Mon, Jan 13, 2003	3.08	3.25	3.08	3.21
2612	NASDAQ	DIOD	Fri, Jan 10, 2003	3.08	3.21	3.06	3.13
2611	NASDAQ	DIOD	Thu, Jan 9, 2003	3.03	3.13	3.03	3.08
2610	NASDAQ	DIOD	Wed, Jan 8, 2003	3.23	3.25	3.01	3.13
2609	NASDAQ	DIOD	Tue, Jan 7, 2003	3.12	3.33	3.12	3.31
2608	NASDAQ	DIOD	Mon, Jan 6, 2003	3.02	3.11	3.02	3.10
2607	NASDAQ	DIOD	Fri, Jan 3, 2003	2.93	3.01	2.89	3.01
2606	NASDAQ	DIOD	Thu, Jan 2, 2003	2.85	2.86	2.84	2.86
2605	NASDAQ	DIOD	Tue, Dec 31, 2002	2.84	2.94	2.84	2.85
2604	NASDAQ	DIOD	Mon, Dec 30, 2002	2.86	2.96	2.86	2.96
2603	NASDAQ	DIOD	Fri, Dec 27, 2002	2.96	3.02	2.82	2.84
2602	NASDAQ	DIOD	Thu, Dec 26, 2002	2.90	2.97	2.82	2.82
2601	NASDAQ	DIOD	Tue, Dec 24, 2002	2.93	2.93	2.91	2.91
2600	NASDAQ	DIOD	Mon, Dec 23, 2002	2.89	2.96	2.89	2.91
2599	NASDAQ	DIOD	Fri, Dec 20, 2002	3.01	3.02	2.96	3.00
2598	NASDAQ	DIOD	Thu, Dec 19, 2002	2.61	3.08	2.61	2.94
2597	NASDAQ	DIOD	Wed, Dec 18, 2002	2.87	2.87	2.62	2.67
2596	NASDAQ	DIOD	Tue, Dec 17, 2002	2.93	2.93	2.83	2.83
2595	NASDAQ	DIOD	Mon, Dec 16, 2002	2.98	3.01	2.88	2.95
2594	NASDAQ	DIOD	Fri, Dec 13, 2002	2.98	2.98	2.98	2.98
2593	NASDAQ	DIOD	Thu, Dec 12, 2002	2.98	3.01	2.98	3.01
2592	NASDAQ	DIOD	Wed, Dec 11, 2002	3.02	3.02	3.02	3.02
2591	NASDAQ	DIOD	Tue, Dec 10, 2002	2.93	3.02	2.90	3.01
2590	NASDAQ	DIOD	Mon, Dec 9, 2002	3.04	3.04	2.85	2.92
2589	NASDAQ	DIOD	Fri, Dec 6, 2002	3.11	3.11	3.01	3.05
2588	NASDAQ	DIOD	Thu, Dec 5, 2002	3.00	3.11	3.00	3.11
2587	NASDAQ	DIOD	Wed, Dec 4, 2002	3.03	3.05	3.00	3.00
2586	NASDAQ	DIOD	Tue, Dec 3, 2002	3.18	3.19	3.02	3.04
2585	NASDAQ	DIOD	Mon, Dec 2, 2002	3.27	3.33	3.05	3.05
2584	NASDAQ	DIOD	Fri, Nov 29, 2002	3.22	3.23	3.08	3.22
2583	NASDAQ	DIOD	Wed, Nov 27, 2002	3.01	3.11	3.01	3.11
2582	NASDAQ	DIOD	Tue, Nov 26, 2002	3.05	3.05	2.99	3.00
2581	NASDAQ	DIOD	Mon, Nov 25, 2002	3.17	3.17	2.98	3.02
2580	NASDAQ	DIOD	Fri, Nov 22, 2002	3.16	3.25	3.01	3.04
2579	NASDAQ	DIOD	Thu, Nov 21, 2002	2.99	3.16	2.99	3.16
2578	NASDAQ	DIOD	Wed, Nov 20, 2002	2.91	3.02	2.82	2.99
2577	NASDAQ	DIOD	Tue, Nov 19, 2002	2.92	2.92	2.74	2.90
2576	NASDAQ	DIOD	Mon, Nov 18, 2002	2.74	2.92	2.74	2.75
2575	NASDAQ	DIOD	Fri, Nov 15, 2002	2.73	2.78	2.73	2.78
2574	NASDAQ	DIOD	Thu, Nov 14, 2002	2.78	2.78	2.73	2.73
2573	NASDAQ	DIOD	Wed, Nov 13, 2002	2.72	2.76	2.72	2.73
2572	NASDAQ	DIOD	Tue, Nov 12, 2002	2.73	2.75	2.72	2.73
2571	NASDAQ	DIOD	Mon, Nov 11, 2002	2.72	2.73	2.71	2.73
2570	NASDAQ	DIOD	Fri, Nov 8, 2002	2.94	2.94	2.70	2.72
2569	NASDAQ	DIOD	Thu, Nov 7, 2002	2.89	2.96	2.81	2.81
2568	NASDAQ	DIOD	Wed, Nov 6, 2002	2.72	2.96	2.72	2.92
2567	NASDAQ	DIOD	Tue, Nov 5, 2002	2.76	2.90	2.72	2.76
2566	NASDAQ	DIOD	Mon, Nov 4, 2002	2.64	2.81	2.63	2.81
2565	NASDAQ	DIOD	Fri, Nov 1, 2002	2.61	2.71	2.61	2.67
2564	NASDAQ	DIOD	Thu, Oct 31, 2002	2.69	2.71	2.61	2.67
2563	NASDAQ	DIOD	Wed, Oct 30, 2002	2.62	2.73	2.62	2.69
2562	NASDAQ	DIOD	Tue, Oct 29, 2002	2.52	2.66	2.52	2.62
2561	NASDAQ	DIOD	Mon, Oct 28, 2002	2.67	2.72	2.52	2.65
2560	NASDAQ	DIOD	Fri, Oct 25, 2002	2.65	2.78	2.61	2.73
2559	NASDAQ	DIOD	Thu, Oct 24, 2002	2.59	2.59	2.50	2.59
2558	NASDAQ	DIOD	Wed, Oct 23, 2002	2.53	2.59	2.38	2.59
2557	NASDAQ	DIOD	Tue, Oct 22, 2002	2.66	2.66	2.37	2.53
2556	NASDAQ	DIOD	Mon, Oct 21, 2002	2.71	2.72	2.67	2.67
2555	NASDAQ	DIOD	Fri, Oct 18, 2002	2.71	2.79	2.67	2.71
2554	NASDAQ	DIOD	Thu, Oct 17, 2002	2.55	2.71	2.55	2.71
2553	NASDAQ	DIOD	Wed, Oct 16, 2002	2.43	2.53	2.43	2.53
2552	NASDAQ	DIOD	Tue, Oct 15, 2002	2.35	2.53	2.35	2.50
2551	NASDAQ	DIOD	Mon, Oct 14, 2002	1.99	2.33	1.99	2.28
2550	NASDAQ	DIOD	Fri, Oct 11, 2002	1.86	2.00	1.86	1.99
2549	NASDAQ	DIOD	Thu, Oct 10, 2002	1.89	1.89	1.80	1.89
2548	NASDAQ	DIOD	Wed, Oct 9, 2002	1.85	1.85	1.81	1.81
2547	NASDAQ	DIOD	Tue, Oct 8, 2002	1.82	1.90	1.81	1.90
2546	NASDAQ	DIOD	Mon, Oct 7, 2002	1.96	1.96	1.82	1.89
2545	NASDAQ	DIOD	Fri, Oct 4, 2002	2.07	2.07	1.95	1.96
2544	NASDAQ	DIOD	Thu, Oct 3, 2002	2.07	2.09	2.04	2.09
2543	NASDAQ	DIOD	Wed, Oct 2, 2002	2.10	2.11	1.96	2.09
2542	NASDAQ	DIOD	Tue, Oct 1, 2002	2.16	2.16	2.07	2.15
2541	NASDAQ	DIOD	Mon, Sep 30, 2002	2.25	2.27	2.16	2.16
2540	NASDAQ	DIOD	Fri, Sep 27, 2002	2.25	2.28	2.25	2.28
2539	NASDAQ	DIOD	Thu, Sep 26, 2002	2.25	2.28	2.25	2.28
2538	NASDAQ	DIOD	Wed, Sep 25, 2002	2.24	2.30	2.24	2.28
2537	NASDAQ	DIOD	Tue, Sep 24, 2002	2.27	2.27	2.24	2.24
2536	NASDAQ	DIOD	Mon, Sep 23, 2002	2.24	2.29	2.24	2.25
2535	NASDAQ	DIOD	Fri, Sep 20, 2002	2.29	2.31	2.25	2.25
2534	NASDAQ	DIOD	Thu, Sep 19, 2002	2.29	2.33	2.29	2.31
2533	NASDAQ	DIOD	Wed, Sep 18, 2002	2.33	2.34	2.29	2.29
2532	NASDAQ	DIOD	Tue, Sep 17, 2002	2.36	2.37	2.30	2.34
2531	NASDAQ	DIOD	Mon, Sep 16, 2002	2.59	2.59	2.33	2.40
2530	NASDAQ	DIOD	Fri, Sep 13, 2002	2.52	2.54	2.39	2.54
2529	NASDAQ	DIOD	Thu, Sep 12, 2002	2.37	2.59	2.37	2.55
2528	NASDAQ	DIOD	Wed, Sep 11, 2002	2.37	2.37	2.37	2.37
2527	NASDAQ	DIOD	Tue, Sep 10, 2002	2.35	2.37	2.31	2.36
2526	NASDAQ	DIOD	Mon, Sep 9, 2002	2.47	2.47	1.99	2.36
2525	NASDAQ	DIOD	Fri, Sep 6, 2002	2.47	2.53	2.46	2.51
2524	NASDAQ	DIOD	Thu, Sep 5, 2002	2.49	2.49	2.43	2.49
2523	NASDAQ	DIOD	Wed, Sep 4, 2002	2.55	2.55	2.49	2.49
2522	NASDAQ	DIOD	Tue, Sep 3, 2002	2.65	2.65	2.52	2.54
2521	NASDAQ	DIOD	Fri, Aug 30, 2002	2.67	2.67	2.59	2.66
2520	NASDAQ	DIOD	Thu, Aug 29, 2002	2.67	2.70	2.67	2.67
2519	NASDAQ	DIOD	Wed, Aug 28, 2002	2.61	2.73	2.61	2.70
2518	NASDAQ	DIOD	Tue, Aug 27, 2002	2.64	2.81	2.64	2.80
2517	NASDAQ	DIOD	Mon, Aug 26, 2002	2.77	2.81	2.70	2.76
2516	NASDAQ	DIOD	Fri, Aug 23, 2002	2.73	2.84	2.59	2.79
2515	NASDAQ	DIOD	Thu, Aug 22, 2002	2.87	2.87	2.64	2.79
2514	NASDAQ	DIOD	Wed, Aug 21, 2002	2.72	2.90	2.72	2.79
2513	NASDAQ	DIOD	Tue, Aug 20, 2002	2.68	2.73	2.67	2.71
2512	NASDAQ	DIOD	Mon, Aug 19, 2002	2.59	2.68	2.59	2.68
2511	NASDAQ	DIOD	Fri, Aug 16, 2002	2.48	2.61	2.48	2.61
2510	NASDAQ	DIOD	Thu, Aug 15, 2002	2.52	2.59	2.45	2.59
2509	NASDAQ	DIOD	Wed, Aug 14, 2002	2.52	2.58	2.49	2.55
2508	NASDAQ	DIOD	Tue, Aug 13, 2002	2.52	2.55	2.47	2.52
2507	NASDAQ	DIOD	Mon, Aug 12, 2002	2.49	2.52	2.49	2.49
2506	NASDAQ	DIOD	Fri, Aug 9, 2002	2.58	2.58	2.33	2.39
2505	NASDAQ	DIOD	Thu, Aug 8, 2002	2.52	2.62	2.52	2.56
2504	NASDAQ	DIOD	Wed, Aug 7, 2002	2.58	2.58	2.52	2.52
2503	NASDAQ	DIOD	Tue, Aug 6, 2002	2.60	2.67	2.54	2.62
2502	NASDAQ	DIOD	Mon, Aug 5, 2002	2.59	2.63	2.52	2.61
2501	NASDAQ	DIOD	Fri, Aug 2, 2002	2.59	2.62	2.59	2.62
2500	NASDAQ	DIOD	Thu, Aug 1, 2002	2.65	2.65	2.60	2.60
2499	NASDAQ	DIOD	Wed, Jul 31, 2002	2.46	2.69	2.40	2.64
2498	NASDAQ	DIOD	Tue, Jul 30, 2002	2.31	2.37	2.23	2.37
2497	NASDAQ	DIOD	Mon, Jul 29, 2002	2.01	2.40	2.01	2.22
2496	NASDAQ	DIOD	Fri, Jul 26, 2002	2.11	2.11	1.97	2.10
2495	NASDAQ	DIOD	Thu, Jul 25, 2002	2.09	2.24	2.08	2.17
2494	NASDAQ	DIOD	Wed, Jul 24, 2002	2.13	2.22	2.09	2.22
2493	NASDAQ	DIOD	Tue, Jul 23, 2002	2.15	2.21	2.13	2.15
2492	NASDAQ	DIOD	Mon, Jul 22, 2002	2.39	2.44	2.16	2.30
2491	NASDAQ	DIOD	Fri, Jul 19, 2002	2.54	2.55	2.43	2.48
2490	NASDAQ	DIOD	Thu, Jul 18, 2002	2.52	2.62	2.52	2.58
2489	NASDAQ	DIOD	Wed, Jul 17, 2002	2.58	2.61	2.53	2.55
2488	NASDAQ	DIOD	Tue, Jul 16, 2002	2.55	2.65	2.46	2.59
2487	NASDAQ	DIOD	Mon, Jul 15, 2002	2.49	2.55	2.45	2.55
2486	NASDAQ	DIOD	Fri, Jul 12, 2002	2.51	2.51	2.51	2.51
2485	NASDAQ	DIOD	Thu, Jul 11, 2002	2.54	2.54	2.49	2.50
2484	NASDAQ	DIOD	Wed, Jul 10, 2002	2.49	2.59	2.49	2.55
2483	NASDAQ	DIOD	Tue, Jul 9, 2002	2.56	2.58	2.48	2.51
2482	NASDAQ	DIOD	Mon, Jul 8, 2002	2.59	2.67	2.55	2.63
2481	NASDAQ	DIOD	Fri, Jul 5, 2002	2.52	2.59	2.52	2.52
2480	NASDAQ	DIOD	Wed, Jul 3, 2002	2.50	2.52	2.45	2.52
2479	NASDAQ	DIOD	Tue, Jul 2, 2002	2.52	2.52	2.43	2.49
2478	NASDAQ	DIOD	Mon, Jul 1, 2002	2.66	2.66	2.52	2.53
2477	NASDAQ	DIOD	Fri, Jun 28, 2002	2.52	2.59	2.49	2.53
2476	NASDAQ	DIOD	Thu, Jun 27, 2002	2.54	2.71	2.49	2.59
2475	NASDAQ	DIOD	Wed, Jun 26, 2002	2.49	2.55	2.47	2.47
2474	NASDAQ	DIOD	Tue, Jun 25, 2002	2.53	2.70	2.52	2.52
2473	NASDAQ	DIOD	Mon, Jun 24, 2002	2.55	2.60	2.55	2.55
2472	NASDAQ	DIOD	Fri, Jun 21, 2002	2.77	2.77	2.54	2.60
2471	NASDAQ	DIOD	Thu, Jun 20, 2002	2.74	2.74	2.65	2.65
2470	NASDAQ	DIOD	Wed, Jun 19, 2002	2.79	2.84	2.71	2.74
2469	NASDAQ	DIOD	Tue, Jun 18, 2002	2.68	2.78	2.68	2.73
2468	NASDAQ	DIOD	Mon, Jun 17, 2002	2.74	2.74	2.67	2.68
2467	NASDAQ	DIOD	Fri, Jun 14, 2002	2.68	2.76	2.65	2.67
2466	NASDAQ	DIOD	Thu, Jun 13, 2002	2.61	2.74	2.61	2.70
2465	NASDAQ	DIOD	Wed, Jun 12, 2002	2.55	2.70	2.54	2.69
2464	NASDAQ	DIOD	Tue, Jun 11, 2002	2.67	2.71	2.52	2.56
2463	NASDAQ	DIOD	Mon, Jun 10, 2002	2.31	2.71	2.28	2.71
2462	NASDAQ	DIOD	Fri, Jun 7, 2002	2.21	2.39	2.00	2.39
2461	NASDAQ	DIOD	Thu, Jun 6, 2002	2.40	2.41	2.08	2.21
2460	NASDAQ	DIOD	Wed, Jun 5, 2002	2.49	2.59	2.40	2.40
2459	NASDAQ	DIOD	Tue, Jun 4, 2002	2.49	2.58	2.49	2.56
2458	NASDAQ	DIOD	Mon, Jun 3, 2002	2.47	2.54	2.47	2.50
2457	NASDAQ	DIOD	Fri, May 31, 2002	2.48	2.58	2.45	2.49
2456	NASDAQ	DIOD	Thu, May 30, 2002	2.52	2.58	2.46	2.48
2455	NASDAQ	DIOD	Wed, May 29, 2002	2.56	2.58	2.52	2.57
2454	NASDAQ	DIOD	Tue, May 28, 2002	2.67	2.68	2.54	2.55
2453	NASDAQ	DIOD	Fri, May 24, 2002	2.71	2.73	2.68	2.71
2452	NASDAQ	DIOD	Thu, May 23, 2002	2.66	2.79	2.64	2.76
2451	NASDAQ	DIOD	Wed, May 22, 2002	2.61	2.67	2.61	2.66
2450	NASDAQ	DIOD	Tue, May 21, 2002	2.68	2.70	2.61	2.65
2449	NASDAQ	DIOD	Mon, May 20, 2002	2.79	2.79	2.61	2.70
2448	NASDAQ	DIOD	Fri, May 17, 2002	2.74	2.85	2.61	2.79
2447	NASDAQ	DIOD	Thu, May 16, 2002	2.67	2.86	2.65	2.81
2446	NASDAQ	DIOD	Wed, May 15, 2002	2.66	2.67	2.54	2.65
2445	NASDAQ	DIOD	Tue, May 14, 2002	2.68	2.70	2.65	2.69
2444	NASDAQ	DIOD	Mon, May 13, 2002	2.47	2.64	2.47	2.60
2443	NASDAQ	DIOD	Fri, May 10, 2002	2.55	2.57	2.44	2.49
2442	NASDAQ	DIOD	Thu, May 9, 2002	2.53	2.66	2.50	2.61
2441	NASDAQ	DIOD	Wed, May 8, 2002	2.45	2.54	2.45	2.53
2440	NASDAQ	DIOD	Tue, May 7, 2002	2.57	2.57	2.52	2.54
2439	NASDAQ	DIOD	Mon, May 6, 2002	2.57	2.57	2.41	2.49
2438	NASDAQ	DIOD	Fri, May 3, 2002	2.63	2.63	2.57	2.57
2437	NASDAQ	DIOD	Thu, May 2, 2002	2.56	2.68	2.56	2.63
2436	NASDAQ	DIOD	Wed, May 1, 2002	2.39	2.56	2.39	2.56
2435	NASDAQ	DIOD	Tue, Apr 30, 2002	2.39	2.45	2.37	2.39
2434	NASDAQ	DIOD	Mon, Apr 29, 2002	2.40	2.46	2.37	2.37
2433	NASDAQ	DIOD	Fri, Apr 26, 2002	2.44	2.44	2.39	2.41
2432	NASDAQ	DIOD	Thu, Apr 25, 2002	2.44	2.49	2.42	2.46
2431	NASDAQ	DIOD	Wed, Apr 24, 2002	2.53	2.53	2.52	2.53
2430	NASDAQ	DIOD	Tue, Apr 23, 2002	2.51	2.57	2.49	2.50
2429	NASDAQ	DIOD	Mon, Apr 22, 2002	2.45	2.60	2.45	2.49
2428	NASDAQ	DIOD	Fri, Apr 19, 2002	2.51	2.61	2.41	2.48
2427	NASDAQ	DIOD	Thu, Apr 18, 2002	2.56	2.58	2.44	2.51
2426	NASDAQ	DIOD	Wed, Apr 17, 2002	2.39	2.53	2.39	2.53
2425	NASDAQ	DIOD	Tue, Apr 16, 2002	2.48	2.49	2.44	2.47
2424	NASDAQ	DIOD	Mon, Apr 15, 2002	2.39	2.46	2.36	2.46
2423	NASDAQ	DIOD	Fri, Apr 12, 2002	2.49	2.49	2.39	2.39
2422	NASDAQ	DIOD	Thu, Apr 11, 2002	2.36	2.49	2.36	2.49
2421	NASDAQ	DIOD	Wed, Apr 10, 2002	2.37	2.46	2.34	2.43
2420	NASDAQ	DIOD	Tue, Apr 9, 2002	2.43	2.43	2.36	2.41
2419	NASDAQ	DIOD	Mon, Apr 8, 2002	2.38	2.40	2.36	2.38
2418	NASDAQ	DIOD	Fri, Apr 5, 2002	2.44	2.49	2.37	2.40
2417	NASDAQ	DIOD	Thu, Apr 4, 2002	2.38	2.52	2.38	2.52
2416	NASDAQ	DIOD	Wed, Apr 3, 2002	2.38	2.40	2.38	2.38
2415	NASDAQ	DIOD	Tue, Apr 2, 2002	2.37	2.44	2.37	2.39
2414	NASDAQ	DIOD	Mon, Apr 1, 2002	2.39	2.43	2.37	2.43
2413	NASDAQ	DIOD	Thu, Mar 28, 2002	2.38	2.49	2.38	2.40
2412	NASDAQ	DIOD	Wed, Mar 27, 2002	2.41	2.42	2.37	2.40
2411	NASDAQ	DIOD	Tue, Mar 26, 2002	2.39	2.39	2.37	2.38
2410	NASDAQ	DIOD	Mon, Mar 25, 2002	2.41	2.42	2.39	2.39
2409	NASDAQ	DIOD	Fri, Mar 22, 2002	2.39	2.39	2.37	2.37
2408	NASDAQ	DIOD	Thu, Mar 21, 2002	2.46	2.46	2.39	2.39
2407	NASDAQ	DIOD	Wed, Mar 20, 2002	2.34	2.44	2.34	2.44
2406	NASDAQ	DIOD	Tue, Mar 19, 2002	2.39	2.39	2.34	2.36
2405	NASDAQ	DIOD	Mon, Mar 18, 2002	2.39	2.44	2.39	2.39
2404	NASDAQ	DIOD	Fri, Mar 15, 2002	2.36	2.40	2.36	2.39
2403	NASDAQ	DIOD	Thu, Mar 14, 2002	2.36	2.40	2.36	2.39
2402	NASDAQ	DIOD	Wed, Mar 13, 2002	2.39	2.39	2.36	2.36
2401	NASDAQ	DIOD	Tue, Mar 12, 2002	2.45	2.52	2.37	2.52
2400	NASDAQ	DIOD	Mon, Mar 11, 2002	2.41	2.62	2.41	2.51
2399	NASDAQ	DIOD	Fri, Mar 8, 2002	2.37	2.47	2.37	2.41
2398	NASDAQ	DIOD	Thu, Mar 7, 2002	2.34	2.44	2.33	2.37
2397	NASDAQ	DIOD	Wed, Mar 6, 2002	2.22	2.31	2.17	2.25
2396	NASDAQ	DIOD	Tue, Mar 5, 2002	2.17	2.28	2.17	2.23
2395	NASDAQ	DIOD	Mon, Mar 4, 2002	2.17	2.22	2.15	2.15
2394	NASDAQ	DIOD	Fri, Mar 1, 2002	2.13	2.18	2.09	2.12
2393	NASDAQ	DIOD	Thu, Feb 28, 2002	2.17	2.17	2.15	2.15
2392	NASDAQ	DIOD	Wed, Feb 27, 2002	2.15	2.17	2.13	2.15
2391	NASDAQ	DIOD	Tue, Feb 26, 2002	2.11	2.15	2.11	2.15
2390	NASDAQ	DIOD	Mon, Feb 25, 2002	2.13	2.16	2.07	2.15
2389	NASDAQ	DIOD	Fri, Feb 22, 2002	2.08	2.12	2.07	2.09
2388	NASDAQ	DIOD	Thu, Feb 21, 2002	2.09	2.12	2.05	2.08
2387	NASDAQ	DIOD	Wed, Feb 20, 2002	2.04	2.17	2.00	2.10
2386	NASDAQ	DIOD	Tue, Feb 19, 2002	2.12	2.19	2.07	2.19
2385	NASDAQ	DIOD	Fri, Feb 15, 2002	2.12	2.18	2.12	2.18
2384	NASDAQ	DIOD	Thu, Feb 14, 2002	2.10	2.18	2.10	2.18
2383	NASDAQ	DIOD	Wed, Feb 13, 2002	2.18	2.21	2.18	2.20
2382	NASDAQ	DIOD	Tue, Feb 12, 2002	2.09	2.22	2.08	2.09
2381	NASDAQ	DIOD	Mon, Feb 11, 2002	2.10	2.25	2.08	2.19
2380	NASDAQ	DIOD	Fri, Feb 8, 2002	2.19	2.22	2.13	2.22
2379	NASDAQ	DIOD	Thu, Feb 7, 2002	2.17	2.25	2.16	2.20
2378	NASDAQ	DIOD	Wed, Feb 6, 2002	2.25	2.28	2.19	2.23
2377	NASDAQ	DIOD	Tue, Feb 5, 2002	2.21	2.34	2.16	2.18
2376	NASDAQ	DIOD	Mon, Feb 4, 2002	2.15	2.27	2.08	2.18
2375	NASDAQ	DIOD	Fri, Feb 1, 2002	2.19	2.28	2.18	2.25
2374	NASDAQ	DIOD	Thu, Jan 31, 2002	2.17	2.19	1.94	2.19
2373	NASDAQ	DIOD	Wed, Jan 30, 2002	2.22	2.22	2.15	2.15
2372	NASDAQ	DIOD	Tue, Jan 29, 2002	2.22	2.22	2.22	2.22
2371	NASDAQ	DIOD	Mon, Jan 28, 2002	2.36	2.36	2.19	2.19
2370	NASDAQ	DIOD	Fri, Jan 25, 2002	2.34	2.34	2.23	2.27
2369	NASDAQ	DIOD	Thu, Jan 24, 2002	2.27	2.34	2.25	2.25
2368	NASDAQ	DIOD	Wed, Jan 23, 2002	2.24	2.27	2.19	2.25
2367	NASDAQ	DIOD	Tue, Jan 22, 2002	2.28	2.30	2.23	2.23
2366	NASDAQ	DIOD	Fri, Jan 18, 2002	2.23	2.34	2.23	2.28
2365	NASDAQ	DIOD	Thu, Jan 17, 2002	2.33	2.33	2.28	2.29
2364	NASDAQ	DIOD	Wed, Jan 16, 2002	2.30	2.33	2.25	2.33
2363	NASDAQ	DIOD	Tue, Jan 15, 2002	2.31	2.37	2.28	2.36
2362	NASDAQ	DIOD	Mon, Jan 14, 2002	2.37	2.40	2.25	2.37
2361	NASDAQ	DIOD	Fri, Jan 11, 2002	2.40	2.44	2.30	2.34
2360	NASDAQ	DIOD	Thu, Jan 10, 2002	2.28	2.41	2.26	2.37
2359	NASDAQ	DIOD	Wed, Jan 9, 2002	2.37	2.37	2.22	2.31
2358	NASDAQ	DIOD	Tue, Jan 8, 2002	2.27	2.37	2.22	2.37
2357	NASDAQ	DIOD	Mon, Jan 7, 2002	2.36	2.37	2.27	2.30
2356	NASDAQ	DIOD	Fri, Jan 4, 2002	2.31	2.33	2.23	2.30
2355	NASDAQ	DIOD	Thu, Jan 3, 2002	2.15	2.33	2.15	2.17
2354	NASDAQ	DIOD	Wed, Jan 2, 2002	1.98	2.15	1.98	2.12
2353	NASDAQ	DIOD	Mon, Dec 31, 2001	2.05	2.15	1.91	1.97
2352	NASDAQ	DIOD	Fri, Dec 28, 2001	2.07	2.15	2.01	2.07
2351	NASDAQ	DIOD	Thu, Dec 27, 2001	2.11	2.14	2.04	2.07
2350	NASDAQ	DIOD	Wed, Dec 26, 2001	2.28	2.28	2.11	2.13
2349	NASDAQ	DIOD	Mon, Dec 24, 2001	2.08	2.24	2.06	2.23
2348	NASDAQ	DIOD	Fri, Dec 21, 2001	2.06	2.12	2.03	2.07
2347	NASDAQ	DIOD	Thu, Dec 20, 2001	2.11	2.12	2.06	2.12
2346	NASDAQ	DIOD	Wed, Dec 19, 2001	2.16	2.16	2.11	2.11
2345	NASDAQ	DIOD	Tue, Dec 18, 2001	2.16	2.19	2.10	2.12
2344	NASDAQ	DIOD	Mon, Dec 17, 2001	2.10	2.21	2.10	2.10
2343	NASDAQ	DIOD	Fri, Dec 14, 2001	2.11	2.16	2.11	2.11
2342	NASDAQ	DIOD	Thu, Dec 13, 2001	2.17	2.21	2.15	2.15
2341	NASDAQ	DIOD	Wed, Dec 12, 2001	2.22	2.25	2.18	2.18
2340	NASDAQ	DIOD	Tue, Dec 11, 2001	2.25	2.37	2.16	2.18
2339	NASDAQ	DIOD	Mon, Dec 10, 2001	2.34	2.34	2.15	2.30
2338	NASDAQ	DIOD	Fri, Dec 7, 2001	2.31	2.33	2.16	2.16
2337	NASDAQ	DIOD	Thu, Dec 6, 2001	2.13	2.37	2.13	2.31
2336	NASDAQ	DIOD	Wed, Dec 5, 2001	1.91	2.10	1.91	2.09
2335	NASDAQ	DIOD	Tue, Dec 4, 2001	1.85	1.89	1.85	1.88
2334	NASDAQ	DIOD	Mon, Dec 3, 2001	1.84	1.90	1.84	1.85
2333	NASDAQ	DIOD	Fri, Nov 30, 2001	1.91	1.91	1.82	1.84
2332	NASDAQ	DIOD	Thu, Nov 29, 2001	1.91	1.91	1.84	1.85
2331	NASDAQ	DIOD	Wed, Nov 28, 2001	1.89	1.90	1.85	1.88
2330	NASDAQ	DIOD	Tue, Nov 27, 2001	1.84	1.91	1.82	1.91
2329	NASDAQ	DIOD	Mon, Nov 26, 2001	1.86	1.91	1.82	1.88
2328	NASDAQ	DIOD	Fri, Nov 23, 2001	1.91	1.91	1.91	1.91
2327	NASDAQ	DIOD	Wed, Nov 21, 2001	1.85	1.92	1.85	1.91
2326	NASDAQ	DIOD	Tue, Nov 20, 2001	1.84	1.91	1.82	1.82
2325	NASDAQ	DIOD	Mon, Nov 19, 2001	1.90	1.90	1.86	1.86
2324	NASDAQ	DIOD	Fri, Nov 16, 2001	1.90	1.90	1.84	1.85
2323	NASDAQ	DIOD	Thu, Nov 15, 2001	1.87	1.87	1.84	1.84
2322	NASDAQ	DIOD	Wed, Nov 14, 2001	1.90	1.93	1.85	1.90
2321	NASDAQ	DIOD	Tue, Nov 13, 2001	1.79	1.97	1.79	1.90
2320	NASDAQ	DIOD	Mon, Nov 12, 2001	1.77	1.81	1.75	1.80
2319	NASDAQ	DIOD	Fri, Nov 9, 2001	1.75	1.83	1.75	1.78
2318	NASDAQ	DIOD	Thu, Nov 8, 2001	1.79	1.91	1.79	1.80
2317	NASDAQ	DIOD	Wed, Nov 7, 2001	1.91	2.00	1.75	1.83
2316	NASDAQ	DIOD	Tue, Nov 6, 2001	1.97	1.99	1.91	1.93
2315	NASDAQ	DIOD	Mon, Nov 5, 2001	1.97	2.07	1.87	1.88
2314	NASDAQ	DIOD	Fri, Nov 2, 2001	1.85	1.97	1.80	1.97
2313	NASDAQ	DIOD	Thu, Nov 1, 2001	1.75	1.85	1.72	1.79
2312	NASDAQ	DIOD	Wed, Oct 31, 2001	1.72	1.75	1.63	1.72
2311	NASDAQ	DIOD	Tue, Oct 30, 2001	1.71	1.72	1.60	1.61
2310	NASDAQ	DIOD	Mon, Oct 29, 2001	1.73	1.74	1.65	1.67
2309	NASDAQ	DIOD	Fri, Oct 26, 2001	1.65	1.74	1.64	1.74
2308	NASDAQ	DIOD	Thu, Oct 25, 2001	1.67	1.73	1.57	1.65
2307	NASDAQ	DIOD	Wed, Oct 24, 2001	1.74	1.75	1.66	1.74
2306	NASDAQ	DIOD	Tue, Oct 23, 2001	1.82	1.82	1.73	1.74
2305	NASDAQ	DIOD	Mon, Oct 22, 2001	1.95	1.95	1.79	1.80
2304	NASDAQ	DIOD	Fri, Oct 19, 2001	1.85	2.00	1.78	1.86
2303	NASDAQ	DIOD	Thu, Oct 18, 2001	1.84	1.92	1.78	1.80
2302	NASDAQ	DIOD	Wed, Oct 17, 2001	1.87	2.04	1.86	1.86
2301	NASDAQ	DIOD	Tue, Oct 16, 2001	1.93	2.00	1.82	1.83
2300	NASDAQ	DIOD	Mon, Oct 15, 2001	1.76	1.94	1.76	1.93
2299	NASDAQ	DIOD	Fri, Oct 12, 2001	1.81	2.16	1.81	1.89
2298	NASDAQ	DIOD	Thu, Oct 11, 2001	1.84	2.06	1.55	1.81
2297	NASDAQ	DIOD	Wed, Oct 10, 2001	1.54	1.60	1.43	1.55
2296	NASDAQ	DIOD	Tue, Oct 9, 2001	1.64	1.64	1.43	1.43
2295	NASDAQ	DIOD	Mon, Oct 8, 2001	1.48	1.57	1.48	1.57
2294	NASDAQ	DIOD	Fri, Oct 5, 2001	1.48	1.53	1.40	1.53
2293	NASDAQ	DIOD	Thu, Oct 4, 2001	1.39	1.48	1.39	1.47
2292	NASDAQ	DIOD	Wed, Oct 3, 2001	1.30	1.48	1.24	1.46
2291	NASDAQ	DIOD	Tue, Oct 2, 2001	1.27	1.33	1.27	1.33
2290	NASDAQ	DIOD	Mon, Oct 1, 2001	1.33	1.36	1.24	1.35
2289	NASDAQ	DIOD	Fri, Sep 28, 2001	1.45	1.45	1.33	1.38
2288	NASDAQ	DIOD	Thu, Sep 27, 2001	1.43	1.51	1.38	1.39
2287	NASDAQ	DIOD	Wed, Sep 26, 2001	1.77	1.77	1.48	1.51
2286	NASDAQ	DIOD	Tue, Sep 25, 2001	1.66	1.81	1.42	1.54
2285	NASDAQ	DIOD	Mon, Sep 24, 2001	1.27	1.56	1.26	1.37
2284	NASDAQ	DIOD	Fri, Sep 21, 2001	1.36	1.38	1.23	1.32
2283	NASDAQ	DIOD	Thu, Sep 20, 2001	1.44	1.55	1.29	1.38
2282	NASDAQ	DIOD	Wed, Sep 19, 2001	1.72	1.72	1.48	1.72
2281	NASDAQ	DIOD	Tue, Sep 18, 2001	1.82	2.10	1.77	1.77
2280	NASDAQ	DIOD	Mon, Sep 17, 2001	2.00	2.00	1.81	1.92
2279	NASDAQ	DIOD	Mon, Sep 10, 2001	2.16	2.28	2.04	2.08
2278	NASDAQ	DIOD	Fri, Sep 7, 2001	2.22	2.23	2.09	2.14
2277	NASDAQ	DIOD	Thu, Sep 6, 2001	2.39	2.40	2.12	2.25
2276	NASDAQ	DIOD	Wed, Sep 5, 2001	2.50	2.52	2.39	2.40
2275	NASDAQ	DIOD	Tue, Sep 4, 2001	2.52	2.54	2.49	2.54
2274	NASDAQ	DIOD	Fri, Aug 31, 2001	2.47	2.58	2.47	2.58
2273	NASDAQ	DIOD	Thu, Aug 30, 2001	2.47	2.52	2.47	2.52
2272	NASDAQ	DIOD	Wed, Aug 29, 2001	2.67	2.67	2.52	2.55
2271	NASDAQ	DIOD	Tue, Aug 28, 2001	2.61	2.61	2.47	2.60
2270	NASDAQ	DIOD	Mon, Aug 27, 2001	2.52	2.57	2.50	2.57
2269	NASDAQ	DIOD	Fri, Aug 24, 2001	2.46	2.59	2.46	2.59
2268	NASDAQ	DIOD	Thu, Aug 23, 2001	2.44	2.49	2.44	2.46
2267	NASDAQ	DIOD	Wed, Aug 22, 2001	2.44	2.56	2.43	2.47
2266	NASDAQ	DIOD	Tue, Aug 21, 2001	2.44	2.66	2.42	2.42
2265	NASDAQ	DIOD	Mon, Aug 20, 2001	2.59	2.68	2.23	2.68
2264	NASDAQ	DIOD	Fri, Aug 17, 2001	2.71	2.74	2.59	2.68
2263	NASDAQ	DIOD	Thu, Aug 16, 2001	2.82	2.82	2.82	2.82
2262	NASDAQ	DIOD	Wed, Aug 15, 2001	2.87	2.87	2.71	2.81
2261	NASDAQ	DIOD	Tue, Aug 14, 2001	2.87	2.87	2.74	2.87
2260	NASDAQ	DIOD	Mon, Aug 13, 2001	2.73	2.87	2.64	2.87
2259	NASDAQ	DIOD	Fri, Aug 10, 2001	2.71	2.73	2.71	2.73
2258	NASDAQ	DIOD	Thu, Aug 9, 2001	2.73	2.74	2.73	2.73
2257	NASDAQ	DIOD	Wed, Aug 8, 2001	2.92	2.92	2.80	2.90
2256	NASDAQ	DIOD	Tue, Aug 7, 2001	2.87	2.93	2.81	2.93
2255	NASDAQ	DIOD	Mon, Aug 6, 2001	2.73	2.98	2.71	2.81
2254	NASDAQ	DIOD	Fri, Aug 3, 2001	2.77	2.77	2.68	2.75
2253	NASDAQ	DIOD	Thu, Aug 2, 2001	2.76	2.77	2.68	2.74
2252	NASDAQ	DIOD	Wed, Aug 1, 2001	2.69	2.75	2.69	2.72
2251	NASDAQ	DIOD	Tue, Jul 31, 2001	2.46	2.70	2.41	2.58
2250	NASDAQ	DIOD	Mon, Jul 30, 2001	2.52	2.53	2.47	2.47
2249	NASDAQ	DIOD	Fri, Jul 27, 2001	2.54	2.54	2.41	2.53
2248	NASDAQ	DIOD	Thu, Jul 26, 2001	2.67	2.67	2.37	2.53
2247	NASDAQ	DIOD	Wed, Jul 25, 2001	2.68	2.68	2.52	2.52
2246	NASDAQ	DIOD	Tue, Jul 24, 2001	2.56	2.64	2.37	2.64
2245	NASDAQ	DIOD	Mon, Jul 23, 2001	2.66	2.66	2.44	2.52
2244	NASDAQ	DIOD	Fri, Jul 20, 2001	2.52	2.67	2.52	2.56
2243	NASDAQ	DIOD	Thu, Jul 19, 2001	2.62	2.67	2.52	2.52
2242	NASDAQ	DIOD	Wed, Jul 18, 2001	2.67	2.68	2.52	2.64
2241	NASDAQ	DIOD	Tue, Jul 17, 2001	2.67	2.70	2.61	2.63
2240	NASDAQ	DIOD	Mon, Jul 16, 2001	2.73	2.73	2.70	2.70
2239	NASDAQ	DIOD	Fri, Jul 13, 2001	2.59	2.78	2.59	2.72
2238	NASDAQ	DIOD	Thu, Jul 12, 2001	2.73	2.81	2.64	2.81
2237	NASDAQ	DIOD	Wed, Jul 11, 2001	2.66	2.73	2.58	2.72
2236	NASDAQ	DIOD	Tue, Jul 10, 2001	2.67	2.74	2.56	2.61
2235	NASDAQ	DIOD	Mon, Jul 9, 2001	2.64	2.64	2.64	2.64
2234	NASDAQ	DIOD	Fri, Jul 6, 2001	2.65	2.71	2.64	2.65
2233	NASDAQ	DIOD	Thu, Jul 5, 2001	2.89	2.89	2.68	2.68
2232	NASDAQ	DIOD	Tue, Jul 3, 2001	2.67	2.70	2.64	2.70
2231	NASDAQ	DIOD	Mon, Jul 2, 2001	2.72	2.72	2.64	2.70
2230	NASDAQ	DIOD	Fri, Jun 29, 2001	2.59	2.80	2.59	2.76
2229	NASDAQ	DIOD	Thu, Jun 28, 2001	2.64	2.74	2.57	2.74
2228	NASDAQ	DIOD	Wed, Jun 27, 2001	2.67	2.67	2.61	2.65
2227	NASDAQ	DIOD	Tue, Jun 26, 2001	2.67	2.67	2.61	2.61
2226	NASDAQ	DIOD	Mon, Jun 25, 2001	2.65	2.71	2.64	2.64
2225	NASDAQ	DIOD	Fri, Jun 22, 2001	2.67	2.70	2.61	2.70
2224	NASDAQ	DIOD	Thu, Jun 21, 2001	2.67	2.67	2.61	2.66
2223	NASDAQ	DIOD	Wed, Jun 20, 2001	2.70	2.76	2.64	2.67
2222	NASDAQ	DIOD	Tue, Jun 19, 2001	2.73	2.81	2.70	2.70
2221	NASDAQ	DIOD	Mon, Jun 18, 2001	2.71	2.78	2.69	2.69
2220	NASDAQ	DIOD	Fri, Jun 15, 2001	2.84	2.84	2.70	2.78
2219	NASDAQ	DIOD	Thu, Jun 14, 2001	2.90	2.95	2.84	2.95
2218	NASDAQ	DIOD	Wed, Jun 13, 2001	2.95	2.96	2.84	2.96
2217	NASDAQ	DIOD	Tue, Jun 12, 2001	2.99	2.99	2.81	2.89
2216	NASDAQ	DIOD	Mon, Jun 11, 2001	3.26	3.26	2.99	3.08
2215	NASDAQ	DIOD	Fri, Jun 8, 2001	3.17	3.26	3.16	3.26
2214	NASDAQ	DIOD	Thu, Jun 7, 2001	3.09	3.19	3.09	3.19
2213	NASDAQ	DIOD	Wed, Jun 6, 2001	3.16	3.19	3.08	3.09
2212	NASDAQ	DIOD	Tue, Jun 5, 2001	2.98	3.17	2.95	3.16
2211	NASDAQ	DIOD	Mon, Jun 4, 2001	3.02	3.02	2.96	3.01
2210	NASDAQ	DIOD	Fri, Jun 1, 2001	2.98	3.07	2.93	3.02
2209	NASDAQ	DIOD	Thu, May 31, 2001	2.68	3.17	2.68	3.17
2208	NASDAQ	DIOD	Wed, May 30, 2001	2.95	3.11	2.70	2.86
2207	NASDAQ	DIOD	Tue, May 29, 2001	3.04	3.19	2.96	3.10
2206	NASDAQ	DIOD	Fri, May 25, 2001	2.96	3.10	2.96	2.97
2205	NASDAQ	DIOD	Thu, May 24, 2001	3.05	3.13	2.97	3.01
2204	NASDAQ	DIOD	Wed, May 23, 2001	3.11	3.14	3.05	3.05
2203	NASDAQ	DIOD	Tue, May 22, 2001	3.07	3.23	3.05	3.15
2202	NASDAQ	DIOD	Mon, May 21, 2001	2.96	3.11	2.81	3.05
2201	NASDAQ	DIOD	Fri, May 18, 2001	2.81	2.92	2.71	2.76
2200	NASDAQ	DIOD	Thu, May 17, 2001	2.76	2.93	2.76	2.80
2199	NASDAQ	DIOD	Wed, May 16, 2001	2.77	2.84	2.74	2.81
2198	NASDAQ	DIOD	Tue, May 15, 2001	2.74	2.89	2.67	2.75
2197	NASDAQ	DIOD	Mon, May 14, 2001	2.89	2.89	2.79	2.81
2196	NASDAQ	DIOD	Fri, May 11, 2001	3.06	3.11	2.90	2.96
2195	NASDAQ	DIOD	Thu, May 10, 2001	3.07	3.13	2.92	3.08
2194	NASDAQ	DIOD	Wed, May 9, 2001	2.79	3.16	2.76	3.00
2193	NASDAQ	DIOD	Tue, May 8, 2001	2.78	2.92	2.74	2.81
2192	NASDAQ	DIOD	Mon, May 7, 2001	2.63	2.80	2.63	2.80
2191	NASDAQ	DIOD	Fri, May 4, 2001	2.52	2.67	2.52	2.67
2190	NASDAQ	DIOD	Thu, May 3, 2001	2.51	2.70	2.46	2.70
2189	NASDAQ	DIOD	Wed, May 2, 2001	2.51	2.67	2.45	2.52
2188	NASDAQ	DIOD	Tue, May 1, 2001	2.71	2.71	2.39	2.58
2187	NASDAQ	DIOD	Mon, Apr 30, 2001	2.64	2.76	2.56	2.73
2186	NASDAQ	DIOD	Fri, Apr 27, 2001	2.67	2.74	2.58	2.58
2185	NASDAQ	DIOD	Thu, Apr 26, 2001	2.76	2.77	2.67	2.70
2184	NASDAQ	DIOD	Wed, Apr 25, 2001	2.87	2.90	2.61	2.61
2183	NASDAQ	DIOD	Tue, Apr 24, 2001	2.82	2.82	2.76	2.79
2182	NASDAQ	DIOD	Mon, Apr 23, 2001	2.99	2.99	2.81	2.83
2181	NASDAQ	DIOD	Fri, Apr 20, 2001	3.02	3.02	2.96	3.00
2180	NASDAQ	DIOD	Thu, Apr 19, 2001	2.78	3.14	2.78	3.01
2179	NASDAQ	DIOD	Wed, Apr 18, 2001	2.52	2.89	2.52	2.67
2178	NASDAQ	DIOD	Tue, Apr 17, 2001	2.42	2.52	2.39	2.44
2177	NASDAQ	DIOD	Mon, Apr 16, 2001	2.46	2.67	2.40	2.52
2176	NASDAQ	DIOD	Thu, Apr 12, 2001	2.39	2.59	2.30	2.59
2175	NASDAQ	DIOD	Wed, Apr 11, 2001	2.14	2.37	2.13	2.36
2174	NASDAQ	DIOD	Tue, Apr 10, 2001	1.91	2.07	1.91	2.03
2173	NASDAQ	DIOD	Mon, Apr 9, 2001	2.06	2.06	1.85	1.86
2172	NASDAQ	DIOD	Fri, Apr 6, 2001	1.98	2.19	1.89	1.94
2171	NASDAQ	DIOD	Thu, Apr 5, 2001	1.94	2.14	1.94	2.04
2170	NASDAQ	DIOD	Wed, Apr 4, 2001	1.80	2.00	1.67	1.85
2169	NASDAQ	DIOD	Tue, Apr 3, 2001	2.43	2.43	2.07	2.07
2168	NASDAQ	DIOD	Mon, Apr 2, 2001	2.40	2.50	2.39	2.39
2167	NASDAQ	DIOD	Fri, Mar 30, 2001	2.55	2.63	2.48	2.49
2166	NASDAQ	DIOD	Thu, Mar 29, 2001	2.60	2.60	2.48	2.49
2165	NASDAQ	DIOD	Wed, Mar 28, 2001	2.59	2.67	2.56	2.59
2164	NASDAQ	DIOD	Tue, Mar 27, 2001	2.59	2.67	2.59	2.61
2163	NASDAQ	DIOD	Mon, Mar 26, 2001	2.59	2.67	2.59	2.60
2162	NASDAQ	DIOD	Fri, Mar 23, 2001	2.64	2.67	2.52	2.65
2161	NASDAQ	DIOD	Thu, Mar 22, 2001	2.44	2.59	2.37	2.59
2160	NASDAQ	DIOD	Wed, Mar 21, 2001	2.59	2.78	2.48	2.48
2159	NASDAQ	DIOD	Tue, Mar 20, 2001	2.59	2.89	2.52	2.59
2158	NASDAQ	DIOD	Mon, Mar 19, 2001	2.56	2.63	2.52	2.55
2157	NASDAQ	DIOD	Fri, Mar 16, 2001	2.71	2.73	2.44	2.67
2156	NASDAQ	DIOD	Thu, Mar 15, 2001	2.52	2.72	2.52	2.56
2155	NASDAQ	DIOD	Wed, Mar 14, 2001	2.48	2.67	2.42	2.48
2154	NASDAQ	DIOD	Tue, Mar 13, 2001	2.53	2.70	2.50	2.67
2153	NASDAQ	DIOD	Mon, Mar 12, 2001	2.65	2.70	2.48	2.58
2152	NASDAQ	DIOD	Fri, Mar 9, 2001	3.11	3.19	2.96	2.98
2151	NASDAQ	DIOD	Thu, Mar 8, 2001	3.26	3.26	3.15	3.15
2150	NASDAQ	DIOD	Wed, Mar 7, 2001	3.29	3.29	3.02	3.15
2149	NASDAQ	DIOD	Tue, Mar 6, 2001	3.28	3.39	3.09	3.24
2148	NASDAQ	DIOD	Mon, Mar 5, 2001	3.09	3.26	3.00	3.24
2147	NASDAQ	DIOD	Fri, Mar 2, 2001	3.06	3.30	3.04	3.17
2146	NASDAQ	DIOD	Thu, Mar 1, 2001	2.94	3.13	2.78	3.13
2145	NASDAQ	DIOD	Wed, Feb 28, 2001	3.30	3.30	2.96	3.04
2144	NASDAQ	DIOD	Tue, Feb 27, 2001	3.41	3.50	3.31	3.39
2143	NASDAQ	DIOD	Mon, Feb 26, 2001	3.48	3.57	3.41	3.41
2142	NASDAQ	DIOD	Fri, Feb 23, 2001	3.56	3.61	3.48	3.48
2141	NASDAQ	DIOD	Thu, Feb 22, 2001	3.75	3.76	3.46	3.63
2140	NASDAQ	DIOD	Wed, Feb 21, 2001	3.87	3.87	3.67	3.80
2139	NASDAQ	DIOD	Tue, Feb 20, 2001	4.22	4.22	3.70	3.70
2138	NASDAQ	DIOD	Fri, Feb 16, 2001	4.04	4.15	3.82	4.15
2137	NASDAQ	DIOD	Thu, Feb 15, 2001	3.89	4.13	3.89	4.04
2136	NASDAQ	DIOD	Wed, Feb 14, 2001	3.79	3.82	3.70	3.82
2135	NASDAQ	DIOD	Tue, Feb 13, 2001	3.69	3.87	3.65	3.80
2134	NASDAQ	DIOD	Mon, Feb 12, 2001	3.65	3.78	3.52	3.70
2133	NASDAQ	DIOD	Fri, Feb 9, 2001	3.62	3.78	3.59	3.61
2132	NASDAQ	DIOD	Thu, Feb 8, 2001	3.63	3.70	3.57	3.69
2131	NASDAQ	DIOD	Wed, Feb 7, 2001	3.66	3.67	3.56	3.63
2130	NASDAQ	DIOD	Tue, Feb 6, 2001	3.76	3.81	3.63	3.69
2129	NASDAQ	DIOD	Mon, Feb 5, 2001	3.89	3.89	3.70	3.78
2128	NASDAQ	DIOD	Fri, Feb 2, 2001	3.88	3.98	3.87	3.89
2127	NASDAQ	DIOD	Thu, Feb 1, 2001	3.86	4.13	3.61	3.98
2126	NASDAQ	DIOD	Wed, Jan 31, 2001	4.06	4.13	3.56	3.98
2125	NASDAQ	DIOD	Tue, Jan 30, 2001	4.24	4.50	4.22	4.46
2124	NASDAQ	DIOD	Mon, Jan 29, 2001	4.07	4.28	4.07	4.24
2123	NASDAQ	DIOD	Fri, Jan 26, 2001	4.35	4.41	3.89	4.22
2122	NASDAQ	DIOD	Thu, Jan 25, 2001	4.44	4.44	4.22	4.41
2121	NASDAQ	DIOD	Wed, Jan 24, 2001	4.47	4.48	4.26	4.26
2120	NASDAQ	DIOD	Tue, Jan 23, 2001	4.44	4.48	4.22	4.43
2119	NASDAQ	DIOD	Mon, Jan 22, 2001	4.63	4.67	4.35	4.44
2118	NASDAQ	DIOD	Fri, Jan 19, 2001	4.56	4.72	4.32	4.59
2117	NASDAQ	DIOD	Thu, Jan 18, 2001	4.16	4.37	4.15	4.24
2116	NASDAQ	DIOD	Wed, Jan 17, 2001	4.40	4.72	4.00	4.00
2115	NASDAQ	DIOD	Tue, Jan 16, 2001	3.79	4.33	3.76	4.15
2114	NASDAQ	DIOD	Fri, Jan 12, 2001	3.77	3.78	3.69	3.70
2113	NASDAQ	DIOD	Thu, Jan 11, 2001	3.48	3.85	3.48	3.74
2112	NASDAQ	DIOD	Wed, Jan 10, 2001	3.42	3.67	3.41	3.48
2111	NASDAQ	DIOD	Tue, Jan 9, 2001	3.57	3.57	3.41	3.50
2110	NASDAQ	DIOD	Mon, Jan 8, 2001	3.59	3.63	3.50	3.52
2109	NASDAQ	DIOD	Fri, Jan 5, 2001	3.63	3.69	3.48	3.56
2108	NASDAQ	DIOD	Thu, Jan 4, 2001	3.15	3.78	3.11	3.52
2107	NASDAQ	DIOD	Wed, Jan 3, 2001	2.83	3.63	2.83	3.24
2106	NASDAQ	DIOD	Tue, Jan 2, 2001	3.11	3.13	2.81	2.96
2105	NASDAQ	DIOD	Fri, Dec 29, 2000	3.16	3.26	3.07	3.07
2104	NASDAQ	DIOD	Thu, Dec 28, 2000	2.63	3.26	2.63	3.13
2103	NASDAQ	DIOD	Wed, Dec 27, 2000	2.52	2.74	2.37	2.65
2102	NASDAQ	DIOD	Tue, Dec 26, 2000	2.61	2.81	2.33	2.54
2101	NASDAQ	DIOD	Fri, Dec 22, 2000	2.81	2.81	2.59	2.70
2100	NASDAQ	DIOD	Thu, Dec 21, 2000	2.85	2.93	2.67	2.74
2099	NASDAQ	DIOD	Wed, Dec 20, 2000	3.15	3.15	2.80	2.87
2098	NASDAQ	DIOD	Tue, Dec 19, 2000	3.40	3.44	3.15	3.33
2097	NASDAQ	DIOD	Mon, Dec 18, 2000	3.57	3.65	3.24	3.52
2096	NASDAQ	DIOD	Fri, Dec 15, 2000	3.72	3.78	3.37	3.56
2095	NASDAQ	DIOD	Thu, Dec 14, 2000	4.10	4.15	3.76	3.80
2094	NASDAQ	DIOD	Wed, Dec 13, 2000	4.00	4.15	3.94	4.00
2093	NASDAQ	DIOD	Tue, Dec 12, 2000	3.93	4.00	3.87	3.96
2092	NASDAQ	DIOD	Mon, Dec 11, 2000	3.74	3.96	3.74	3.96
2091	NASDAQ	DIOD	Fri, Dec 8, 2000	3.85	3.91	3.63	3.80
2090	NASDAQ	DIOD	Thu, Dec 7, 2000	3.66	4.07	3.44	3.74
2089	NASDAQ	DIOD	Wed, Dec 6, 2000	3.83	4.15	3.74	3.78
2088	NASDAQ	DIOD	Tue, Dec 5, 2000	3.48	3.93	3.43	3.82
2087	NASDAQ	DIOD	Mon, Dec 4, 2000	3.82	3.93	3.22	3.41
2086	NASDAQ	DIOD	Fri, Dec 1, 2000	3.41	3.54	3.15	3.19
2085	NASDAQ	DIOD	Thu, Nov 30, 2000	3.41	3.48	2.91	3.30
2084	NASDAQ	DIOD	Wed, Nov 29, 2000	3.67	3.70	3.26	3.56
2083	NASDAQ	DIOD	Tue, Nov 28, 2000	3.93	3.93	3.63	3.70
2082	NASDAQ	DIOD	Mon, Nov 27, 2000	4.22	4.22	3.67	3.94
2081	NASDAQ	DIOD	Fri, Nov 24, 2000	3.63	4.11	3.63	3.93
2080	NASDAQ	DIOD	Wed, Nov 22, 2000	3.82	4.00	3.56	3.63
2079	NASDAQ	DIOD	Tue, Nov 21, 2000	3.94	4.30	3.82	3.96
2078	NASDAQ	DIOD	Mon, Nov 20, 2000	4.00	4.11	3.89	3.96
2077	NASDAQ	DIOD	Fri, Nov 17, 2000	4.30	4.32	4.04	4.04
2076	NASDAQ	DIOD	Thu, Nov 16, 2000	4.33	4.43	4.28	4.39
2075	NASDAQ	DIOD	Wed, Nov 15, 2000	4.22	4.48	4.00	4.33
2074	NASDAQ	DIOD	Tue, Nov 14, 2000	4.15	4.33	4.11	4.11
2073	NASDAQ	DIOD	Mon, Nov 13, 2000	4.00	4.28	3.56	3.96
2072	NASDAQ	DIOD	Fri, Nov 10, 2000	4.30	4.30	3.76	3.94
2071	NASDAQ	DIOD	Thu, Nov 9, 2000	4.45	4.59	4.32	4.32
2070	NASDAQ	DIOD	Wed, Nov 8, 2000	4.87	4.87	4.52	4.59
2069	NASDAQ	DIOD	Tue, Nov 7, 2000	4.89	5.00	4.44	4.80
2068	NASDAQ	DIOD	Mon, Nov 6, 2000	5.11	5.11	4.82	4.89
2067	NASDAQ	DIOD	Fri, Nov 3, 2000	5.07	5.11	4.89	5.04
2066	NASDAQ	DIOD	Thu, Nov 2, 2000	4.63	4.89	4.48	4.89
2065	NASDAQ	DIOD	Wed, Nov 1, 2000	4.52	4.67	4.39	4.54
2064	NASDAQ	DIOD	Tue, Oct 31, 2000	4.69	4.72	4.52	4.67
2063	NASDAQ	DIOD	Mon, Oct 30, 2000	4.91	5.04	4.15	4.48
2062	NASDAQ	DIOD	Fri, Oct 27, 2000	4.83	4.93	4.30	4.74
2061	NASDAQ	DIOD	Thu, Oct 26, 2000	4.80	4.80	4.30	4.80
2060	NASDAQ	DIOD	Wed, Oct 25, 2000	4.94	4.98	4.52	4.67
2059	NASDAQ	DIOD	Tue, Oct 24, 2000	5.41	5.48	5.04	5.06
2058	NASDAQ	DIOD	Mon, Oct 23, 2000	5.00	5.30	4.89	5.26
2057	NASDAQ	DIOD	Fri, Oct 20, 2000	4.09	4.96	4.00	4.80
2056	NASDAQ	DIOD	Thu, Oct 19, 2000	3.82	4.00	3.70	4.00
2055	NASDAQ	DIOD	Wed, Oct 18, 2000	3.30	3.69	3.28	3.52
2054	NASDAQ	DIOD	Tue, Oct 17, 2000	3.82	4.20	3.44	3.44
2053	NASDAQ	DIOD	Mon, Oct 16, 2000	3.41	3.85	3.41	3.57
2052	NASDAQ	DIOD	Fri, Oct 13, 2000	3.26	3.78	3.20	3.56
2051	NASDAQ	DIOD	Thu, Oct 12, 2000	3.59	3.70	3.19	3.33
2050	NASDAQ	DIOD	Wed, Oct 11, 2000	3.61	3.67	3.35	3.56
2049	NASDAQ	DIOD	Tue, Oct 10, 2000	3.80	3.83	3.59	3.76
2048	NASDAQ	DIOD	Mon, Oct 9, 2000	3.89	3.93	3.56	3.70
2047	NASDAQ	DIOD	Fri, Oct 6, 2000	4.07	4.26	3.83	3.85
2046	NASDAQ	DIOD	Thu, Oct 5, 2000	4.44	4.44	4.04	4.07
2045	NASDAQ	DIOD	Wed, Oct 4, 2000	4.15	4.50	3.74	4.30
2044	NASDAQ	DIOD	Tue, Oct 3, 2000	4.22	4.41	4.07	4.11
2043	NASDAQ	DIOD	Mon, Oct 2, 2000	4.56	4.56	4.15	4.26
2042	NASDAQ	DIOD	Fri, Sep 29, 2000	4.45	4.61	4.24	4.56
2041	NASDAQ	DIOD	Thu, Sep 28, 2000	4.30	4.74	4.19	4.65
2040	NASDAQ	DIOD	Wed, Sep 27, 2000	4.80	4.96	4.04	4.44
2039	NASDAQ	DIOD	Tue, Sep 26, 2000	4.85	4.87	4.67	4.74
2038	NASDAQ	DIOD	Mon, Sep 25, 2000	5.22	5.22	4.89	4.89
2037	NASDAQ	DIOD	Fri, Sep 22, 2000	4.89	5.26	4.59	5.19
2036	NASDAQ	DIOD	Thu, Sep 21, 2000	5.22	5.48	5.13	5.37
2035	NASDAQ	DIOD	Wed, Sep 20, 2000	5.44	5.56	5.22	5.56
2034	NASDAQ	DIOD	Tue, Sep 19, 2000	4.89	5.48	4.85	5.33
2033	NASDAQ	DIOD	Mon, Sep 18, 2000	4.96	5.11	4.70	4.96
2032	NASDAQ	DIOD	Fri, Sep 15, 2000	5.11	5.19	4.85	4.93
2031	NASDAQ	DIOD	Thu, Sep 14, 2000	5.22	5.32	5.13	5.19
2030	NASDAQ	DIOD	Wed, Sep 13, 2000	5.22	5.44	5.04	5.15
2029	NASDAQ	DIOD	Tue, Sep 12, 2000	5.56	5.63	5.19	5.20
2028	NASDAQ	DIOD	Mon, Sep 11, 2000	5.69	5.93	5.57	5.63
2027	NASDAQ	DIOD	Fri, Sep 8, 2000	5.74	5.82	5.63	5.69
2026	NASDAQ	DIOD	Thu, Sep 7, 2000	5.70	6.02	5.63	5.93
2025	NASDAQ	DIOD	Wed, Sep 6, 2000	5.94	6.00	5.70	5.76
2024	NASDAQ	DIOD	Tue, Sep 5, 2000	5.91	6.24	5.89	5.98
2023	NASDAQ	DIOD	Fri, Sep 1, 2000	6.30	6.48	6.04	6.07
2022	NASDAQ	DIOD	Thu, Aug 31, 2000	6.48	6.52	5.85	6.33
2021	NASDAQ	DIOD	Wed, Aug 30, 2000	6.26	6.67	6.26	6.37
2020	NASDAQ	DIOD	Tue, Aug 29, 2000	6.89	7.02	6.37	6.46
2019	NASDAQ	DIOD	Mon, Aug 28, 2000	6.83	6.83	6.26	6.72
2018	NASDAQ	DIOD	Fri, Aug 25, 2000	5.67	6.19	5.52	5.80
2017	NASDAQ	DIOD	Thu, Aug 24, 2000	5.78	5.82	5.59	5.67
2016	NASDAQ	DIOD	Wed, Aug 23, 2000	5.93	5.93	5.63	5.74
2015	NASDAQ	DIOD	Tue, Aug 22, 2000	6.17	6.28	5.69	5.85
2014	NASDAQ	DIOD	Mon, Aug 21, 2000	5.52	6.17	5.48	5.94
2013	NASDAQ	DIOD	Fri, Aug 18, 2000	5.50	5.52	5.35	5.37
2012	NASDAQ	DIOD	Thu, Aug 17, 2000	5.41	5.52	5.37	5.44
2011	NASDAQ	DIOD	Wed, Aug 16, 2000	5.54	5.54	5.30	5.41
2010	NASDAQ	DIOD	Tue, Aug 15, 2000	5.63	5.63	5.26	5.35
2009	NASDAQ	DIOD	Mon, Aug 14, 2000	5.19	5.67	5.15	5.63
2008	NASDAQ	DIOD	Fri, Aug 11, 2000	4.74	5.41	4.74	5.19
2007	NASDAQ	DIOD	Thu, Aug 10, 2000	5.19	5.33	4.44	4.89
2006	NASDAQ	DIOD	Wed, Aug 9, 2000	5.26	5.41	5.15	5.19
2005	NASDAQ	DIOD	Tue, Aug 8, 2000	5.44	5.48	5.15	5.26
2004	NASDAQ	DIOD	Mon, Aug 7, 2000	5.56	5.74	5.33	5.44
2003	NASDAQ	DIOD	Fri, Aug 4, 2000	5.04	5.85	4.76	5.30
2002	NASDAQ	DIOD	Thu, Aug 3, 2000	5.52	5.52	4.89	5.33
2001	NASDAQ	DIOD	Wed, Aug 2, 2000	6.22	6.30	5.78	5.80
2000	NASDAQ	DIOD	Tue, Aug 1, 2000	6.30	6.52	6.00	6.04
1999	NASDAQ	DIOD	Mon, Jul 31, 2000	6.48	6.50	5.76	6.07
1998	NASDAQ	DIOD	Fri, Jul 28, 2000	6.32	6.78	6.24	6.28
1997	NASDAQ	DIOD	Thu, Jul 27, 2000	6.63	6.78	5.44	6.15
1996	NASDAQ	DIOD	Wed, Jul 26, 2000	6.59	6.76	6.17	6.35
1995	NASDAQ	DIOD	Tue, Jul 25, 2000	6.59	6.94	6.48	6.78
1994	NASDAQ	DIOD	Mon, Jul 24, 2000	7.56	7.70	6.00	6.32
1993	NASDAQ	DIOD	Fri, Jul 21, 2000	8.19	8.19	7.33	7.41
1992	NASDAQ	DIOD	Thu, Jul 20, 2000	7.72	8.59	7.56	7.94
1991	NASDAQ	DIOD	Wed, Jul 19, 2000	7.56	7.70	7.41	7.61
1990	NASDAQ	DIOD	Tue, Jul 18, 2000	8.26	8.30	7.33	7.56
1989	NASDAQ	DIOD	Mon, Jul 17, 2000	8.54	8.54	7.83	8.15
1988	NASDAQ	DIOD	Fri, Jul 14, 2000	8.37	8.37	7.66	8.05
1987	NASDAQ	DIOD	Thu, Jul 13, 2000	7.73	8.40	7.46	8.40
1986	NASDAQ	DIOD	Wed, Jul 12, 2000	6.52	7.63	6.37	7.63
1985	NASDAQ	DIOD	Tue, Jul 11, 2000	6.72	6.72	6.32	6.49
1984	NASDAQ	DIOD	Mon, Jul 10, 2000	6.47	6.72	6.32	6.72
1983	NASDAQ	DIOD	Fri, Jul 7, 2000	6.90	6.90	6.20	6.27
1982	NASDAQ	DIOD	Thu, Jul 6, 2000	6.77	6.77	5.90	6.64
1981	NASDAQ	DIOD	Wed, Jul 5, 2000	8.10	8.10	6.15	6.62
1980	NASDAQ	DIOD	Mon, Jul 3, 2000	7.14	8.40	7.14	8.10
1979	NASDAQ	DIOD	Fri, Jun 30, 2000	8.59	8.64	8.12	8.47
1978	NASDAQ	DIOD	Thu, Jun 29, 2000	8.59	8.64	8.15	8.49
1977	NASDAQ	DIOD	Wed, Jun 28, 2000	8.71	8.96	8.10	8.49
1976	NASDAQ	DIOD	Tue, Jun 27, 2000	9.06	9.09	8.12	8.74
1975	NASDAQ	DIOD	Mon, Jun 26, 2000	9.85	10.16	8.31	8.84
1974	NASDAQ	DIOD	Fri, Jun 23, 2000	8.59	9.78	8.59	9.78
1973	NASDAQ	DIOD	Thu, Jun 22, 2000	8.59	8.79	8.49	8.64
1972	NASDAQ	DIOD	Wed, Jun 21, 2000	8.64	8.89	8.38	8.57
1971	NASDAQ	DIOD	Tue, Jun 20, 2000	8.49	8.83	8.10	8.63
1970	NASDAQ	DIOD	Mon, Jun 19, 2000	9.06	9.06	8.12	8.69
1969	NASDAQ	DIOD	Fri, Jun 16, 2000	9.07	9.16	8.91	9.06
1968	NASDAQ	DIOD	Thu, Jun 15, 2000	9.09	9.14	8.69	8.96
1967	NASDAQ	DIOD	Wed, Jun 14, 2000	7.61	9.90	7.61	9.37
1966	NASDAQ	DIOD	Tue, Jun 13, 2000	7.14	7.40	6.94	7.31
1965	NASDAQ	DIOD	Mon, Jun 12, 2000	6.25	7.16	6.12	7.09
1964	NASDAQ	DIOD	Fri, Jun 9, 2000	6.17	6.35	6.17	6.30
1963	NASDAQ	DIOD	Thu, Jun 8, 2000	6.01	6.25	6.01	6.10
1962	NASDAQ	DIOD	Wed, Jun 7, 2000	6.54	6.54	5.93	5.98
1961	NASDAQ	DIOD	Tue, Jun 6, 2000	6.82	6.89	6.57	6.59
1960	NASDAQ	DIOD	Mon, Jun 5, 2000	6.72	6.90	6.59	6.77
1959	NASDAQ	DIOD	Fri, Jun 2, 2000	7.01	7.01	6.67	6.70
1958	NASDAQ	DIOD	Thu, Jun 1, 2000	5.43	6.12	5.43	6.12
1957	NASDAQ	DIOD	Wed, May 31, 2000	5.48	5.80	5.24	5.38
1956	NASDAQ	DIOD	Tue, May 30, 2000	5.19	5.51	5.05	5.48
1955	NASDAQ	DIOD	Fri, May 26, 2000	5.43	5.43	4.99	5.04
1954	NASDAQ	DIOD	Thu, May 25, 2000	5.33	5.93	5.14	5.33
1953	NASDAQ	DIOD	Wed, May 24, 2000	5.46	5.53	4.79	5.33
1952	NASDAQ	DIOD	Tue, May 23, 2000	5.95	6.03	5.36	5.46
1951	NASDAQ	DIOD	Mon, May 22, 2000	6.21	6.21	5.58	5.93
1950	NASDAQ	DIOD	Fri, May 19, 2000	6.52	6.57	6.03	6.24
1949	NASDAQ	DIOD	Thu, May 18, 2000	6.52	6.77	6.52	6.65
1948	NASDAQ	DIOD	Wed, May 17, 2000	6.54	6.57	6.47	6.51
1947	NASDAQ	DIOD	Tue, May 16, 2000	6.72	6.88	6.62	6.67
1946	NASDAQ	DIOD	Mon, May 15, 2000	6.85	6.85	6.46	6.72
1945	NASDAQ	DIOD	Fri, May 12, 2000	6.74	6.90	6.47	6.58
1944	NASDAQ	DIOD	Thu, May 11, 2000	6.16	6.67	6.10	6.63
1943	NASDAQ	DIOD	Wed, May 10, 2000	6.96	6.96	5.88	6.15
1942	NASDAQ	DIOD	Tue, May 9, 2000	6.82	7.01	6.64	7.00
1941	NASDAQ	DIOD	Mon, May 8, 2000	6.72	7.04	6.72	6.86
1940	NASDAQ	DIOD	Fri, May 5, 2000	6.67	7.11	6.67	6.69
1939	NASDAQ	DIOD	Thu, May 4, 2000	6.77	6.86	6.57	6.72
1938	NASDAQ	DIOD	Wed, May 3, 2000	7.11	7.21	6.49	6.77
1937	NASDAQ	DIOD	Tue, May 2, 2000	7.61	7.61	6.91	7.06
1936	NASDAQ	DIOD	Mon, May 1, 2000	7.28	7.85	7.28	7.63
1935	NASDAQ	DIOD	Fri, Apr 28, 2000	7.51	7.73	7.26	7.27
1934	NASDAQ	DIOD	Thu, Apr 27, 2000	6.84	7.88	6.84	7.56
1933	NASDAQ	DIOD	Wed, Apr 26, 2000	6.62	6.91	6.62	6.91
1932	NASDAQ	DIOD	Tue, Apr 25, 2000	6.03	6.42	6.03	6.42
1931	NASDAQ	DIOD	Mon, Apr 24, 2000	5.98	6.07	5.78	5.95
1930	NASDAQ	DIOD	Thu, Apr 20, 2000	6.15	6.30	6.07	6.10
1929	NASDAQ	DIOD	Wed, Apr 19, 2000	5.93	6.62	5.93	6.07
1928	NASDAQ	DIOD	Tue, Apr 18, 2000	5.48	5.90	5.48	5.88
1927	NASDAQ	DIOD	Mon, Apr 17, 2000	4.84	5.51	4.67	5.38
1926	NASDAQ	DIOD	Fri, Apr 14, 2000	5.83	5.85	4.94	5.11
1925	NASDAQ	DIOD	Thu, Apr 13, 2000	6.48	6.48	6.03	6.03
1924	NASDAQ	DIOD	Wed, Apr 12, 2000	7.01	7.01	6.51	6.51
1923	NASDAQ	DIOD	Tue, Apr 11, 2000	7.19	7.19	6.99	7.03
1922	NASDAQ	DIOD	Mon, Apr 10, 2000	7.43	7.43	6.96	7.24
1921	NASDAQ	DIOD	Fri, Apr 7, 2000	7.33	7.43	7.21	7.26
1920	NASDAQ	DIOD	Thu, Apr 6, 2000	6.67	7.46	6.67	7.16
1919	NASDAQ	DIOD	Wed, Apr 5, 2000	6.86	6.86	6.42	6.72
1918	NASDAQ	DIOD	Tue, Apr 4, 2000	7.47	7.56	6.07	6.86
1917	NASDAQ	DIOD	Mon, Apr 3, 2000	7.78	7.78	7.41	7.42
1916	NASDAQ	DIOD	Fri, Mar 31, 2000	6.72	7.41	6.47	7.41
1915	NASDAQ	DIOD	Thu, Mar 30, 2000	7.01	7.40	5.93	6.68
1914	NASDAQ	DIOD	Wed, Mar 29, 2000	7.80	7.95	7.01	7.01
1913	NASDAQ	DIOD	Tue, Mar 28, 2000	6.88	7.95	6.88	7.58
1912	NASDAQ	DIOD	Mon, Mar 27, 2000	6.43	7.28	6.43	6.83
1911	NASDAQ	DIOD	Fri, Mar 24, 2000	6.54	6.57	6.42	6.43
1910	NASDAQ	DIOD	Thu, Mar 23, 2000	6.37	6.57	6.27	6.45
1909	NASDAQ	DIOD	Wed, Mar 22, 2000	6.22	6.57	6.17	6.27
1908	NASDAQ	DIOD	Tue, Mar 21, 2000	6.32	6.32	6.12	6.24
1907	NASDAQ	DIOD	Mon, Mar 20, 2000	6.59	6.74	6.25	6.35
1906	NASDAQ	DIOD	Fri, Mar 17, 2000	6.30	6.54	6.25	6.49
1905	NASDAQ	DIOD	Thu, Mar 16, 2000	6.31	6.32	5.64	6.12
1904	NASDAQ	DIOD	Wed, Mar 15, 2000	6.67	6.67	6.25	6.26
1903	NASDAQ	DIOD	Tue, Mar 14, 2000	6.72	6.90	6.67	6.72
1902	NASDAQ	DIOD	Mon, Mar 13, 2000	6.86	6.90	6.59	6.64
1901	NASDAQ	DIOD	Fri, Mar 10, 2000	6.84	7.01	6.84	6.89
1900	NASDAQ	DIOD	Thu, Mar 9, 2000	6.52	6.91	6.52	6.82
1899	NASDAQ	DIOD	Wed, Mar 8, 2000	6.57	6.67	6.12	6.47
1898	NASDAQ	DIOD	Tue, Mar 7, 2000	6.57	6.91	6.37	6.52
1897	NASDAQ	DIOD	Mon, Mar 6, 2000	5.56	6.86	5.56	6.53
1896	NASDAQ	DIOD	Fri, Mar 3, 2000	4.84	5.58	4.84	5.46
1895	NASDAQ	DIOD	Thu, Mar 2, 2000	4.99	5.04	4.74	4.79
1894	NASDAQ	DIOD	Wed, Mar 1, 2000	5.06	5.21	5.04	5.04
1893	NASDAQ	DIOD	Tue, Feb 29, 2000	4.91	5.09	4.91	5.01
1892	NASDAQ	DIOD	Mon, Feb 28, 2000	5.09	5.14	4.88	4.89
1891	NASDAQ	DIOD	Fri, Feb 25, 2000	4.91	5.33	4.91	5.06
1890	NASDAQ	DIOD	Thu, Feb 24, 2000	4.77	5.01	4.77	4.96
1889	NASDAQ	DIOD	Wed, Feb 23, 2000	4.74	4.84	4.62	4.73
1888	NASDAQ	DIOD	Tue, Feb 22, 2000	5.09	5.09	4.44	4.74
1887	NASDAQ	DIOD	Fri, Feb 18, 2000	5.24	5.25	5.09	5.11
1886	NASDAQ	DIOD	Thu, Feb 17, 2000	5.38	5.47	5.26	5.28
1885	NASDAQ	DIOD	Wed, Feb 16, 2000	5.38	5.38	5.14	5.33
1884	NASDAQ	DIOD	Tue, Feb 15, 2000	5.26	5.53	5.26	5.42
1883	NASDAQ	DIOD	Mon, Feb 14, 2000	4.99	5.33	4.99	5.19
1882	NASDAQ	DIOD	Fri, Feb 11, 2000	5.11	5.16	4.94	4.96
1881	NASDAQ	DIOD	Thu, Feb 10, 2000	4.94	5.14	4.89	5.09
1880	NASDAQ	DIOD	Wed, Feb 9, 2000	5.31	5.31	4.84	4.96
1879	NASDAQ	DIOD	Tue, Feb 8, 2000	5.33	5.53	5.26	5.26
1878	NASDAQ	DIOD	Mon, Feb 7, 2000	5.26	5.33	5.24	5.31
1877	NASDAQ	DIOD	Fri, Feb 4, 2000	5.26	5.54	5.21	5.21
1876	NASDAQ	DIOD	Thu, Feb 3, 2000	4.74	5.24	4.74	5.21
1875	NASDAQ	DIOD	Wed, Feb 2, 2000	4.77	4.82	4.59	4.72
1874	NASDAQ	DIOD	Tue, Feb 1, 2000	4.69	4.94	4.69	4.74
1873	NASDAQ	DIOD	Mon, Jan 31, 2000	4.69	4.77	4.42	4.72
1872	NASDAQ	DIOD	Fri, Jan 28, 2000	5.14	5.33	4.54	4.75
1871	NASDAQ	DIOD	Thu, Jan 27, 2000	5.11	5.33	4.69	5.11
1870	NASDAQ	DIOD	Wed, Jan 26, 2000	5.01	5.14	4.99	5.07
1869	NASDAQ	DIOD	Tue, Jan 25, 2000	4.86	5.01	4.86	4.91
1868	NASDAQ	DIOD	Mon, Jan 24, 2000	4.69	4.94	4.69	4.77
1867	NASDAQ	DIOD	Fri, Jan 21, 2000	4.74	4.89	4.54	4.65
1866	NASDAQ	DIOD	Thu, Jan 20, 2000	4.22	4.79	4.21	4.67
1865	NASDAQ	DIOD	Wed, Jan 19, 2000	4.03	4.17	4.00	4.15
1864	NASDAQ	DIOD	Tue, Jan 18, 2000	4.00	4.10	4.00	4.05
1863	NASDAQ	DIOD	Fri, Jan 14, 2000	3.73	4.05	3.73	3.98
1862	NASDAQ	DIOD	Thu, Jan 13, 2000	3.75	3.82	3.70	3.72
1861	NASDAQ	DIOD	Wed, Jan 12, 2000	3.95	3.95	3.75	3.75
1860	NASDAQ	DIOD	Tue, Jan 11, 2000	4.10	4.10	4.00	4.00
1859	NASDAQ	DIOD	Mon, Jan 10, 2000	3.61	3.95	3.61	3.95
1858	NASDAQ	DIOD	Fri, Jan 7, 2000	3.63	3.63	3.46	3.46
1857	NASDAQ	DIOD	Thu, Jan 6, 2000	3.56	3.67	3.53	3.65
1856	NASDAQ	DIOD	Wed, Jan 5, 2000	3.61	3.61	3.36	3.56
1855	NASDAQ	DIOD	Tue, Jan 4, 2000	3.88	3.88	3.65	3.65
1854	NASDAQ	DIOD	Mon, Jan 3, 2000	4.35	4.35	3.83	3.88
1853	NASDAQ	DIOD	Fri, Dec 31, 1999	4.03	4.40	4.03	4.25
1852	NASDAQ	DIOD	Thu, Dec 30, 1999	3.88	3.98	3.85	3.98
1851	NASDAQ	DIOD	Wed, Dec 29, 1999	3.83	3.88	3.77	3.85
1850	NASDAQ	DIOD	Tue, Dec 28, 1999	3.88	3.88	3.80	3.85
1849	NASDAQ	DIOD	Mon, Dec 27, 1999	3.83	3.93	3.83	3.88
1848	NASDAQ	DIOD	Thu, Dec 23, 1999	4.12	4.15	3.75	3.78
1847	NASDAQ	DIOD	Wed, Dec 22, 1999	3.58	3.90	3.58	3.75
1846	NASDAQ	DIOD	Tue, Dec 21, 1999	3.31	3.63	3.31	3.61
1845	NASDAQ	DIOD	Mon, Dec 20, 1999	3.04	3.28	3.04	3.28
1844	NASDAQ	DIOD	Fri, Dec 17, 1999	3.05	3.09	3.02	3.02
1843	NASDAQ	DIOD	Thu, Dec 16, 1999	3.09	3.09	3.01	3.05
1842	NASDAQ	DIOD	Wed, Dec 15, 1999	3.11	3.11	3.06	3.09
1841	NASDAQ	DIOD	Tue, Dec 14, 1999	3.33	3.33	3.16	3.16
1840	NASDAQ	DIOD	Mon, Dec 13, 1999	3.31	3.36	3.31	3.33
1839	NASDAQ	DIOD	Fri, Dec 10, 1999	3.51	3.51	3.14	3.31
1838	NASDAQ	DIOD	Thu, Dec 9, 1999	3.41	3.68	3.41	3.48
1837	NASDAQ	DIOD	Wed, Dec 8, 1999	3.31	3.43	3.31	3.38
1836	NASDAQ	DIOD	Tue, Dec 7, 1999	3.31	3.31	3.28	3.28
1835	NASDAQ	DIOD	Mon, Dec 6, 1999	3.21	3.26	3.19	3.23
1834	NASDAQ	DIOD	Fri, Dec 3, 1999	3.14	3.20	3.14	3.19
1833	NASDAQ	DIOD	Thu, Dec 2, 1999	3.09	3.21	3.09	3.11
1832	NASDAQ	DIOD	Wed, Dec 1, 1999	2.86	3.06	2.86	3.06
1831	NASDAQ	DIOD	Tue, Nov 30, 1999	3.11	3.11	2.96	3.01
1830	NASDAQ	DIOD	Mon, Nov 29, 1999	3.31	3.31	3.09	3.14
1829	NASDAQ	DIOD	Fri, Nov 26, 1999	3.33	3.36	3.28	3.30
1828	NASDAQ	DIOD	Wed, Nov 24, 1999	3.20	3.31	3.20	3.30
1827	NASDAQ	DIOD	Tue, Nov 23, 1999	3.53	3.53	3.14	3.21
1826	NASDAQ	DIOD	Mon, Nov 22, 1999	3.41	3.56	3.41	3.51
1825	NASDAQ	DIOD	Fri, Nov 19, 1999	3.44	3.58	3.36	3.40
1824	NASDAQ	DIOD	Thu, Nov 18, 1999	3.25	3.56	3.25	3.41
1823	NASDAQ	DIOD	Wed, Nov 17, 1999	2.86	3.19	2.84	3.16
1822	NASDAQ	DIOD	Tue, Nov 16, 1999	2.86	2.93	2.86	2.93
1821	NASDAQ	DIOD	Mon, Nov 15, 1999	2.90	2.94	2.89	2.91
1820	NASDAQ	DIOD	Fri, Nov 12, 1999	2.79	2.95	2.77	2.91
1819	NASDAQ	DIOD	Thu, Nov 11, 1999	2.88	2.95	2.74	2.77
1818	NASDAQ	DIOD	Wed, Nov 10, 1999	2.48	2.94	2.48	2.82
1817	NASDAQ	DIOD	Tue, Nov 9, 1999	2.58	2.62	2.48	2.52
1816	NASDAQ	DIOD	Mon, Nov 8, 1999	2.64	2.69	2.59	2.62
1815	NASDAQ	DIOD	Fri, Nov 5, 1999	2.54	2.77	2.54	2.59
1814	NASDAQ	DIOD	Thu, Nov 4, 1999	2.52	2.59	2.49	2.54
1813	NASDAQ	DIOD	Wed, Nov 3, 1999	2.54	2.59	2.41	2.51
1812	NASDAQ	DIOD	Tue, Nov 2, 1999	2.72	2.75	2.54	2.54
1811	NASDAQ	DIOD	Mon, Nov 1, 1999	2.38	2.67	2.38	2.62
1810	NASDAQ	DIOD	Fri, Oct 29, 1999	2.17	2.42	2.02	2.37
1809	NASDAQ	DIOD	Thu, Oct 28, 1999	1.68	2.16	1.68	1.98
1808	NASDAQ	DIOD	Wed, Oct 27, 1999	1.43	1.58	1.43	1.58
1807	NASDAQ	DIOD	Tue, Oct 26, 1999	1.33	1.43	1.33	1.38
1806	NASDAQ	DIOD	Mon, Oct 25, 1999	1.38	1.46	1.33	1.33
1805	NASDAQ	DIOD	Fri, Oct 22, 1999	1.33	1.38	1.33	1.38
1804	NASDAQ	DIOD	Thu, Oct 21, 1999	1.35	1.35	1.23	1.31
1803	NASDAQ	DIOD	Wed, Oct 20, 1999	1.31	1.31	1.25	1.27
1802	NASDAQ	DIOD	Tue, Oct 19, 1999	1.28	1.33	1.28	1.31
1801	NASDAQ	DIOD	Mon, Oct 18, 1999	1.23	1.27	1.23	1.25
1800	NASDAQ	DIOD	Fri, Oct 15, 1999	1.19	1.22	1.19	1.19
1799	NASDAQ	DIOD	Thu, Oct 14, 1999	1.21	1.23	1.16	1.21
1798	NASDAQ	DIOD	Wed, Oct 13, 1999	1.28	1.28	1.14	1.19
1797	NASDAQ	DIOD	Tue, Oct 12, 1999	1.28	1.28	1.25	1.25
1796	NASDAQ	DIOD	Mon, Oct 11, 1999	1.23	1.30	1.22	1.28
1795	NASDAQ	DIOD	Fri, Oct 8, 1999	1.19	1.21	1.19	1.21
1794	NASDAQ	DIOD	Thu, Oct 7, 1999	1.17	1.19	1.17	1.19
1793	NASDAQ	DIOD	Wed, Oct 6, 1999	1.28	1.30	1.19	1.25
1792	NASDAQ	DIOD	Tue, Oct 5, 1999	1.31	1.33	1.28	1.28
1791	NASDAQ	DIOD	Mon, Oct 4, 1999	1.30	1.41	1.28	1.30
1790	NASDAQ	DIOD	Fri, Oct 1, 1999	1.16	1.25	1.16	1.25
1789	NASDAQ	DIOD	Thu, Sep 30, 1999	1.21	1.23	1.14	1.14
1788	NASDAQ	DIOD	Wed, Sep 29, 1999	1.33	1.35	1.25	1.25
1787	NASDAQ	DIOD	Tue, Sep 28, 1999	1.38	1.38	1.31	1.31
1786	NASDAQ	DIOD	Mon, Sep 27, 1999	1.41	1.41	1.41	1.41
1785	NASDAQ	DIOD	Fri, Sep 24, 1999	1.36	1.41	1.36	1.41
1784	NASDAQ	DIOD	Thu, Sep 23, 1999	1.40	1.40	1.38	1.38
1783	NASDAQ	DIOD	Wed, Sep 22, 1999	1.43	1.44	1.38	1.41
1782	NASDAQ	DIOD	Tue, Sep 21, 1999	1.38	1.52	1.38	1.41
1781	NASDAQ	DIOD	Mon, Sep 20, 1999	1.43	1.48	1.38	1.48
1780	NASDAQ	DIOD	Fri, Sep 17, 1999	1.42	1.43	1.38	1.43
1779	NASDAQ	DIOD	Thu, Sep 16, 1999	1.43	1.43	1.40	1.42
1778	NASDAQ	DIOD	Wed, Sep 15, 1999	1.48	1.48	1.43	1.43
1777	NASDAQ	DIOD	Mon, Sep 13, 1999	1.48	1.53	1.46	1.48
1776	NASDAQ	DIOD	Fri, Sep 10, 1999	1.53	1.53	1.46	1.51
1775	NASDAQ	DIOD	Thu, Sep 9, 1999	1.53	1.53	1.48	1.48
1774	NASDAQ	DIOD	Wed, Sep 8, 1999	1.56	1.57	1.51	1.57
1773	NASDAQ	DIOD	Tue, Sep 7, 1999	1.58	1.58	1.56	1.57
1772	NASDAQ	DIOD	Fri, Sep 3, 1999	1.46	1.58	1.46	1.58
1771	NASDAQ	DIOD	Wed, Sep 1, 1999	1.41	1.48	1.41	1.43
1770	NASDAQ	DIOD	Tue, Aug 31, 1999	1.36	1.38	1.36	1.38
1769	NASDAQ	DIOD	Mon, Aug 30, 1999	1.41	1.41	1.38	1.38
1768	NASDAQ	DIOD	Fri, Aug 27, 1999	1.33	1.43	1.33	1.43
1767	NASDAQ	DIOD	Thu, Aug 26, 1999	1.35	1.41	1.31	1.31
1766	NASDAQ	DIOD	Wed, Aug 25, 1999	1.38	1.38	1.35	1.35
1765	NASDAQ	DIOD	Tue, Aug 24, 1999	1.42	1.42	1.32	1.38
1764	NASDAQ	DIOD	Mon, Aug 23, 1999	1.46	1.46	1.43	1.43
1763	NASDAQ	DIOD	Fri, Aug 20, 1999	1.43	1.43	1.43	1.43
1762	NASDAQ	DIOD	Thu, Aug 19, 1999	1.42	1.42	1.41	1.41
1761	NASDAQ	DIOD	Wed, Aug 18, 1999	1.43	1.43	1.43	1.43
1760	NASDAQ	DIOD	Mon, Aug 16, 1999	1.53	1.53	1.46	1.46
1759	NASDAQ	DIOD	Fri, Aug 13, 1999	1.44	1.58	1.44	1.51
1758	NASDAQ	DIOD	Thu, Aug 12, 1999	1.43	1.49	1.42	1.42
1757	NASDAQ	DIOD	Wed, Aug 11, 1999	1.31	1.38	1.31	1.38
1756	NASDAQ	DIOD	Tue, Aug 10, 1999	1.41	1.41	1.31	1.33
1755	NASDAQ	DIOD	Mon, Aug 9, 1999	1.48	1.48	1.38	1.43
1754	NASDAQ	DIOD	Fri, Aug 6, 1999	1.48	1.48	1.48	1.48
1753	NASDAQ	DIOD	Thu, Aug 5, 1999	1.56	1.56	1.46	1.51
1752	NASDAQ	DIOD	Tue, Aug 3, 1999	1.58	1.58	1.58	1.58
1751	NASDAQ	DIOD	Mon, Aug 2, 1999	1.64	1.64	1.53	1.58
1750	NASDAQ	DIOD	Fri, Jul 30, 1999	1.70	1.70	1.65	1.67
1749	NASDAQ	DIOD	Thu, Jul 29, 1999	1.67	1.68	1.63	1.68
1748	NASDAQ	DIOD	Wed, Jul 28, 1999	1.75	1.78	1.61	1.64
1747	NASDAQ	DIOD	Tue, Jul 27, 1999	1.70	1.70	1.70	1.70
1746	NASDAQ	DIOD	Mon, Jul 26, 1999	1.72	1.75	1.72	1.73
1745	NASDAQ	DIOD	Fri, Jul 23, 1999	1.73	1.73	1.70	1.72
1744	NASDAQ	DIOD	Thu, Jul 22, 1999	1.80	1.80	1.75	1.75
1743	NASDAQ	DIOD	Wed, Jul 21, 1999	1.83	1.83	1.78	1.80
1742	NASDAQ	DIOD	Tue, Jul 20, 1999	1.89	1.89	1.85	1.85
1741	NASDAQ	DIOD	Mon, Jul 19, 1999	1.88	1.93	1.88	1.88
1740	NASDAQ	DIOD	Fri, Jul 16, 1999	1.83	1.90	1.83	1.90
1739	NASDAQ	DIOD	Thu, Jul 15, 1999	1.90	1.90	1.85	1.85
1738	NASDAQ	DIOD	Wed, Jul 14, 1999	1.85	1.93	1.85	1.90
1737	NASDAQ	DIOD	Tue, Jul 13, 1999	1.78	1.84	1.75	1.84
1736	NASDAQ	DIOD	Mon, Jul 12, 1999	1.78	1.78	1.73	1.73
1735	NASDAQ	DIOD	Fri, Jul 9, 1999	1.68	1.75	1.68	1.75
1734	NASDAQ	DIOD	Thu, Jul 8, 1999	1.68	1.70	1.61	1.68
1733	NASDAQ	DIOD	Wed, Jul 7, 1999	1.78	1.78	1.70	1.70
1732	NASDAQ	DIOD	Tue, Jul 6, 1999	1.78	1.80	1.73	1.78
1731	NASDAQ	DIOD	Fri, Jul 2, 1999	1.70	1.85	1.68	1.80
1730	NASDAQ	DIOD	Thu, Jul 1, 1999	1.68	1.70	1.65	1.70
1729	NASDAQ	DIOD	Wed, Jun 30, 1999	1.58	1.65	1.58	1.65
1728	NASDAQ	DIOD	Tue, Jun 29, 1999	1.59	1.63	1.58	1.58
1727	NASDAQ	DIOD	Mon, Jun 28, 1999	1.59	1.59	1.58	1.58
1726	NASDAQ	DIOD	Fri, Jun 25, 1999	1.58	1.61	1.58	1.59
1725	NASDAQ	DIOD	Thu, Jun 24, 1999	1.63	1.63	1.56	1.56
1724	NASDAQ	DIOD	Wed, Jun 23, 1999	1.68	1.68	1.58	1.64
1723	NASDAQ	DIOD	Tue, Jun 22, 1999	1.78	1.78	1.70	1.70
1722	NASDAQ	DIOD	Mon, Jun 21, 1999	1.59	1.77	1.59	1.77
1721	NASDAQ	DIOD	Fri, Jun 18, 1999	1.63	1.65	1.58	1.58
1720	NASDAQ	DIOD	Thu, Jun 17, 1999	1.58	1.63	1.58	1.58
1719	NASDAQ	DIOD	Wed, Jun 16, 1999	1.63	1.63	1.58	1.58
1718	NASDAQ	DIOD	Tue, Jun 15, 1999	1.57	1.61	1.52	1.61
1717	NASDAQ	DIOD	Mon, Jun 14, 1999	1.65	1.70	1.56	1.57
1716	NASDAQ	DIOD	Fri, Jun 11, 1999	1.58	1.70	1.56	1.63
1715	NASDAQ	DIOD	Thu, Jun 10, 1999	1.53	1.58	1.51	1.58
1714	NASDAQ	DIOD	Wed, Jun 9, 1999	1.41	1.53	1.41	1.53
1713	NASDAQ	DIOD	Tue, Jun 8, 1999	1.48	1.61	1.42	1.43
1712	NASDAQ	DIOD	Mon, Jun 7, 1999	1.33	1.70	1.33	1.46
1711	NASDAQ	DIOD	Fri, Jun 4, 1999	0.99	1.30	0.99	1.30
1710	NASDAQ	DIOD	Thu, Jun 3, 1999	0.96	1.01	0.96	1.01
1709	NASDAQ	DIOD	Wed, Jun 2, 1999	0.94	0.95	0.94	0.95
1708	NASDAQ	DIOD	Tue, Jun 1, 1999	0.94	0.96	0.90	0.91
1707	NASDAQ	DIOD	Fri, May 28, 1999	0.91	0.91	0.91	0.91
1706	NASDAQ	DIOD	Thu, May 27, 1999	0.91	0.94	0.91	0.91
1705	NASDAQ	DIOD	Wed, May 26, 1999	0.91	0.94	0.89	0.94
1704	NASDAQ	DIOD	Tue, May 25, 1999	0.96	0.96	0.94	0.94
1703	NASDAQ	DIOD	Mon, May 24, 1999	0.96	0.96	0.94	0.96
1702	NASDAQ	DIOD	Fri, May 21, 1999	0.96	0.96	0.94	0.94
1701	NASDAQ	DIOD	Thu, May 20, 1999	0.96	0.96	0.94	0.94
1700	NASDAQ	DIOD	Wed, May 19, 1999	0.99	1.01	0.95	0.96
1699	NASDAQ	DIOD	Mon, May 17, 1999	1.00	1.01	0.99	1.01
1698	NASDAQ	DIOD	Fri, May 14, 1999	1.06	1.06	1.05	1.05
1697	NASDAQ	DIOD	Thu, May 13, 1999	1.11	1.11	0.99	1.07
1696	NASDAQ	DIOD	Wed, May 12, 1999	1.09	1.11	1.06	1.11
1695	NASDAQ	DIOD	Tue, May 11, 1999	1.16	1.19	1.09	1.11
1694	NASDAQ	DIOD	Mon, May 10, 1999	1.19	1.19	1.14	1.16
1693	NASDAQ	DIOD	Fri, May 7, 1999	1.17	1.21	1.09	1.21
1692	NASDAQ	DIOD	Thu, May 6, 1999	1.09	1.17	1.09	1.17
1691	NASDAQ	DIOD	Wed, May 5, 1999	1.04	1.06	1.04	1.06
1690	NASDAQ	DIOD	Tue, May 4, 1999	1.04	1.09	1.04	1.04
1689	NASDAQ	DIOD	Mon, May 3, 1999	0.99	1.04	0.99	1.04
1688	NASDAQ	DIOD	Fri, Apr 30, 1999	0.96	0.98	0.96	0.98
1687	NASDAQ	DIOD	Thu, Apr 29, 1999	0.94	0.96	0.94	0.95
1686	NASDAQ	DIOD	Wed, Apr 28, 1999	0.89	0.91	0.89	0.91
1685	NASDAQ	DIOD	Tue, Apr 27, 1999	0.89	0.91	0.86	0.89
1684	NASDAQ	DIOD	Mon, Apr 26, 1999	0.94	0.94	0.91	0.91
1683	NASDAQ	DIOD	Fri, Apr 23, 1999	0.94	0.96	0.94	0.94
1682	NASDAQ	DIOD	Thu, Apr 22, 1999	0.91	0.94	0.91	0.94
1681	NASDAQ	DIOD	Wed, Apr 21, 1999	0.88	0.89	0.86	0.89
1680	NASDAQ	DIOD	Tue, Apr 20, 1999	0.90	0.90	0.86	0.86
1679	NASDAQ	DIOD	Mon, Apr 19, 1999	0.86	0.91	0.86	0.89
1678	NASDAQ	DIOD	Fri, Apr 16, 1999	0.79	0.86	0.79	0.86
1677	NASDAQ	DIOD	Thu, Apr 15, 1999	0.84	0.84	0.79	0.81
1676	NASDAQ	DIOD	Wed, Apr 14, 1999	0.88	0.89	0.80	0.80
1675	NASDAQ	DIOD	Tue, Apr 13, 1999	0.86	0.91	0.86	0.89
1674	NASDAQ	DIOD	Mon, Apr 12, 1999	0.91	0.94	0.84	0.89
1673	NASDAQ	DIOD	Fri, Apr 9, 1999	0.89	0.94	0.89	0.89
1672	NASDAQ	DIOD	Thu, Apr 8, 1999	0.85	0.86	0.84	0.86
1671	NASDAQ	DIOD	Wed, Apr 7, 1999	0.89	0.89	0.84	0.84
1670	NASDAQ	DIOD	Tue, Apr 6, 1999	0.94	0.94	0.86	0.86
1669	NASDAQ	DIOD	Mon, Apr 5, 1999	0.90	0.95	0.90	0.93
1668	NASDAQ	DIOD	Thu, Apr 1, 1999	0.98	0.98	0.91	0.93
1667	NASDAQ	DIOD	Wed, Mar 31, 1999	0.91	0.98	0.91	0.96
1666	NASDAQ	DIOD	Tue, Mar 30, 1999	0.89	0.91	0.86	0.86
1665	NASDAQ	DIOD	Mon, Mar 29, 1999	0.91	0.91	0.86	0.86
1664	NASDAQ	DIOD	Fri, Mar 26, 1999	0.86	0.89	0.84	0.89
1663	NASDAQ	DIOD	Thu, Mar 25, 1999	0.86	0.86	0.84	0.84
1662	NASDAQ	DIOD	Wed, Mar 24, 1999	0.89	0.89	0.81	0.89
1661	NASDAQ	DIOD	Tue, Mar 23, 1999	0.91	0.91	0.89	0.89
1660	NASDAQ	DIOD	Mon, Mar 22, 1999	0.96	0.98	0.94	0.94
1659	NASDAQ	DIOD	Fri, Mar 19, 1999	0.91	0.98	0.91	0.96
1658	NASDAQ	DIOD	Thu, Mar 18, 1999	0.91	0.94	0.89	0.94
1657	NASDAQ	DIOD	Wed, Mar 17, 1999	0.89	0.91	0.89	0.89
1656	NASDAQ	DIOD	Tue, Mar 16, 1999	0.93	0.93	0.93	0.93
1655	NASDAQ	DIOD	Mon, Mar 15, 1999	0.91	0.91	0.91	0.91
1654	NASDAQ	DIOD	Fri, Mar 12, 1999	0.91	0.94	0.91	0.94
1653	NASDAQ	DIOD	Thu, Mar 11, 1999	0.89	0.94	0.89	0.89
1652	NASDAQ	DIOD	Wed, Mar 10, 1999	0.89	0.90	0.86	0.90
1651	NASDAQ	DIOD	Tue, Mar 9, 1999	0.90	0.90	0.89	0.89
1650	NASDAQ	DIOD	Mon, Mar 8, 1999	0.91	0.93	0.91	0.91
1649	NASDAQ	DIOD	Fri, Mar 5, 1999	0.94	0.96	0.94	0.94
1648	NASDAQ	DIOD	Thu, Mar 4, 1999	0.98	0.98	0.95	0.95
1647	NASDAQ	DIOD	Wed, Mar 3, 1999	0.94	0.96	0.94	0.96
1646	NASDAQ	DIOD	Tue, Mar 2, 1999	0.96	0.98	0.96	0.96
1645	NASDAQ	DIOD	Mon, Mar 1, 1999	0.96	0.96	0.91	0.94
1644	NASDAQ	DIOD	Fri, Feb 26, 1999	0.96	0.98	0.94	0.98
1643	NASDAQ	DIOD	Thu, Feb 25, 1999	1.00	1.00	0.98	0.98
1642	NASDAQ	DIOD	Wed, Feb 24, 1999	0.99	1.04	0.99	1.00
1641	NASDAQ	DIOD	Tue, Feb 23, 1999	0.99	1.01	0.94	1.01
1640	NASDAQ	DIOD	Mon, Feb 22, 1999	0.96	1.00	0.93	1.00
1639	NASDAQ	DIOD	Fri, Feb 19, 1999	0.99	1.01	0.99	0.99
1638	NASDAQ	DIOD	Thu, Feb 18, 1999	0.99	1.01	0.94	1.01
1637	NASDAQ	DIOD	Wed, Feb 17, 1999	1.01	1.01	0.99	0.99
1636	NASDAQ	DIOD	Tue, Feb 16, 1999	0.99	1.04	0.99	1.04
1635	NASDAQ	DIOD	Fri, Feb 12, 1999	1.06	1.06	0.99	1.04
1634	NASDAQ	DIOD	Thu, Feb 11, 1999	1.04	1.06	1.01	1.06
1633	NASDAQ	DIOD	Wed, Feb 10, 1999	1.04	1.04	1.01	1.01
1632	NASDAQ	DIOD	Tue, Feb 9, 1999	1.04	1.04	1.04	1.04
1631	NASDAQ	DIOD	Mon, Feb 8, 1999	1.06	1.06	1.06	1.06
1630	NASDAQ	DIOD	Fri, Feb 5, 1999	1.12	1.12	1.06	1.06
1629	NASDAQ	DIOD	Thu, Feb 4, 1999	1.11	1.14	1.09	1.10
1628	NASDAQ	DIOD	Wed, Feb 3, 1999	1.11	1.14	1.09	1.14
1627	NASDAQ	DIOD	Tue, Feb 2, 1999	1.06	1.09	1.06	1.09
1626	NASDAQ	DIOD	Mon, Feb 1, 1999	1.11	1.11	1.06	1.06
1625	NASDAQ	DIOD	Fri, Jan 29, 1999	1.12	1.16	1.09	1.11
1624	NASDAQ	DIOD	Thu, Jan 28, 1999	1.21	1.21	1.14	1.15
1623	NASDAQ	DIOD	Wed, Jan 27, 1999	1.28	1.28	1.21	1.21
1622	NASDAQ	DIOD	Tue, Jan 26, 1999	1.23	1.28	1.23	1.28
1621	NASDAQ	DIOD	Mon, Jan 25, 1999	1.28	1.28	1.23	1.26
1620	NASDAQ	DIOD	Fri, Jan 22, 1999	1.33	1.33	1.26	1.32
1619	NASDAQ	DIOD	Thu, Jan 21, 1999	1.33	1.36	1.31	1.36
1618	NASDAQ	DIOD	Wed, Jan 20, 1999	1.38	1.38	1.33	1.33
1617	NASDAQ	DIOD	Tue, Jan 19, 1999	1.28	1.36	1.26	1.36
1616	NASDAQ	DIOD	Fri, Jan 15, 1999	1.23	1.26	1.23	1.26
1615	NASDAQ	DIOD	Thu, Jan 14, 1999	1.26	1.26	1.26	1.26
1614	NASDAQ	DIOD	Wed, Jan 13, 1999	1.28	1.28	1.25	1.26
1613	NASDAQ	DIOD	Tue, Jan 12, 1999	1.27	1.28	1.23	1.28
1612	NASDAQ	DIOD	Mon, Jan 11, 1999	1.26	1.27	1.21	1.25
1611	NASDAQ	DIOD	Fri, Jan 8, 1999	1.16	1.26	1.14	1.26
1610	NASDAQ	DIOD	Thu, Jan 7, 1999	1.06	1.14	1.06	1.14
1609	NASDAQ	DIOD	Wed, Jan 6, 1999	1.04	1.09	1.04	1.09
1608	NASDAQ	DIOD	Tue, Jan 5, 1999	1.04	1.04	1.04	1.04
1607	NASDAQ	DIOD	Mon, Jan 4, 1999	1.01	1.04	1.01	1.04
1606	NASDAQ	DIOD	Thu, Dec 31, 1998	0.99	1.01	0.94	0.99
1605	NASDAQ	DIOD	Wed, Dec 30, 1998	0.96	1.04	0.94	1.01
1604	NASDAQ	DIOD	Tue, Dec 29, 1998	0.86	0.98	0.81	0.98
1603	NASDAQ	DIOD	Mon, Dec 28, 1998	1.01	1.01	0.94	0.94
1602	NASDAQ	DIOD	Thu, Dec 24, 1998	1.06	1.06	1.00	1.04
1601	NASDAQ	DIOD	Wed, Dec 23, 1998	1.04	1.09	1.04	1.04
1600	NASDAQ	DIOD	Tue, Dec 22, 1998	1.04	1.06	1.00	1.06
1599	NASDAQ	DIOD	Mon, Dec 21, 1998	1.06	1.06	1.01	1.06
1598	NASDAQ	DIOD	Fri, Dec 18, 1998	1.06	1.07	1.04	1.04
1597	NASDAQ	DIOD	Thu, Dec 17, 1998	1.04	1.06	1.04	1.04
1596	NASDAQ	DIOD	Wed, Dec 16, 1998	1.01	1.06	1.01	1.04
1595	NASDAQ	DIOD	Tue, Dec 15, 1998	0.96	1.00	0.96	0.99
1594	NASDAQ	DIOD	Mon, Dec 14, 1998	1.01	1.01	0.96	0.99
1593	NASDAQ	DIOD	Fri, Dec 11, 1998	1.04	1.06	1.04	1.05
1592	NASDAQ	DIOD	Thu, Dec 10, 1998	1.07	1.07	1.04	1.06
1591	NASDAQ	DIOD	Wed, Dec 9, 1998	1.12	1.12	1.07	1.07
1590	NASDAQ	DIOD	Tue, Dec 8, 1998	1.14	1.16	1.14	1.15
1589	NASDAQ	DIOD	Mon, Dec 7, 1998	1.14	1.14	1.09	1.11
1588	NASDAQ	DIOD	Fri, Dec 4, 1998	1.14	1.16	1.12	1.15
1587	NASDAQ	DIOD	Thu, Dec 3, 1998	1.06	1.12	1.06	1.11
1586	NASDAQ	DIOD	Wed, Dec 2, 1998	1.04	1.04	1.04	1.04
1585	NASDAQ	DIOD	Tue, Dec 1, 1998	1.09	1.09	1.06	1.06
1584	NASDAQ	DIOD	Mon, Nov 30, 1998	1.11	1.14	1.09	1.11
1583	NASDAQ	DIOD	Fri, Nov 27, 1998	1.14	1.14	1.11	1.14
1582	NASDAQ	DIOD	Wed, Nov 25, 1998	1.14	1.16	1.14	1.16
1581	NASDAQ	DIOD	Tue, Nov 24, 1998	1.16	1.16	1.11	1.16
1580	NASDAQ	DIOD	Mon, Nov 23, 1998	1.26	1.28	1.11	1.16
1579	NASDAQ	DIOD	Fri, Nov 20, 1998	1.26	1.26	1.26	1.26
1578	NASDAQ	DIOD	Thu, Nov 19, 1998	1.28	1.28	1.28	1.28
1577	NASDAQ	DIOD	Wed, Nov 18, 1998	1.21	1.28	1.21	1.28
1576	NASDAQ	DIOD	Tue, Nov 17, 1998	1.21	1.23	1.21	1.23
1575	NASDAQ	DIOD	Mon, Nov 16, 1998	1.26	1.26	1.23	1.23
1574	NASDAQ	DIOD	Fri, Nov 13, 1998	1.23	1.23	1.23	1.23
1573	NASDAQ	DIOD	Thu, Nov 12, 1998	1.19	1.26	1.19	1.23
1572	NASDAQ	DIOD	Wed, Nov 11, 1998	1.22	1.25	1.21	1.22
1571	NASDAQ	DIOD	Tue, Nov 10, 1998	1.19	1.26	1.19	1.25
1570	NASDAQ	DIOD	Mon, Nov 9, 1998	1.19	1.19	1.14	1.17
1569	NASDAQ	DIOD	Fri, Nov 6, 1998	1.16	1.19	1.11	1.19
1568	NASDAQ	DIOD	Thu, Nov 5, 1998	1.16	1.16	1.14	1.14
1567	NASDAQ	DIOD	Wed, Nov 4, 1998	1.10	1.16	1.10	1.16
1566	NASDAQ	DIOD	Tue, Nov 3, 1998	1.14	1.14	1.09	1.09
1565	NASDAQ	DIOD	Mon, Nov 2, 1998	1.06	1.14	1.06	1.14
1564	NASDAQ	DIOD	Fri, Oct 30, 1998	1.06	1.06	1.04	1.04
1563	NASDAQ	DIOD	Thu, Oct 29, 1998	1.09	1.11	1.07	1.07
1562	NASDAQ	DIOD	Wed, Oct 28, 1998	1.07	1.07	1.04	1.04
1561	NASDAQ	DIOD	Tue, Oct 27, 1998	1.07	1.09	1.07	1.07
1560	NASDAQ	DIOD	Mon, Oct 26, 1998	0.96	1.07	0.96	1.06
1559	NASDAQ	DIOD	Fri, Oct 23, 1998	0.89	1.04	0.89	0.99
1558	NASDAQ	DIOD	Thu, Oct 22, 1998	0.91	0.91	0.86	0.86
1557	NASDAQ	DIOD	Wed, Oct 21, 1998	0.96	0.98	0.93	0.93
1556	NASDAQ	DIOD	Tue, Oct 20, 1998	0.89	0.96	0.84	0.95
1555	NASDAQ	DIOD	Mon, Oct 19, 1998	0.86	0.91	0.84	0.91
1554	NASDAQ	DIOD	Fri, Oct 16, 1998	0.91	0.91	0.84	0.84
1553	NASDAQ	DIOD	Thu, Oct 15, 1998	0.89	0.96	0.89	0.89
1552	NASDAQ	DIOD	Wed, Oct 14, 1998	0.89	0.89	0.89	0.89
1551	NASDAQ	DIOD	Tue, Oct 13, 1998	0.91	0.91	0.89	0.91
1550	NASDAQ	DIOD	Mon, Oct 12, 1998	0.89	0.94	0.89	0.94
1549	NASDAQ	DIOD	Fri, Oct 9, 1998	0.84	0.94	0.84	0.94
1548	NASDAQ	DIOD	Thu, Oct 8, 1998	0.83	0.83	0.78	0.79
1547	NASDAQ	DIOD	Wed, Oct 7, 1998	0.94	0.94	0.84	0.84
1546	NASDAQ	DIOD	Tue, Oct 6, 1998	0.94	0.96	0.91	0.96
1545	NASDAQ	DIOD	Mon, Oct 5, 1998	0.94	0.95	0.94	0.95
1544	NASDAQ	DIOD	Fri, Oct 2, 1998	0.95	0.95	0.94	0.94
1543	NASDAQ	DIOD	Thu, Oct 1, 1998	0.96	0.96	0.96	0.96
1542	NASDAQ	DIOD	Wed, Sep 30, 1998	1.01	1.01	0.99	0.99
1541	NASDAQ	DIOD	Tue, Sep 29, 1998	1.06	1.06	1.04	1.04
1540	NASDAQ	DIOD	Mon, Sep 28, 1998	1.05	1.09	1.04	1.04
1539	NASDAQ	DIOD	Fri, Sep 25, 1998	1.05	1.05	1.05	1.05
1538	NASDAQ	DIOD	Thu, Sep 24, 1998	0.96	1.09	0.96	1.04
1537	NASDAQ	DIOD	Wed, Sep 23, 1998	0.91	0.94	0.90	0.94
1536	NASDAQ	DIOD	Tue, Sep 22, 1998	0.86	0.93	0.86	0.91
1535	NASDAQ	DIOD	Mon, Sep 21, 1998	0.79	0.84	0.79	0.84
1534	NASDAQ	DIOD	Fri, Sep 18, 1998	0.79	0.81	0.77	0.79
1533	NASDAQ	DIOD	Thu, Sep 17, 1998	0.81	0.81	0.77	0.79
1532	NASDAQ	DIOD	Wed, Sep 16, 1998	0.84	0.84	0.79	0.84
1531	NASDAQ	DIOD	Tue, Sep 15, 1998	0.81	0.86	0.81	0.81
1530	NASDAQ	DIOD	Mon, Sep 14, 1998	0.81	0.81	0.79	0.79
1529	NASDAQ	DIOD	Fri, Sep 11, 1998	0.79	0.79	0.74	0.79
1528	NASDAQ	DIOD	Thu, Sep 10, 1998	0.79	0.79	0.77	0.79
1527	NASDAQ	DIOD	Wed, Sep 9, 1998	0.91	0.91	0.79	0.81
1526	NASDAQ	DIOD	Tue, Sep 8, 1998	0.99	0.99	0.94	0.96
1525	NASDAQ	DIOD	Fri, Sep 4, 1998	0.95	0.98	0.94	0.98
1524	NASDAQ	DIOD	Thu, Sep 3, 1998	0.96	0.99	0.94	0.98
1523	NASDAQ	DIOD	Wed, Sep 2, 1998	0.94	0.99	0.91	0.99
1522	NASDAQ	DIOD	Tue, Sep 1, 1998	0.84	0.94	0.84	0.91
1521	NASDAQ	DIOD	Mon, Aug 31, 1998	0.94	0.96	0.86	0.86
1520	NASDAQ	DIOD	Fri, Aug 28, 1998	0.94	0.94	0.89	0.91
1519	NASDAQ	DIOD	Thu, Aug 27, 1998	0.96	0.99	0.91	0.99
1518	NASDAQ	DIOD	Wed, Aug 26, 1998	0.96	1.01	0.96	1.01
1517	NASDAQ	DIOD	Tue, Aug 25, 1998	1.01	1.01	0.96	0.99
1516	NASDAQ	DIOD	Mon, Aug 24, 1998	1.04	1.04	1.01	1.04
1515	NASDAQ	DIOD	Fri, Aug 21, 1998	1.06	1.06	1.04	1.04
1514	NASDAQ	DIOD	Thu, Aug 20, 1998	1.09	1.10	1.07	1.09
1513	NASDAQ	DIOD	Wed, Aug 19, 1998	1.09	1.09	1.06	1.06
1512	NASDAQ	DIOD	Tue, Aug 18, 1998	1.10	1.11	1.10	1.11
1511	NASDAQ	DIOD	Mon, Aug 17, 1998	1.11	1.11	1.09	1.10
1510	NASDAQ	DIOD	Fri, Aug 14, 1998	1.09	1.12	1.09	1.12
1509	NASDAQ	DIOD	Thu, Aug 13, 1998	1.16	1.16	1.11	1.14
1508	NASDAQ	DIOD	Wed, Aug 12, 1998	1.09	1.14	1.07	1.14
1507	NASDAQ	DIOD	Tue, Aug 11, 1998	1.11	1.11	1.06	1.09
1506	NASDAQ	DIOD	Mon, Aug 10, 1998	1.14	1.16	1.14	1.16
1505	NASDAQ	DIOD	Fri, Aug 7, 1998	1.14	1.19	1.14	1.16
1504	NASDAQ	DIOD	Thu, Aug 6, 1998	1.14	1.16	1.10	1.14
1503	NASDAQ	DIOD	Wed, Aug 5, 1998	1.16	1.19	1.14	1.16
1502	NASDAQ	DIOD	Tue, Aug 4, 1998	1.21	1.21	1.16	1.19
1501	NASDAQ	DIOD	Mon, Aug 3, 1998	1.28	1.28	1.23	1.23
1500	NASDAQ	DIOD	Fri, Jul 31, 1998	1.28	1.31	1.21	1.28
1499	NASDAQ	DIOD	Thu, Jul 30, 1998	1.23	1.31	1.23	1.31
1498	NASDAQ	DIOD	Wed, Jul 29, 1998	1.28	1.31	1.26	1.28
1497	NASDAQ	DIOD	Tue, Jul 28, 1998	1.31	1.33	1.27	1.31
1496	NASDAQ	DIOD	Mon, Jul 27, 1998	1.36	1.36	1.33	1.36
1495	NASDAQ	DIOD	Fri, Jul 24, 1998	1.28	1.33	1.28	1.33
1494	NASDAQ	DIOD	Thu, Jul 23, 1998	1.31	1.31	1.26	1.26
1493	NASDAQ	DIOD	Wed, Jul 22, 1998	1.28	1.33	1.28	1.33
1492	NASDAQ	DIOD	Tue, Jul 21, 1998	1.33	1.33	1.28	1.28
1491	NASDAQ	DIOD	Mon, Jul 20, 1998	1.38	1.38	1.33	1.38
1490	NASDAQ	DIOD	Fri, Jul 17, 1998	1.38	1.38	1.38	1.38
1489	NASDAQ	DIOD	Thu, Jul 16, 1998	1.41	1.41	1.38	1.38
1488	NASDAQ	DIOD	Wed, Jul 15, 1998	1.38	1.41	1.36	1.41
1487	NASDAQ	DIOD	Tue, Jul 14, 1998	1.36	1.40	1.36	1.40
1486	NASDAQ	DIOD	Mon, Jul 13, 1998	1.38	1.38	1.38	1.38
1485	NASDAQ	DIOD	Fri, Jul 10, 1998	1.41	1.41	1.41	1.41
1484	NASDAQ	DIOD	Thu, Jul 9, 1998	1.41	1.41	1.37	1.41
1483	NASDAQ	DIOD	Wed, Jul 8, 1998	1.41	1.41	1.38	1.40
1482	NASDAQ	DIOD	Tue, Jul 7, 1998	1.33	1.38	1.31	1.38
1481	NASDAQ	DIOD	Mon, Jul 6, 1998	1.38	1.43	1.36	1.36
1480	NASDAQ	DIOD	Thu, Jul 2, 1998	1.38	1.38	1.37	1.38
1479	NASDAQ	DIOD	Tue, Jun 30, 1998	1.38	1.43	1.36	1.36
1478	NASDAQ	DIOD	Mon, Jun 29, 1998	1.33	1.41	1.32	1.41
1477	NASDAQ	DIOD	Fri, Jun 26, 1998	1.38	1.38	1.31	1.31
1476	NASDAQ	DIOD	Thu, Jun 25, 1998	1.43	1.43	1.38	1.38
1475	NASDAQ	DIOD	Wed, Jun 24, 1998	1.41	1.42	1.41	1.42
1474	NASDAQ	DIOD	Tue, Jun 23, 1998	1.38	1.41	1.38	1.38
1473	NASDAQ	DIOD	Mon, Jun 22, 1998	1.41	1.41	1.32	1.36
1472	NASDAQ	DIOD	Fri, Jun 19, 1998	1.41	1.43	1.41	1.43
1471	NASDAQ	DIOD	Thu, Jun 18, 1998	1.38	1.41	1.38	1.41
1470	NASDAQ	DIOD	Wed, Jun 17, 1998	1.36	1.43	1.36	1.41
1469	NASDAQ	DIOD	Tue, Jun 16, 1998	1.31	1.36	1.31	1.31
1468	NASDAQ	DIOD	Mon, Jun 15, 1998	1.33	1.37	1.31	1.31
1467	NASDAQ	DIOD	Fri, Jun 12, 1998	1.38	1.43	1.31	1.31
1466	NASDAQ	DIOD	Thu, Jun 11, 1998	1.35	1.38	1.33	1.36
1465	NASDAQ	DIOD	Wed, Jun 10, 1998	1.41	1.41	1.33	1.33
1464	NASDAQ	DIOD	Tue, Jun 9, 1998	1.41	1.41	1.38	1.38
1463	NASDAQ	DIOD	Mon, Jun 8, 1998	1.43	1.46	1.41	1.42
1462	NASDAQ	DIOD	Fri, Jun 5, 1998	1.53	1.53	1.33	1.41
1461	NASDAQ	DIOD	Thu, Jun 4, 1998	1.58	1.63	1.56	1.56
1460	NASDAQ	DIOD	Wed, Jun 3, 1998	1.58	1.58	1.53	1.56
1459	NASDAQ	DIOD	Tue, Jun 2, 1998	1.65	1.65	1.61	1.61
1458	NASDAQ	DIOD	Mon, Jun 1, 1998	1.63	1.68	1.63	1.65
1457	NASDAQ	DIOD	Fri, May 29, 1998	1.61	1.63	1.61	1.61
1456	NASDAQ	DIOD	Thu, May 28, 1998	1.43	1.63	1.43	1.61
1455	NASDAQ	DIOD	Wed, May 27, 1998	1.53	1.56	1.33	1.43
1454	NASDAQ	DIOD	Tue, May 26, 1998	1.61	1.61	1.58	1.58
1453	NASDAQ	DIOD	Fri, May 22, 1998	1.61	1.61	1.61	1.61
1452	NASDAQ	DIOD	Thu, May 21, 1998	1.63	1.63	1.61	1.63
1451	NASDAQ	DIOD	Wed, May 20, 1998	1.61	1.63	1.61	1.61
1450	NASDAQ	DIOD	Tue, May 19, 1998	1.63	1.68	1.63	1.63
1449	NASDAQ	DIOD	Mon, May 18, 1998	1.63	1.63	1.63	1.63
1448	NASDAQ	DIOD	Fri, May 15, 1998	1.65	1.65	1.63	1.64
1447	NASDAQ	DIOD	Thu, May 14, 1998	1.65	1.65	1.65	1.65
1446	NASDAQ	DIOD	Wed, May 13, 1998	1.68	1.68	1.67	1.67
1445	NASDAQ	DIOD	Tue, May 12, 1998	1.68	1.68	1.65	1.68
1444	NASDAQ	DIOD	Mon, May 11, 1998	1.68	1.73	1.63	1.68
1443	NASDAQ	DIOD	Fri, May 8, 1998	1.65	1.68	1.63	1.68
1442	NASDAQ	DIOD	Thu, May 7, 1998	1.68	1.68	1.63	1.63
1441	NASDAQ	DIOD	Wed, May 6, 1998	1.65	1.70	1.65	1.70
1440	NASDAQ	DIOD	Tue, May 5, 1998	1.63	1.67	1.61	1.67
1439	NASDAQ	DIOD	Mon, May 4, 1998	1.69	1.69	1.68	1.68
1438	NASDAQ	DIOD	Fri, May 1, 1998	1.73	1.73	1.72	1.72
1437	NASDAQ	DIOD	Thu, Apr 30, 1998	1.75	1.75	1.73	1.75
1436	NASDAQ	DIOD	Wed, Apr 29, 1998	1.78	1.80	1.75	1.75
1435	NASDAQ	DIOD	Tue, Apr 28, 1998	1.65	1.75	1.65	1.75
1434	NASDAQ	DIOD	Mon, Apr 27, 1998	1.83	1.83	1.61	1.61
1433	NASDAQ	DIOD	Fri, Apr 24, 1998	1.85	1.93	1.85	1.88
1432	NASDAQ	DIOD	Thu, Apr 23, 1998	1.95	1.95	1.88	1.88
1431	NASDAQ	DIOD	Wed, Apr 22, 1998	1.80	1.95	1.80	1.93
1430	NASDAQ	DIOD	Tue, Apr 21, 1998	1.81	1.83	1.78	1.78
1429	NASDAQ	DIOD	Mon, Apr 20, 1998	1.83	1.83	1.73	1.80
1428	NASDAQ	DIOD	Fri, Apr 17, 1998	1.90	1.90	1.88	1.88
1427	NASDAQ	DIOD	Thu, Apr 16, 1998	1.98	1.98	1.90	1.90
1426	NASDAQ	DIOD	Wed, Apr 15, 1998	1.91	1.98	1.89	1.98
1425	NASDAQ	DIOD	Tue, Apr 14, 1998	1.88	1.91	1.88	1.91
1424	NASDAQ	DIOD	Mon, Apr 13, 1998	1.95	1.95	1.85	1.88
1423	NASDAQ	DIOD	Thu, Apr 9, 1998	1.96	1.98	1.95	1.95
1422	NASDAQ	DIOD	Wed, Apr 8, 1998	1.88	1.94	1.88	1.94
1421	NASDAQ	DIOD	Tue, Apr 7, 1998	1.90	1.93	1.89	1.89
1420	NASDAQ	DIOD	Mon, Apr 6, 1998	1.95	1.95	1.90	1.90
1419	NASDAQ	DIOD	Fri, Apr 3, 1998	2.01	2.01	2.00	2.00
1418	NASDAQ	DIOD	Thu, Apr 2, 1998	2.00	2.02	2.00	2.01
1417	NASDAQ	DIOD	Wed, Apr 1, 1998	1.96	2.01	1.96	2.01
1416	NASDAQ	DIOD	Tue, Mar 31, 1998	1.98	1.98	1.95	1.95
1415	NASDAQ	DIOD	Mon, Mar 30, 1998	1.93	1.98	1.90	1.98
1414	NASDAQ	DIOD	Fri, Mar 27, 1998	1.95	1.95	1.93	1.93
1413	NASDAQ	DIOD	Thu, Mar 26, 1998	1.93	1.95	1.93	1.95
1412	NASDAQ	DIOD	Wed, Mar 25, 1998	1.98	2.00	1.93	1.93
1411	NASDAQ	DIOD	Tue, Mar 24, 1998	1.95	1.95	1.93	1.95
1410	NASDAQ	DIOD	Mon, Mar 23, 1998	2.02	2.07	1.98	1.98
1409	NASDAQ	DIOD	Fri, Mar 20, 1998	1.90	2.00	1.90	1.99
1408	NASDAQ	DIOD	Thu, Mar 19, 1998	1.89	1.93	1.89	1.93
1407	NASDAQ	DIOD	Wed, Mar 18, 1998	1.93	1.95	1.90	1.90
1406	NASDAQ	DIOD	Tue, Mar 17, 1998	1.95	1.95	1.93	1.93
1405	NASDAQ	DIOD	Mon, Mar 16, 1998	2.00	2.00	1.95	1.95
1404	NASDAQ	DIOD	Fri, Mar 13, 1998	1.90	1.98	1.90	1.95
1403	NASDAQ	DIOD	Thu, Mar 12, 1998	1.98	1.98	1.93	1.93
1402	NASDAQ	DIOD	Wed, Mar 11, 1998	1.98	1.98	1.93	1.95
1401	NASDAQ	DIOD	Tue, Mar 10, 1998	1.95	1.96	1.93	1.96
1400	NASDAQ	DIOD	Mon, Mar 9, 1998	1.95	2.00	1.95	1.98
1399	NASDAQ	DIOD	Fri, Mar 6, 1998	1.95	2.02	1.95	1.98
1398	NASDAQ	DIOD	Thu, Mar 5, 1998	2.05	2.05	1.98	1.98
1397	NASDAQ	DIOD	Wed, Mar 4, 1998	2.10	2.10	2.07	2.07
1396	NASDAQ	DIOD	Tue, Mar 3, 1998	2.17	2.17	2.10	2.12
1395	NASDAQ	DIOD	Mon, Mar 2, 1998	2.22	2.22	2.19	2.19
1394	NASDAQ	DIOD	Fri, Feb 27, 1998	2.19	2.25	2.19	2.20
1393	NASDAQ	DIOD	Thu, Feb 26, 1998	2.17	2.20	2.15	2.17
1392	NASDAQ	DIOD	Wed, Feb 25, 1998	2.02	2.21	2.02	2.17
1391	NASDAQ	DIOD	Tue, Feb 24, 1998	1.99	2.02	1.98	1.99
1390	NASDAQ	DIOD	Mon, Feb 23, 1998	2.00	2.00	1.98	1.98
1389	NASDAQ	DIOD	Fri, Feb 20, 1998	1.95	1.95	1.93	1.93
1388	NASDAQ	DIOD	Thu, Feb 19, 1998	1.95	1.95	1.90	1.95
1387	NASDAQ	DIOD	Wed, Feb 18, 1998	1.98	1.99	1.96	1.96
1386	NASDAQ	DIOD	Tue, Feb 17, 1998	1.99	1.99	1.98	1.99
1385	NASDAQ	DIOD	Fri, Feb 13, 1998	2.12	2.12	1.88	2.00
1384	NASDAQ	DIOD	Thu, Feb 12, 1998	2.17	2.17	2.12	2.15
1383	NASDAQ	DIOD	Wed, Feb 11, 1998	2.17	2.20	2.17	2.17
1382	NASDAQ	DIOD	Tue, Feb 10, 1998	2.20	2.22	2.17	2.20
1381	NASDAQ	DIOD	Mon, Feb 9, 1998	2.25	2.25	2.22	2.22
1380	NASDAQ	DIOD	Fri, Feb 6, 1998	2.20	2.25	2.15	2.22
1379	NASDAQ	DIOD	Thu, Feb 5, 1998	2.25	2.25	2.20	2.22
1378	NASDAQ	DIOD	Wed, Feb 4, 1998	2.27	2.30	2.17	2.25
1377	NASDAQ	DIOD	Tue, Feb 3, 1998	2.12	2.32	2.12	2.27
1376	NASDAQ	DIOD	Mon, Feb 2, 1998	1.83	2.12	1.83	2.10
1375	NASDAQ	DIOD	Fri, Jan 30, 1998	1.78	1.78	1.78	1.78
1374	NASDAQ	DIOD	Thu, Jan 29, 1998	1.73	1.80	1.73	1.80
1373	NASDAQ	DIOD	Wed, Jan 28, 1998	1.73	1.78	1.73	1.75
1372	NASDAQ	DIOD	Tue, Jan 27, 1998	1.68	1.73	1.68	1.73
1371	NASDAQ	DIOD	Mon, Jan 26, 1998	1.68	1.68	1.65	1.68
1370	NASDAQ	DIOD	Fri, Jan 23, 1998	1.68	1.69	1.68	1.68
1369	NASDAQ	DIOD	Thu, Jan 22, 1998	1.70	1.70	1.63	1.63
1368	NASDAQ	DIOD	Wed, Jan 21, 1998	1.75	1.75	1.70	1.73
1367	NASDAQ	DIOD	Tue, Jan 20, 1998	1.75	1.78	1.72	1.73
1366	NASDAQ	DIOD	Fri, Jan 16, 1998	1.78	1.80	1.75	1.78
1365	NASDAQ	DIOD	Thu, Jan 15, 1998	1.78	1.79	1.73	1.75
1364	NASDAQ	DIOD	Wed, Jan 14, 1998	1.73	1.80	1.73	1.80
1363	NASDAQ	DIOD	Tue, Jan 13, 1998	1.75	1.75	1.65	1.68
1362	NASDAQ	DIOD	Mon, Jan 12, 1998	1.73	1.75	1.73	1.75
1361	NASDAQ	DIOD	Fri, Jan 9, 1998	1.78	1.78	1.73	1.75
1360	NASDAQ	DIOD	Thu, Jan 8, 1998	1.75	1.78	1.75	1.75
1359	NASDAQ	DIOD	Wed, Jan 7, 1998	1.78	1.78	1.73	1.73
1358	NASDAQ	DIOD	Tue, Jan 6, 1998	1.83	1.83	1.78	1.78
1357	NASDAQ	DIOD	Mon, Jan 5, 1998	1.91	1.91	1.78	1.80
1356	NASDAQ	DIOD	Fri, Jan 2, 1998	1.98	1.98	1.88	1.90
1355	NASDAQ	DIOD	Wed, Dec 31, 1997	1.90	2.00	1.88	1.93
1354	NASDAQ	DIOD	Tue, Dec 30, 1997	1.78	1.90	1.78	1.88
1353	NASDAQ	DIOD	Mon, Dec 29, 1997	1.58	1.73	1.53	1.73
1352	NASDAQ	DIOD	Fri, Dec 26, 1997	1.51	1.58	1.51	1.56
1351	NASDAQ	DIOD	Wed, Dec 24, 1997	1.58	1.58	1.53	1.53
1350	NASDAQ	DIOD	Tue, Dec 23, 1997	1.65	1.68	1.58	1.58
1349	NASDAQ	DIOD	Mon, Dec 22, 1997	1.80	1.80	1.68	1.68
1348	NASDAQ	DIOD	Fri, Dec 19, 1997	1.88	1.88	1.80	1.83
1347	NASDAQ	DIOD	Thu, Dec 18, 1997	1.95	1.98	1.93	1.93
1346	NASDAQ	DIOD	Wed, Dec 17, 1997	1.98	2.02	1.95	1.95
1345	NASDAQ	DIOD	Tue, Dec 16, 1997	1.85	1.95	1.85	1.95
1344	NASDAQ	DIOD	Mon, Dec 15, 1997	1.38	1.83	1.33	1.83
1343	NASDAQ	DIOD	Fri, Dec 12, 1997	1.88	1.88	1.46	1.53
1342	NASDAQ	DIOD	Thu, Dec 11, 1997	1.88	1.93	1.83	1.88
1341	NASDAQ	DIOD	Wed, Dec 10, 1997	2.00	2.00	1.98	1.98
1340	NASDAQ	DIOD	Tue, Dec 9, 1997	2.22	2.22	2.07	2.10
1339	NASDAQ	DIOD	Mon, Dec 8, 1997	2.27	2.27	2.05	2.20
1338	NASDAQ	DIOD	Fri, Dec 5, 1997	2.42	2.42	2.27	2.27
1337	NASDAQ	DIOD	Thu, Dec 4, 1997	2.42	2.42	2.42	2.42
1336	NASDAQ	DIOD	Wed, Dec 3, 1997	2.47	2.52	2.32	2.42
1335	NASDAQ	DIOD	Tue, Dec 2, 1997	2.49	2.52	2.49	2.52
1334	NASDAQ	DIOD	Mon, Dec 1, 1997	2.42	2.49	2.40	2.47
1333	NASDAQ	DIOD	Fri, Nov 28, 1997	2.32	2.37	2.32	2.37
1332	NASDAQ	DIOD	Wed, Nov 26, 1997	2.37	2.37	2.32	2.35
1331	NASDAQ	DIOD	Tue, Nov 25, 1997	2.47	2.47	2.37	2.41
1330	NASDAQ	DIOD	Mon, Nov 24, 1997	2.57	2.57	2.47	2.47
1329	NASDAQ	DIOD	Fri, Nov 21, 1997	2.64	2.64	2.58	2.58
1328	NASDAQ	DIOD	Thu, Nov 20, 1997	2.64	2.64	2.57	2.62
1327	NASDAQ	DIOD	Wed, Nov 19, 1997	2.67	2.67	2.62	2.62
1326	NASDAQ	DIOD	Tue, Nov 18, 1997	2.72	2.72	2.65	2.65
1325	NASDAQ	DIOD	Mon, Nov 17, 1997	2.67	2.72	2.64	2.69
1324	NASDAQ	DIOD	Fri, Nov 14, 1997	2.57	2.64	2.57	2.64
1323	NASDAQ	DIOD	Thu, Nov 13, 1997	2.49	2.54	2.47	2.54
1322	NASDAQ	DIOD	Wed, Nov 12, 1997	2.47	2.52	2.47	2.49
1321	NASDAQ	DIOD	Tue, Nov 11, 1997	2.54	2.54	2.47	2.52
1320	NASDAQ	DIOD	Mon, Nov 10, 1997	2.62	2.64	2.57	2.59
1319	NASDAQ	DIOD	Fri, Nov 7, 1997	2.69	2.69	2.64	2.64
1318	NASDAQ	DIOD	Thu, Nov 6, 1997	2.72	2.74	2.69	2.72
1317	NASDAQ	DIOD	Wed, Nov 5, 1997	2.57	2.70	2.57	2.69
1316	NASDAQ	DIOD	Tue, Nov 4, 1997	2.52	2.62	2.52	2.57
1315	NASDAQ	DIOD	Mon, Nov 3, 1997	2.49	2.52	2.44	2.49
1314	NASDAQ	DIOD	Fri, Oct 31, 1997	2.57	2.57	2.47	2.47
1313	NASDAQ	DIOD	Thu, Oct 30, 1997	2.64	2.64	2.62	2.62
1312	NASDAQ	DIOD	Wed, Oct 29, 1997	2.69	2.79	2.69	2.69
1311	NASDAQ	DIOD	Tue, Oct 28, 1997	2.62	2.67	2.62	2.64
1310	NASDAQ	DIOD	Mon, Oct 27, 1997	2.84	2.84	2.69	2.72
1309	NASDAQ	DIOD	Fri, Oct 24, 1997	2.86	2.89	2.77	2.84
1308	NASDAQ	DIOD	Thu, Oct 23, 1997	2.77	2.91	2.67	2.86
1307	NASDAQ	DIOD	Wed, Oct 22, 1997	3.01	3.01	2.94	2.94
1306	NASDAQ	DIOD	Tue, Oct 21, 1997	3.04	3.09	3.01	3.04
1305	NASDAQ	DIOD	Mon, Oct 20, 1997	2.99	3.04	2.94	3.04
1304	NASDAQ	DIOD	Fri, Oct 17, 1997	2.64	2.94	2.64	2.94
1303	NASDAQ	DIOD	Thu, Oct 16, 1997	2.74	2.74	2.64	2.64
1302	NASDAQ	DIOD	Wed, Oct 15, 1997	2.82	2.84	2.72	2.75
1301	NASDAQ	DIOD	Tue, Oct 14, 1997	2.82	2.84	2.79	2.83
1300	NASDAQ	DIOD	Mon, Oct 13, 1997	2.94	2.94	2.77	2.84
1299	NASDAQ	DIOD	Fri, Oct 10, 1997	2.94	3.01	2.89	2.91
1298	NASDAQ	DIOD	Thu, Oct 9, 1997	2.99	3.01	2.91	2.96
1297	NASDAQ	DIOD	Wed, Oct 8, 1997	2.99	3.04	2.89	3.04
1296	NASDAQ	DIOD	Tue, Oct 7, 1997	3.16	3.21	2.96	3.01
1295	NASDAQ	DIOD	Mon, Oct 6, 1997	3.31	3.31	3.06	3.15
1294	NASDAQ	DIOD	Fri, Oct 3, 1997	2.69	2.96	2.69	2.96
1293	NASDAQ	DIOD	Thu, Oct 2, 1997	2.62	2.64	2.59	2.62
1292	NASDAQ	DIOD	Wed, Oct 1, 1997	2.59	2.64	2.59	2.62
1291	NASDAQ	DIOD	Tue, Sep 30, 1997	2.59	2.62	2.57	2.59
1290	NASDAQ	DIOD	Mon, Sep 29, 1997	2.59	2.62	2.54	2.62
1289	NASDAQ	DIOD	Fri, Sep 26, 1997	2.48	2.58	2.48	2.58
1288	NASDAQ	DIOD	Thu, Sep 25, 1997	2.35	2.44	2.35	2.43
1287	NASDAQ	DIOD	Wed, Sep 24, 1997	2.42	2.47	2.40	2.40
1286	NASDAQ	DIOD	Tue, Sep 23, 1997	2.40	2.41	2.37	2.40
1285	NASDAQ	DIOD	Mon, Sep 22, 1997	2.40	2.42	2.35	2.36
1284	NASDAQ	DIOD	Fri, Sep 19, 1997	2.32	2.37	2.30	2.37
1283	NASDAQ	DIOD	Thu, Sep 18, 1997	2.32	2.37	2.32	2.35
1282	NASDAQ	DIOD	Wed, Sep 17, 1997	2.37	2.44	2.30	2.31
1281	NASDAQ	DIOD	Tue, Sep 16, 1997	2.47	2.47	2.30	2.42
1280	NASDAQ	DIOD	Mon, Sep 15, 1997	2.52	2.54	2.47	2.47
1279	NASDAQ	DIOD	Fri, Sep 12, 1997	2.54	2.54	2.52	2.52
1278	NASDAQ	DIOD	Thu, Sep 11, 1997	2.54	2.56	2.51	2.54
1277	NASDAQ	DIOD	Wed, Sep 10, 1997	2.52	2.54	2.49	2.53
1276	NASDAQ	DIOD	Tue, Sep 9, 1997	2.49	2.54	2.49	2.52
1275	NASDAQ	DIOD	Mon, Sep 8, 1997	2.54	2.56	2.44	2.49
1274	NASDAQ	DIOD	Fri, Sep 5, 1997	2.48	2.51	2.42	2.49
1273	NASDAQ	DIOD	Thu, Sep 4, 1997	2.49	2.52	2.48	2.48
1272	NASDAQ	DIOD	Wed, Sep 3, 1997	2.57	2.57	2.49	2.49
1271	NASDAQ	DIOD	Tue, Sep 2, 1997	2.57	2.59	2.49	2.54
1270	NASDAQ	DIOD	Fri, Aug 29, 1997	2.57	2.57	2.52	2.54
1269	NASDAQ	DIOD	Thu, Aug 28, 1997	2.52	2.54	2.47	2.54
1268	NASDAQ	DIOD	Wed, Aug 27, 1997	2.47	2.49	2.38	2.47
1267	NASDAQ	DIOD	Tue, Aug 26, 1997	2.49	2.53	2.47	2.47
1266	NASDAQ	DIOD	Mon, Aug 25, 1997	2.52	2.57	2.52	2.53
1265	NASDAQ	DIOD	Fri, Aug 22, 1997	2.44	2.52	2.37	2.52
1264	NASDAQ	DIOD	Thu, Aug 21, 1997	2.62	2.62	2.42	2.49
1263	NASDAQ	DIOD	Wed, Aug 20, 1997	2.72	2.74	2.57	2.62
1262	NASDAQ	DIOD	Tue, Aug 19, 1997	2.64	2.75	2.62	2.65
1261	NASDAQ	DIOD	Mon, Aug 18, 1997	2.42	2.67	2.42	2.58
1260	NASDAQ	DIOD	Fri, Aug 15, 1997	2.33	2.42	2.32	2.40
1259	NASDAQ	DIOD	Thu, Aug 14, 1997	2.28	2.35	2.27	2.32
1258	NASDAQ	DIOD	Wed, Aug 13, 1997	2.27	2.30	2.25	2.30
1257	NASDAQ	DIOD	Tue, Aug 12, 1997	2.30	2.30	2.25	2.27
1256	NASDAQ	DIOD	Mon, Aug 11, 1997	2.21	2.30	2.21	2.28
1255	NASDAQ	DIOD	Fri, Aug 8, 1997	2.32	2.32	2.20	2.20
1254	NASDAQ	DIOD	Thu, Aug 7, 1997	2.30	2.32	2.30	2.32
1253	NASDAQ	DIOD	Wed, Aug 6, 1997	2.26	2.32	2.25	2.30
1252	NASDAQ	DIOD	Tue, Aug 5, 1997	2.22	2.26	2.17	2.26
1251	NASDAQ	DIOD	Mon, Aug 4, 1997	2.17	2.27	2.15	2.20
1250	NASDAQ	DIOD	Fri, Aug 1, 1997	2.17	2.17	2.10	2.17
1249	NASDAQ	DIOD	Thu, Jul 31, 1997	2.22	2.23	2.19	2.19
1248	NASDAQ	DIOD	Wed, Jul 30, 1997	2.12	2.22	2.12	2.17
1247	NASDAQ	DIOD	Tue, Jul 29, 1997	2.22	2.25	2.07	2.10
1246	NASDAQ	DIOD	Mon, Jul 28, 1997	2.22	2.40	2.22	2.22
1245	NASDAQ	DIOD	Fri, Jul 25, 1997	2.27	2.30	2.22	2.25
1244	NASDAQ	DIOD	Thu, Jul 24, 1997	2.35	2.35	2.30	2.30
1243	NASDAQ	DIOD	Wed, Jul 23, 1997	2.31	2.37	2.31	2.35
1242	NASDAQ	DIOD	Tue, Jul 22, 1997	2.30	2.32	2.25	2.28
1241	NASDAQ	DIOD	Mon, Jul 21, 1997	2.32	2.35	2.30	2.30
1240	NASDAQ	DIOD	Fri, Jul 18, 1997	2.37	2.37	2.27	2.32
1239	NASDAQ	DIOD	Thu, Jul 17, 1997	2.30	2.37	2.22	2.37
1238	NASDAQ	DIOD	Wed, Jul 16, 1997	2.35	2.37	2.30	2.30
1237	NASDAQ	DIOD	Tue, Jul 15, 1997	2.37	2.54	2.32	2.32
1236	NASDAQ	DIOD	Mon, Jul 14, 1997	2.12	2.35	2.12	2.32
1235	NASDAQ	DIOD	Fri, Jul 11, 1997	1.93	2.07	1.90	2.06
1234	NASDAQ	DIOD	Thu, Jul 10, 1997	1.80	1.93	1.80	1.90
1233	NASDAQ	DIOD	Wed, Jul 9, 1997	1.80	1.80	1.78	1.80
1232	NASDAQ	DIOD	Tue, Jul 8, 1997	1.79	1.80	1.78	1.80
1231	NASDAQ	DIOD	Mon, Jul 7, 1997	1.80	1.80	1.78	1.78
1230	NASDAQ	DIOD	Thu, Jul 3, 1997	1.80	1.80	1.78	1.80
1229	NASDAQ	DIOD	Wed, Jul 2, 1997	1.85	1.88	1.83	1.83
1228	NASDAQ	DIOD	Tue, Jul 1, 1997	1.73	1.85	1.73	1.83
1227	NASDAQ	DIOD	Mon, Jun 30, 1997	1.77	1.78	1.73	1.73
1226	NASDAQ	DIOD	Fri, Jun 27, 1997	1.80	1.80	1.77	1.78
1225	NASDAQ	DIOD	Thu, Jun 26, 1997	1.85	1.85	1.81	1.81
1224	NASDAQ	DIOD	Wed, Jun 25, 1997	1.78	1.85	1.78	1.83
1223	NASDAQ	DIOD	Tue, Jun 24, 1997	1.79	1.83	1.79	1.83
1222	NASDAQ	DIOD	Mon, Jun 23, 1997	1.78	1.80	1.78	1.78
1221	NASDAQ	DIOD	Fri, Jun 20, 1997	1.78	1.78	1.78	1.78
1220	NASDAQ	DIOD	Thu, Jun 19, 1997	1.80	1.80	1.78	1.79
1219	NASDAQ	DIOD	Wed, Jun 18, 1997	1.80	1.81	1.80	1.81
1218	NASDAQ	DIOD	Tue, Jun 17, 1997	1.80	1.80	1.79	1.80
1217	NASDAQ	DIOD	Mon, Jun 16, 1997	1.79	1.81	1.79	1.81
1216	NASDAQ	DIOD	Fri, Jun 13, 1997	1.81	1.81	1.79	1.81
1215	NASDAQ	DIOD	Thu, Jun 12, 1997	1.83	1.83	1.79	1.80
1214	NASDAQ	DIOD	Wed, Jun 11, 1997	1.85	1.85	1.83	1.85
1213	NASDAQ	DIOD	Tue, Jun 10, 1997	1.86	1.90	1.86	1.88
1212	NASDAQ	DIOD	Mon, Jun 9, 1997	1.90	1.98	1.90	1.93
1211	NASDAQ	DIOD	Fri, Jun 6, 1997	1.90	1.90	1.88	1.88
1210	NASDAQ	DIOD	Thu, Jun 5, 1997	1.79	1.88	1.79	1.88
1209	NASDAQ	DIOD	Wed, Jun 4, 1997	1.83	1.85	1.78	1.78
1208	NASDAQ	DIOD	Tue, Jun 3, 1997	1.85	1.85	1.83	1.83
1207	NASDAQ	DIOD	Mon, Jun 2, 1997	1.88	1.88	1.85	1.85
1206	NASDAQ	DIOD	Fri, May 30, 1997	1.88	1.88	1.83	1.88
1205	NASDAQ	DIOD	Thu, May 29, 1997	1.93	1.93	1.90	1.93
1204	NASDAQ	DIOD	Wed, May 28, 1997	1.88	1.93	1.88	1.90
1203	NASDAQ	DIOD	Tue, May 27, 1997	1.80	1.85	1.80	1.85
1202	NASDAQ	DIOD	Fri, May 23, 1997	1.83	1.83	1.80	1.80
1201	NASDAQ	DIOD	Thu, May 22, 1997	1.89	1.89	1.83	1.85
1200	NASDAQ	DIOD	Wed, May 21, 1997	1.93	1.93	1.91	1.91
1199	NASDAQ	DIOD	Tue, May 20, 1997	1.85	1.90	1.85	1.90
1198	NASDAQ	DIOD	Mon, May 19, 1997	1.88	1.90	1.85	1.85
1197	NASDAQ	DIOD	Fri, May 16, 1997	1.85	1.90	1.85	1.90
1196	NASDAQ	DIOD	Thu, May 15, 1997	1.90	1.90	1.88	1.88
1195	NASDAQ	DIOD	Wed, May 14, 1997	1.90	1.93	1.88	1.88
1194	NASDAQ	DIOD	Tue, May 13, 1997	1.88	1.93	1.88	1.93
1193	NASDAQ	DIOD	Mon, May 12, 1997	1.98	1.98	1.93	1.93
1192	NASDAQ	DIOD	Fri, May 9, 1997	1.98	1.98	1.88	1.98
1191	NASDAQ	DIOD	Thu, May 8, 1997	2.00	2.00	1.95	1.96
1190	NASDAQ	DIOD	Wed, May 7, 1997	2.07	2.12	2.00	2.00
1189	NASDAQ	DIOD	Tue, May 6, 1997	1.93	2.12	1.93	2.10
1188	NASDAQ	DIOD	Mon, May 5, 1997	1.85	1.93	1.85	1.93
1187	NASDAQ	DIOD	Fri, May 2, 1997	1.88	1.90	1.85	1.88
1186	NASDAQ	DIOD	Thu, May 1, 1997	1.93	1.93	1.80	1.88
1185	NASDAQ	DIOD	Wed, Apr 30, 1997	2.00	2.05	1.90	1.93
1184	NASDAQ	DIOD	Tue, Apr 29, 1997	2.02	2.05	1.98	1.98
1183	NASDAQ	DIOD	Mon, Apr 28, 1997	2.02	2.05	2.00	2.05
1182	NASDAQ	DIOD	Fri, Apr 25, 1997	2.00	2.05	1.98	2.00
1181	NASDAQ	DIOD	Thu, Apr 24, 1997	1.90	2.00	1.90	1.98
1180	NASDAQ	DIOD	Wed, Apr 23, 1997	1.88	1.90	1.85	1.90
1179	NASDAQ	DIOD	Tue, Apr 22, 1997	1.83	1.88	1.83	1.88
1178	NASDAQ	DIOD	Mon, Apr 21, 1997	1.80	1.85	1.80	1.85
1177	NASDAQ	DIOD	Fri, Apr 18, 1997	1.83	1.83	1.78	1.80
1176	NASDAQ	DIOD	Thu, Apr 17, 1997	1.81	1.83	1.80	1.80
1175	NASDAQ	DIOD	Wed, Apr 16, 1997	1.80	1.81	1.79	1.81
1174	NASDAQ	DIOD	Tue, Apr 15, 1997	1.79	1.79	1.75	1.78
1173	NASDAQ	DIOD	Mon, Apr 14, 1997	1.78	1.78	1.75	1.78
1172	NASDAQ	DIOD	Fri, Apr 11, 1997	1.78	1.78	1.74	1.77
1171	NASDAQ	DIOD	Thu, Apr 10, 1997	1.73	1.75	1.73	1.74
1170	NASDAQ	DIOD	Wed, Apr 9, 1997	1.77	1.78	1.75	1.75
1169	NASDAQ	DIOD	Tue, Apr 8, 1997	1.78	1.78	1.73	1.75
1168	NASDAQ	DIOD	Mon, Apr 7, 1997	1.78	1.78	1.73	1.75
1167	NASDAQ	DIOD	Fri, Apr 4, 1997	1.73	1.78	1.73	1.78
1166	NASDAQ	DIOD	Thu, Apr 3, 1997	1.61	1.70	1.61	1.68
1165	NASDAQ	DIOD	Wed, Apr 2, 1997	1.61	1.65	1.58	1.61
1164	NASDAQ	DIOD	Tue, Apr 1, 1997	1.53	1.58	1.53	1.58
1163	NASDAQ	DIOD	Mon, Mar 31, 1997	1.53	1.56	1.53	1.53
1162	NASDAQ	DIOD	Thu, Mar 27, 1997	1.58	1.65	1.53	1.53
1161	NASDAQ	DIOD	Wed, Mar 26, 1997	1.48	1.53	1.48	1.53
1160	NASDAQ	DIOD	Tue, Mar 25, 1997	1.48	1.51	1.48	1.51
1159	NASDAQ	DIOD	Mon, Mar 24, 1997	1.48	1.51	1.48	1.48
1158	NASDAQ	DIOD	Fri, Mar 21, 1997	1.48	1.51	1.48	1.48
1157	NASDAQ	DIOD	Thu, Mar 20, 1997	1.46	1.48	1.43	1.46
1156	NASDAQ	DIOD	Wed, Mar 19, 1997	1.48	1.48	1.43	1.46
1155	NASDAQ	DIOD	Tue, Mar 18, 1997	1.51	1.53	1.48	1.53
1154	NASDAQ	DIOD	Mon, Mar 17, 1997	1.56	1.56	1.53	1.53
1153	NASDAQ	DIOD	Fri, Mar 14, 1997	1.61	1.61	1.58	1.61
1152	NASDAQ	DIOD	Thu, Mar 13, 1997	1.65	1.65	1.63	1.63
1151	NASDAQ	DIOD	Wed, Mar 12, 1997	1.65	1.68	1.65	1.68
1150	NASDAQ	DIOD	Tue, Mar 11, 1997	1.68	1.68	1.65	1.68
1149	NASDAQ	DIOD	Mon, Mar 10, 1997	1.68	1.68	1.65	1.68
1148	NASDAQ	DIOD	Fri, Mar 7, 1997	1.68	1.68	1.63	1.65
1147	NASDAQ	DIOD	Thu, Mar 6, 1997	1.70	1.70	1.68	1.68
1146	NASDAQ	DIOD	Wed, Mar 5, 1997	1.69	1.70	1.68	1.68
1145	NASDAQ	DIOD	Tue, Mar 4, 1997	1.70	1.73	1.68	1.70
1144	NASDAQ	DIOD	Mon, Mar 3, 1997	1.73	1.75	1.70	1.70
1143	NASDAQ	DIOD	Fri, Feb 28, 1997	1.78	1.78	1.70	1.70
1142	NASDAQ	DIOD	Thu, Feb 27, 1997	1.58	1.80	1.58	1.78
1141	NASDAQ	DIOD	Wed, Feb 26, 1997	1.58	1.58	1.56	1.57
1140	NASDAQ	DIOD	Tue, Feb 25, 1997	1.51	1.58	1.43	1.58
1139	NASDAQ	DIOD	Mon, Feb 24, 1997	1.56	1.56	1.52	1.52
1138	NASDAQ	DIOD	Fri, Feb 21, 1997	1.56	1.58	1.53	1.58
1137	NASDAQ	DIOD	Thu, Feb 20, 1997	1.58	1.58	1.56	1.58
1136	NASDAQ	DIOD	Wed, Feb 19, 1997	1.63	1.63	1.58	1.58
1135	NASDAQ	DIOD	Tue, Feb 18, 1997	1.61	1.63	1.58	1.61
1134	NASDAQ	DIOD	Fri, Feb 14, 1997	1.41	1.56	1.41	1.56
1133	NASDAQ	DIOD	Thu, Feb 13, 1997	1.38	1.43	1.33	1.41
1132	NASDAQ	DIOD	Wed, Feb 12, 1997	1.38	1.38	1.38	1.38
1131	NASDAQ	DIOD	Tue, Feb 11, 1997	1.41	1.41	1.33	1.38
1130	NASDAQ	DIOD	Mon, Feb 10, 1997	1.48	1.48	1.43	1.43
1129	NASDAQ	DIOD	Fri, Feb 7, 1997	1.51	1.53	1.51	1.51
1128	NASDAQ	DIOD	Thu, Feb 6, 1997	1.51	1.51	1.51	1.51
1127	NASDAQ	DIOD	Wed, Feb 5, 1997	1.51	1.51	1.51	1.51
1126	NASDAQ	DIOD	Tue, Feb 4, 1997	1.53	1.53	1.53	1.53
1125	NASDAQ	DIOD	Mon, Feb 3, 1997	1.48	1.51	1.48	1.51
1124	NASDAQ	DIOD	Fri, Jan 31, 1997	1.51	1.51	1.46	1.46
1123	NASDAQ	DIOD	Thu, Jan 30, 1997	1.46	1.51	1.46	1.51
1122	NASDAQ	DIOD	Wed, Jan 29, 1997	1.46	1.48	1.43	1.43
1121	NASDAQ	DIOD	Tue, Jan 28, 1997	1.46	1.48	1.46	1.46
1120	NASDAQ	DIOD	Mon, Jan 27, 1997	1.43	1.43	1.43	1.43
1119	NASDAQ	DIOD	Fri, Jan 24, 1997	1.46	1.46	1.43	1.43
1118	NASDAQ	DIOD	Thu, Jan 23, 1997	1.48	1.51	1.46	1.46
1117	NASDAQ	DIOD	Wed, Jan 22, 1997	1.48	1.51	1.43	1.51
1116	NASDAQ	DIOD	Tue, Jan 21, 1997	1.48	1.51	1.48	1.48
1115	NASDAQ	DIOD	Mon, Jan 20, 1997	1.48	1.51	1.48	1.48
1114	NASDAQ	DIOD	Fri, Jan 17, 1997	1.51	1.51	1.48	1.51
1113	NASDAQ	DIOD	Thu, Jan 16, 1997	1.48	1.53	1.48	1.53
1112	NASDAQ	DIOD	Wed, Jan 15, 1997	1.48	1.51	1.46	1.46
1111	NASDAQ	DIOD	Tue, Jan 14, 1997	1.48	1.48	1.46	1.48
1110	NASDAQ	DIOD	Mon, Jan 13, 1997	1.46	1.51	1.46	1.48
1109	NASDAQ	DIOD	Fri, Jan 10, 1997	1.41	1.46	1.41	1.46
1108	NASDAQ	DIOD	Thu, Jan 9, 1997	1.53	1.53	1.46	1.48
1107	NASDAQ	DIOD	Wed, Jan 8, 1997	1.54	1.54	1.48	1.48
1106	NASDAQ	DIOD	Tue, Jan 7, 1997	1.53	1.53	1.53	1.53
1105	NASDAQ	DIOD	Mon, Jan 6, 1997	1.56	1.58	1.56	1.56
1104	NASDAQ	DIOD	Fri, Jan 3, 1997	1.46	1.53	1.46	1.53
1103	NASDAQ	DIOD	Thu, Jan 2, 1997	1.43	1.43	1.43	1.43
1102	NASDAQ	DIOD	Tue, Dec 31, 1996	1.48	1.48	1.41	1.43
1101	NASDAQ	DIOD	Mon, Dec 30, 1996	1.63	1.63	1.46	1.46
1100	NASDAQ	DIOD	Fri, Dec 27, 1996	1.63	1.65	1.63	1.63
1099	NASDAQ	DIOD	Thu, Dec 26, 1996	1.61	1.63	1.61	1.61
1098	NASDAQ	DIOD	Tue, Dec 24, 1996	1.61	1.61	1.61	1.61
1097	NASDAQ	DIOD	Mon, Dec 23, 1996	1.63	1.63	1.61	1.61
1096	NASDAQ	DIOD	Fri, Dec 20, 1996	1.68	1.68	1.61	1.63
1095	NASDAQ	DIOD	Thu, Dec 19, 1996	1.70	1.70	1.65	1.65
1094	NASDAQ	DIOD	Wed, Dec 18, 1996	1.75	1.75	1.68	1.70
1093	NASDAQ	DIOD	Tue, Dec 17, 1996	1.63	1.78	1.63	1.73
1092	NASDAQ	DIOD	Mon, Dec 16, 1996	1.78	1.83	1.63	1.65
1091	NASDAQ	DIOD	Fri, Dec 13, 1996	1.63	1.75	1.63	1.75
1090	NASDAQ	DIOD	Thu, Dec 12, 1996	1.61	1.68	1.61	1.61
1089	NASDAQ	DIOD	Wed, Dec 11, 1996	1.56	1.58	1.53	1.58
1088	NASDAQ	DIOD	Tue, Dec 10, 1996	1.63	1.65	1.56	1.58
1087	NASDAQ	DIOD	Mon, Dec 9, 1996	1.48	1.56	1.48	1.56
1086	NASDAQ	DIOD	Fri, Dec 6, 1996	1.53	1.53	1.43	1.47
1085	NASDAQ	DIOD	Thu, Dec 5, 1996	1.54	1.58	1.53	1.56
1084	NASDAQ	DIOD	Wed, Dec 4, 1996	1.57	1.57	1.53	1.53
1083	NASDAQ	DIOD	Tue, Dec 3, 1996	1.51	1.58	1.51	1.56
1082	NASDAQ	DIOD	Mon, Dec 2, 1996	1.43	1.48	1.41	1.48
1081	NASDAQ	DIOD	Fri, Nov 29, 1996	1.43	1.43	1.41	1.41
1080	NASDAQ	DIOD	Wed, Nov 27, 1996	1.38	1.41	1.36	1.41
1079	NASDAQ	DIOD	Tue, Nov 26, 1996	1.33	1.41	1.31	1.33
1078	NASDAQ	DIOD	Mon, Nov 25, 1996	1.43	1.43	1.36	1.36
1077	NASDAQ	DIOD	Fri, Nov 22, 1996	1.14	1.41	1.14	1.38
1076	NASDAQ	DIOD	Thu, Nov 21, 1996	1.15	1.19	1.14	1.14
1075	NASDAQ	DIOD	Wed, Nov 20, 1996	1.16	1.19	1.16	1.16
1074	NASDAQ	DIOD	Tue, Nov 19, 1996	1.16	1.19	1.14	1.19
1073	NASDAQ	DIOD	Mon, Nov 18, 1996	1.19	1.19	1.16	1.19
1072	NASDAQ	DIOD	Fri, Nov 15, 1996	1.20	1.21	1.20	1.21
1071	NASDAQ	DIOD	Thu, Nov 14, 1996	1.26	1.26	1.21	1.23
1070	NASDAQ	DIOD	Wed, Nov 13, 1996	1.21	1.26	1.21	1.23
1069	NASDAQ	DIOD	Tue, Nov 12, 1996	1.19	1.26	1.19	1.23
1068	NASDAQ	DIOD	Mon, Nov 11, 1996	1.16	1.19	1.14	1.16
1067	NASDAQ	DIOD	Fri, Nov 8, 1996	1.15	1.15	1.14	1.14
1066	NASDAQ	DIOD	Thu, Nov 7, 1996	1.19	1.19	1.14	1.16
1065	NASDAQ	DIOD	Wed, Nov 6, 1996	1.16	1.19	1.14	1.19
1064	NASDAQ	DIOD	Tue, Nov 5, 1996	1.16	1.19	1.14	1.14
1063	NASDAQ	DIOD	Mon, Nov 4, 1996	1.19	1.19	1.15	1.15
1062	NASDAQ	DIOD	Fri, Nov 1, 1996	1.16	1.16	1.16	1.16
1061	NASDAQ	DIOD	Thu, Oct 31, 1996	1.19	1.19	1.16	1.19
1060	NASDAQ	DIOD	Wed, Oct 30, 1996	1.16	1.17	1.16	1.16
1059	NASDAQ	DIOD	Tue, Oct 29, 1996	1.21	1.21	1.15	1.15
1058	NASDAQ	DIOD	Mon, Oct 28, 1996	1.23	1.23	1.19	1.19
1057	NASDAQ	DIOD	Fri, Oct 25, 1996	1.19	1.21	1.19	1.21
1056	NASDAQ	DIOD	Thu, Oct 24, 1996	1.19	1.21	1.17	1.21
1055	NASDAQ	DIOD	Wed, Oct 23, 1996	1.17	1.19	1.17	1.17
1054	NASDAQ	DIOD	Tue, Oct 22, 1996	1.21	1.21	1.16	1.19
1053	NASDAQ	DIOD	Mon, Oct 21, 1996	1.23	1.23	1.21	1.21
1052	NASDAQ	DIOD	Fri, Oct 18, 1996	1.23	1.26	1.23	1.23
1051	NASDAQ	DIOD	Thu, Oct 17, 1996	1.31	1.31	1.23	1.23
1050	NASDAQ	DIOD	Wed, Oct 16, 1996	1.23	1.28	1.23	1.28
1049	NASDAQ	DIOD	Tue, Oct 15, 1996	1.31	1.31	1.26	1.26
1048	NASDAQ	DIOD	Mon, Oct 14, 1996	1.33	1.33	1.28	1.28
1047	NASDAQ	DIOD	Fri, Oct 11, 1996	1.38	1.38	1.31	1.31
1046	NASDAQ	DIOD	Thu, Oct 10, 1996	1.33	1.41	1.33	1.38
1045	NASDAQ	DIOD	Wed, Oct 9, 1996	1.26	1.36	1.26	1.36
1044	NASDAQ	DIOD	Tue, Oct 8, 1996	1.23	1.23	1.23	1.23
1043	NASDAQ	DIOD	Mon, Oct 7, 1996	1.25	1.25	1.19	1.22
1042	NASDAQ	DIOD	Fri, Oct 4, 1996	1.30	1.30	1.19	1.22
1041	NASDAQ	DIOD	Thu, Oct 3, 1996	1.28	1.28	1.26	1.26
1040	NASDAQ	DIOD	Wed, Oct 2, 1996	1.31	1.31	1.26	1.26
1039	NASDAQ	DIOD	Tue, Oct 1, 1996	1.33	1.33	1.31	1.31
1038	NASDAQ	DIOD	Mon, Sep 30, 1996	1.43	1.43	1.36	1.36
1037	NASDAQ	DIOD	Fri, Sep 27, 1996	1.43	1.43	1.41	1.41
1036	NASDAQ	DIOD	Thu, Sep 26, 1996	1.38	1.48	1.38	1.43
1035	NASDAQ	DIOD	Wed, Sep 25, 1996	1.46	1.46	1.38	1.38
1034	NASDAQ	DIOD	Tue, Sep 24, 1996	1.46	1.53	1.43	1.43
1033	NASDAQ	DIOD	Mon, Sep 23, 1996	1.43	1.48	1.43	1.46
1032	NASDAQ	DIOD	Fri, Sep 20, 1996	1.48	1.53	1.46	1.46
1031	NASDAQ	DIOD	Thu, Sep 19, 1996	1.43	1.58	1.42	1.47
1030	NASDAQ	DIOD	Wed, Sep 18, 1996	1.23	1.43	1.23	1.41
1029	NASDAQ	DIOD	Tue, Sep 17, 1996	1.19	1.23	1.19	1.22
1028	NASDAQ	DIOD	Mon, Sep 16, 1996	1.14	1.16	1.14	1.14
1027	NASDAQ	DIOD	Fri, Sep 13, 1996	1.10	1.14	1.10	1.11
1026	NASDAQ	DIOD	Thu, Sep 12, 1996	1.11	1.11	1.09	1.10
1025	NASDAQ	DIOD	Wed, Sep 11, 1996	1.12	1.14	1.12	1.14
1024	NASDAQ	DIOD	Tue, Sep 10, 1996	1.11	1.11	1.10	1.10
1023	NASDAQ	DIOD	Mon, Sep 9, 1996	1.15	1.15	1.11	1.14
1022	NASDAQ	DIOD	Fri, Sep 6, 1996	1.15	1.16	1.14	1.14
1021	NASDAQ	DIOD	Thu, Sep 5, 1996	1.19	1.19	1.16	1.16
1020	NASDAQ	DIOD	Wed, Sep 4, 1996	1.17	1.17	1.16	1.16
1019	NASDAQ	DIOD	Tue, Sep 3, 1996	1.16	1.19	1.16	1.19
1018	NASDAQ	DIOD	Fri, Aug 30, 1996	1.17	1.19	1.17	1.19
1017	NASDAQ	DIOD	Thu, Aug 29, 1996	1.21	1.21	1.19	1.21
1016	NASDAQ	DIOD	Wed, Aug 28, 1996	1.19	1.21	1.19	1.21
1015	NASDAQ	DIOD	Tue, Aug 27, 1996	1.19	1.19	1.16	1.16
1014	NASDAQ	DIOD	Mon, Aug 26, 1996	1.19	1.19	1.19	1.19
1013	NASDAQ	DIOD	Fri, Aug 23, 1996	1.19	1.20	1.17	1.20
1012	NASDAQ	DIOD	Thu, Aug 22, 1996	1.15	1.16	1.14	1.16
1011	NASDAQ	DIOD	Wed, Aug 21, 1996	1.16	1.19	1.14	1.14
1010	NASDAQ	DIOD	Mon, Aug 19, 1996	1.21	1.21	1.19	1.19
1009	NASDAQ	DIOD	Fri, Aug 16, 1996	1.21	1.21	1.19	1.20
1008	NASDAQ	DIOD	Thu, Aug 15, 1996	1.17	1.19	1.17	1.19
1007	NASDAQ	DIOD	Wed, Aug 14, 1996	1.16	1.19	1.16	1.17
1006	NASDAQ	DIOD	Tue, Aug 13, 1996	1.21	1.21	1.16	1.19
1005	NASDAQ	DIOD	Mon, Aug 12, 1996	1.26	1.26	1.20	1.21
1004	NASDAQ	DIOD	Fri, Aug 9, 1996	1.19	1.28	1.19	1.23
1003	NASDAQ	DIOD	Thu, Aug 8, 1996	1.19	1.21	1.14	1.21
1002	NASDAQ	DIOD	Wed, Aug 7, 1996	1.14	1.19	1.14	1.19
1001	NASDAQ	DIOD	Tue, Aug 6, 1996	1.17	1.17	1.09	1.09
1000	NASDAQ	DIOD	Mon, Aug 5, 1996	1.19	1.19	1.16	1.17
999	NASDAQ	DIOD	Fri, Aug 2, 1996	1.19	1.21	1.16	1.21
998	NASDAQ	DIOD	Thu, Aug 1, 1996	1.19	1.21	1.16	1.19
997	NASDAQ	DIOD	Wed, Jul 31, 1996	1.14	1.19	1.14	1.19
996	NASDAQ	DIOD	Tue, Jul 30, 1996	1.21	1.21	1.16	1.16
995	NASDAQ	DIOD	Mon, Jul 29, 1996	1.23	1.23	1.19	1.19
994	NASDAQ	DIOD	Fri, Jul 26, 1996	1.19	1.23	1.19	1.23
993	NASDAQ	DIOD	Thu, Jul 25, 1996	1.21	1.23	1.19	1.19
992	NASDAQ	DIOD	Wed, Jul 24, 1996	1.21	1.21	1.14	1.21
991	NASDAQ	DIOD	Tue, Jul 23, 1996	1.26	1.28	1.23	1.23
990	NASDAQ	DIOD	Mon, Jul 22, 1996	1.33	1.36	1.28	1.28
989	NASDAQ	DIOD	Fri, Jul 19, 1996	1.33	1.38	1.31	1.36
988	NASDAQ	DIOD	Thu, Jul 18, 1996	1.33	1.36	1.31	1.33
987	NASDAQ	DIOD	Wed, Jul 17, 1996	1.38	1.41	1.26	1.31
986	NASDAQ	DIOD	Tue, Jul 16, 1996	1.33	1.36	1.31	1.33
985	NASDAQ	DIOD	Mon, Jul 15, 1996	1.38	1.41	1.33	1.36
984	NASDAQ	DIOD	Fri, Jul 12, 1996	1.41	1.43	1.33	1.33
983	NASDAQ	DIOD	Thu, Jul 11, 1996	1.48	1.48	1.36	1.38
982	NASDAQ	DIOD	Wed, Jul 10, 1996	1.56	1.58	1.48	1.51
981	NASDAQ	DIOD	Tue, Jul 9, 1996	1.53	1.58	1.53	1.56
980	NASDAQ	DIOD	Mon, Jul 8, 1996	1.61	1.61	1.56	1.56
979	NASDAQ	DIOD	Fri, Jul 5, 1996	1.51	1.58	1.51	1.58
978	NASDAQ	DIOD	Wed, Jul 3, 1996	1.53	1.58	1.53	1.53
977	NASDAQ	DIOD	Tue, Jul 2, 1996	1.56	1.58	1.53	1.56
976	NASDAQ	DIOD	Mon, Jul 1, 1996	1.68	1.68	1.56	1.56
975	NASDAQ	DIOD	Fri, Jun 28, 1996	1.58	1.68	1.58	1.65
974	NASDAQ	DIOD	Thu, Jun 27, 1996	1.41	1.58	1.38	1.56
973	NASDAQ	DIOD	Wed, Jun 26, 1996	1.41	1.41	1.28	1.38
972	NASDAQ	DIOD	Tue, Jun 25, 1996	1.46	1.46	1.38	1.41
971	NASDAQ	DIOD	Mon, Jun 24, 1996	1.46	1.48	1.38	1.48
970	NASDAQ	DIOD	Fri, Jun 21, 1996	1.53	1.56	1.48	1.51
969	NASDAQ	DIOD	Thu, Jun 20, 1996	1.58	1.58	1.53	1.53
968	NASDAQ	DIOD	Wed, Jun 19, 1996	1.59	1.63	1.58	1.63
967	NASDAQ	DIOD	Tue, Jun 18, 1996	1.68	1.68	1.58	1.58
966	NASDAQ	DIOD	Mon, Jun 17, 1996	1.70	1.70	1.68	1.68
965	NASDAQ	DIOD	Fri, Jun 14, 1996	1.73	1.73	1.68	1.70
964	NASDAQ	DIOD	Thu, Jun 13, 1996	1.73	1.75	1.73	1.73
963	NASDAQ	DIOD	Wed, Jun 12, 1996	1.78	1.78	1.73	1.73
962	NASDAQ	DIOD	Tue, Jun 11, 1996	1.78	1.83	1.75	1.78
961	NASDAQ	DIOD	Mon, Jun 10, 1996	1.70	1.75	1.68	1.74
960	NASDAQ	DIOD	Fri, Jun 7, 1996	1.68	1.70	1.65	1.68
959	NASDAQ	DIOD	Thu, Jun 6, 1996	1.78	1.78	1.68	1.70
958	NASDAQ	DIOD	Wed, Jun 5, 1996	1.80	1.80	1.75	1.75
957	NASDAQ	DIOD	Tue, Jun 4, 1996	1.78	1.80	1.75	1.78
956	NASDAQ	DIOD	Mon, Jun 3, 1996	1.83	1.83	1.78	1.79
955	NASDAQ	DIOD	Fri, May 31, 1996	1.80	1.83	1.80	1.80
954	NASDAQ	DIOD	Thu, May 30, 1996	1.78	1.80	1.78	1.78
953	NASDAQ	DIOD	Wed, May 29, 1996	1.78	1.83	1.78	1.78
952	NASDAQ	DIOD	Tue, May 28, 1996	1.80	1.85	1.78	1.78
951	NASDAQ	DIOD	Fri, May 24, 1996	1.78	1.83	1.78	1.78
950	NASDAQ	DIOD	Thu, May 23, 1996	1.80	1.80	1.78	1.78
949	NASDAQ	DIOD	Wed, May 22, 1996	1.85	1.85	1.80	1.83
948	NASDAQ	DIOD	Tue, May 21, 1996	1.90	1.93	1.78	1.85
947	NASDAQ	DIOD	Mon, May 20, 1996	1.86	1.90	1.85	1.90
946	NASDAQ	DIOD	Fri, May 17, 1996	1.83	1.88	1.80	1.88
945	NASDAQ	DIOD	Thu, May 16, 1996	1.78	1.88	1.73	1.80
944	NASDAQ	DIOD	Wed, May 15, 1996	1.88	1.88	1.73	1.75
943	NASDAQ	DIOD	Tue, May 14, 1996	1.83	1.90	1.80	1.85
942	NASDAQ	DIOD	Mon, May 13, 1996	1.93	1.93	1.83	1.83
941	NASDAQ	DIOD	Fri, May 10, 1996	1.88	1.95	1.86	1.95
940	NASDAQ	DIOD	Thu, May 9, 1996	1.88	1.90	1.85	1.90
939	NASDAQ	DIOD	Wed, May 8, 1996	1.93	1.93	1.85	1.93
938	NASDAQ	DIOD	Tue, May 7, 1996	1.96	1.96	1.90	1.90
937	NASDAQ	DIOD	Mon, May 6, 1996	2.02	2.02	1.90	1.94
936	NASDAQ	DIOD	Fri, May 3, 1996	2.00	2.02	1.98	1.98
935	NASDAQ	DIOD	Thu, May 2, 1996	2.02	2.05	1.98	1.98
934	NASDAQ	DIOD	Wed, May 1, 1996	2.07	2.10	2.02	2.05
933	NASDAQ	DIOD	Tue, Apr 30, 1996	2.07	2.07	2.02	2.05
932	NASDAQ	DIOD	Mon, Apr 29, 1996	2.07	2.12	2.02	2.05
931	NASDAQ	DIOD	Fri, Apr 26, 1996	2.12	2.15	2.07	2.07
930	NASDAQ	DIOD	Thu, Apr 25, 1996	2.10	2.17	2.07	2.07
929	NASDAQ	DIOD	Wed, Apr 24, 1996	1.95	2.05	1.95	2.05
928	NASDAQ	DIOD	Tue, Apr 23, 1996	1.98	2.00	1.95	1.95
927	NASDAQ	DIOD	Mon, Apr 22, 1996	1.98	2.00	1.95	1.96
926	NASDAQ	DIOD	Fri, Apr 19, 1996	2.02	2.02	2.00	2.02
925	NASDAQ	DIOD	Thu, Apr 18, 1996	1.93	2.02	1.93	2.00
924	NASDAQ	DIOD	Wed, Apr 17, 1996	1.98	1.98	1.93	1.95
923	NASDAQ	DIOD	Tue, Apr 16, 1996	2.00	2.02	1.98	1.98
922	NASDAQ	DIOD	Mon, Apr 15, 1996	1.98	2.02	1.93	1.98
921	NASDAQ	DIOD	Fri, Apr 12, 1996	2.00	2.02	1.98	1.98
920	NASDAQ	DIOD	Thu, Apr 11, 1996	2.10	2.10	1.98	2.02
919	NASDAQ	DIOD	Wed, Apr 10, 1996	1.98	2.15	1.98	2.10
918	NASDAQ	DIOD	Tue, Apr 9, 1996	1.95	2.00	1.93	1.98
917	NASDAQ	DIOD	Mon, Apr 8, 1996	1.85	1.93	1.85	1.93
916	NASDAQ	DIOD	Thu, Apr 4, 1996	1.88	1.93	1.80	1.90
915	NASDAQ	DIOD	Wed, Apr 3, 1996	1.78	1.93	1.78	1.88
914	NASDAQ	DIOD	Tue, Apr 2, 1996	1.75	1.80	1.75	1.80
913	NASDAQ	DIOD	Mon, Apr 1, 1996	1.77	1.80	1.75	1.75
912	NASDAQ	DIOD	Fri, Mar 29, 1996	1.78	1.78	1.73	1.77
911	NASDAQ	DIOD	Thu, Mar 28, 1996	1.78	1.80	1.78	1.78
910	NASDAQ	DIOD	Wed, Mar 27, 1996	1.80	1.83	1.78	1.79
909	NASDAQ	DIOD	Tue, Mar 26, 1996	1.80	1.85	1.79	1.79
908	NASDAQ	DIOD	Mon, Mar 25, 1996	1.83	1.83	1.78	1.78
907	NASDAQ	DIOD	Fri, Mar 22, 1996	1.83	1.83	1.78	1.78
906	NASDAQ	DIOD	Thu, Mar 21, 1996	1.83	1.85	1.83	1.83
905	NASDAQ	DIOD	Wed, Mar 20, 1996	1.93	1.93	1.83	1.88
904	NASDAQ	DIOD	Tue, Mar 19, 1996	2.00	2.02	1.93	1.93
903	NASDAQ	DIOD	Mon, Mar 18, 1996	1.78	1.95	1.78	1.95
902	NASDAQ	DIOD	Fri, Mar 15, 1996	1.78	1.83	1.78	1.80
901	NASDAQ	DIOD	Thu, Mar 14, 1996	1.78	1.80	1.78	1.78
900	NASDAQ	DIOD	Wed, Mar 13, 1996	1.80	1.85	1.78	1.78
899	NASDAQ	DIOD	Tue, Mar 12, 1996	1.83	1.83	1.78	1.78
898	NASDAQ	DIOD	Mon, Mar 11, 1996	1.78	1.85	1.78	1.80
897	NASDAQ	DIOD	Fri, Mar 8, 1996	1.90	1.90	1.75	1.78
896	NASDAQ	DIOD	Thu, Mar 7, 1996	1.93	1.93	1.88	1.88
895	NASDAQ	DIOD	Wed, Mar 6, 1996	1.89	1.95	1.89	1.90
894	NASDAQ	DIOD	Tue, Mar 5, 1996	1.90	1.90	1.88	1.90
893	NASDAQ	DIOD	Mon, Mar 4, 1996	1.85	1.90	1.85	1.88
892	NASDAQ	DIOD	Fri, Mar 1, 1996	1.93	1.93	1.85	1.85
891	NASDAQ	DIOD	Thu, Feb 29, 1996	1.93	1.95	1.93	1.93
890	NASDAQ	DIOD	Wed, Feb 28, 1996	1.95	1.98	1.93	1.93
889	NASDAQ	DIOD	Tue, Feb 27, 1996	2.00	2.00	1.93	1.95
888	NASDAQ	DIOD	Mon, Feb 26, 1996	2.10	2.10	2.00	2.02
887	NASDAQ	DIOD	Fri, Feb 23, 1996	2.12	2.20	2.10	2.10
886	NASDAQ	DIOD	Thu, Feb 22, 1996	2.05	2.32	2.02	2.10
885	NASDAQ	DIOD	Wed, Feb 21, 1996	1.95	2.02	1.95	2.02
884	NASDAQ	DIOD	Tue, Feb 20, 1996	1.95	2.00	1.93	1.93
883	NASDAQ	DIOD	Fri, Feb 16, 1996	1.85	2.00	1.85	1.98
882	NASDAQ	DIOD	Thu, Feb 15, 1996	1.85	1.85	1.83	1.85
881	NASDAQ	DIOD	Wed, Feb 14, 1996	1.85	1.90	1.84	1.85
880	NASDAQ	DIOD	Tue, Feb 13, 1996	1.95	1.95	1.83	1.84
879	NASDAQ	DIOD	Mon, Feb 12, 1996	1.98	2.00	1.98	2.00
878	NASDAQ	DIOD	Fri, Feb 9, 1996	2.10	2.10	1.95	1.98
877	NASDAQ	DIOD	Thu, Feb 8, 1996	2.12	2.12	2.05	2.10
876	NASDAQ	DIOD	Wed, Feb 7, 1996	2.10	2.17	2.10	2.10
875	NASDAQ	DIOD	Tue, Feb 6, 1996	2.05	2.22	2.05	2.07
874	NASDAQ	DIOD	Mon, Feb 5, 1996	1.88	2.02	1.85	2.00
873	NASDAQ	DIOD	Fri, Feb 2, 1996	1.95	1.95	1.88	1.90
872	NASDAQ	DIOD	Thu, Feb 1, 1996	1.83	1.93	1.83	1.93
871	NASDAQ	DIOD	Wed, Jan 31, 1996	1.85	1.88	1.85	1.85
870	NASDAQ	DIOD	Tue, Jan 30, 1996	1.90	1.93	1.85	1.85
869	NASDAQ	DIOD	Mon, Jan 29, 1996	1.88	1.90	1.85	1.90
868	NASDAQ	DIOD	Fri, Jan 26, 1996	1.95	1.95	1.85	1.93
867	NASDAQ	DIOD	Thu, Jan 25, 1996	1.98	2.00	1.95	1.96
866	NASDAQ	DIOD	Wed, Jan 24, 1996	1.95	2.00	1.95	1.98
865	NASDAQ	DIOD	Tue, Jan 23, 1996	1.90	1.95	1.88	1.93
864	NASDAQ	DIOD	Mon, Jan 22, 1996	1.80	1.90	1.80	1.90
863	NASDAQ	DIOD	Fri, Jan 19, 1996	1.83	1.85	1.78	1.80
862	NASDAQ	DIOD	Thu, Jan 18, 1996	1.83	1.85	1.75	1.85
861	NASDAQ	DIOD	Wed, Jan 17, 1996	1.73	1.88	1.61	1.80
860	NASDAQ	DIOD	Tue, Jan 16, 1996	1.78	1.85	1.68	1.75
859	NASDAQ	DIOD	Mon, Jan 15, 1996	2.00	2.00	1.70	1.75
858	NASDAQ	DIOD	Fri, Jan 12, 1996	2.05	2.05	1.98	1.98
857	NASDAQ	DIOD	Thu, Jan 11, 1996	1.95	2.07	1.95	2.00
856	NASDAQ	DIOD	Wed, Jan 10, 1996	1.98	2.00	1.93	1.93
855	NASDAQ	DIOD	Tue, Jan 9, 1996	2.12	2.12	2.00	2.05
854	NASDAQ	DIOD	Mon, Jan 8, 1996	2.12	2.15	2.12	2.15
853	NASDAQ	DIOD	Fri, Jan 5, 1996	2.15	2.17	2.10	2.10
852	NASDAQ	DIOD	Thu, Jan 4, 1996	2.17	2.17	2.07	2.15
851	NASDAQ	DIOD	Wed, Jan 3, 1996	2.32	2.35	2.15	2.20
850	NASDAQ	DIOD	Tue, Jan 2, 1996	2.12	2.30	2.12	2.27
849	NASDAQ	DIOD	Fri, Dec 29, 1995	2.15	2.15	2.07	2.07
848	NASDAQ	DIOD	Thu, Dec 28, 1995	2.15	2.17	2.07	2.12
847	NASDAQ	DIOD	Wed, Dec 27, 1995	2.17	2.20	2.15	2.17
846	NASDAQ	DIOD	Tue, Dec 26, 1995	2.25	2.25	2.20	2.22
845	NASDAQ	DIOD	Fri, Dec 22, 1995	2.32	2.32	2.25	2.30
844	NASDAQ	DIOD	Thu, Dec 21, 1995	2.35	2.40	2.30	2.32
843	NASDAQ	DIOD	Wed, Dec 20, 1995	2.30	2.44	2.22	2.35
842	NASDAQ	DIOD	Tue, Dec 19, 1995	2.17	2.27	2.17	2.27
841	NASDAQ	DIOD	Mon, Dec 18, 1995	2.22	2.25	2.17	2.17
840	NASDAQ	DIOD	Fri, Dec 15, 1995	2.27	2.30	2.25	2.25
839	NASDAQ	DIOD	Thu, Dec 14, 1995	2.35	2.37	2.27	2.30
838	NASDAQ	DIOD	Wed, Dec 13, 1995	2.37	2.44	2.35	2.37
837	NASDAQ	DIOD	Tue, Dec 12, 1995	2.40	2.42	2.40	2.40
836	NASDAQ	DIOD	Mon, Dec 11, 1995	2.42	2.47	2.37	2.42
835	NASDAQ	DIOD	Fri, Dec 8, 1995	2.44	2.44	2.37	2.44
834	NASDAQ	DIOD	Thu, Dec 7, 1995	2.37	2.44	2.37	2.44
833	NASDAQ	DIOD	Wed, Dec 6, 1995	2.42	2.49	2.32	2.37
832	NASDAQ	DIOD	Tue, Dec 5, 1995	2.57	2.64	2.37	2.44
831	NASDAQ	DIOD	Mon, Dec 4, 1995	2.62	2.69	2.62	2.62
830	NASDAQ	DIOD	Fri, Dec 1, 1995	2.69	2.72	2.62	2.64
829	NASDAQ	DIOD	Thu, Nov 30, 1995	2.77	2.79	2.69	2.72
828	NASDAQ	DIOD	Wed, Nov 29, 1995	2.82	2.96	2.72	2.74
827	NASDAQ	DIOD	Tue, Nov 28, 1995	2.32	2.62	2.32	2.62
826	NASDAQ	DIOD	Mon, Nov 27, 1995	2.20	2.32	2.20	2.32
825	NASDAQ	DIOD	Fri, Nov 24, 1995	2.22	2.30	2.22	2.30
824	NASDAQ	DIOD	Wed, Nov 22, 1995	2.42	2.42	2.17	2.22
823	NASDAQ	DIOD	Tue, Nov 21, 1995	2.42	2.42	2.37	2.42
822	NASDAQ	DIOD	Mon, Nov 20, 1995	2.37	2.47	2.35	2.40
821	NASDAQ	DIOD	Fri, Nov 17, 1995	2.42	2.42	2.27	2.35
820	NASDAQ	DIOD	Thu, Nov 16, 1995	2.47	2.47	2.40	2.40
819	NASDAQ	DIOD	Wed, Nov 15, 1995	2.40	2.47	2.32	2.47
818	NASDAQ	DIOD	Tue, Nov 14, 1995	2.52	2.52	2.40	2.42
817	NASDAQ	DIOD	Mon, Nov 13, 1995	2.57	2.57	2.49	2.52
816	NASDAQ	DIOD	Fri, Nov 10, 1995	2.64	2.64	2.57	2.57
815	NASDAQ	DIOD	Thu, Nov 9, 1995	2.64	2.69	2.62	2.62
814	NASDAQ	DIOD	Wed, Nov 8, 1995	2.57	2.64	2.57	2.57
813	NASDAQ	DIOD	Tue, Nov 7, 1995	2.62	2.62	2.52	2.57
812	NASDAQ	DIOD	Mon, Nov 6, 1995	2.69	2.69	2.59	2.64
811	NASDAQ	DIOD	Fri, Nov 3, 1995	2.67	2.67	2.59	2.67
810	NASDAQ	DIOD	Thu, Nov 2, 1995	2.59	2.69	2.59	2.67
809	NASDAQ	DIOD	Wed, Nov 1, 1995	2.67	2.74	2.59	2.62
808	NASDAQ	DIOD	Tue, Oct 31, 1995	2.86	2.86	2.57	2.67
807	NASDAQ	DIOD	Mon, Oct 30, 1995	2.96	3.04	2.86	2.86
806	NASDAQ	DIOD	Fri, Oct 27, 1995	2.96	3.11	2.94	2.94
805	NASDAQ	DIOD	Thu, Oct 26, 1995	2.96	3.04	2.86	2.96
804	NASDAQ	DIOD	Wed, Oct 25, 1995	2.99	2.99	2.91	2.99
803	NASDAQ	DIOD	Tue, Oct 24, 1995	2.96	3.06	2.91	2.96
802	NASDAQ	DIOD	Mon, Oct 23, 1995	2.79	2.91	2.74	2.91
801	NASDAQ	DIOD	Fri, Oct 20, 1995	2.91	2.91	2.74	2.79
800	NASDAQ	DIOD	Thu, Oct 19, 1995	2.91	2.91	2.84	2.86
799	NASDAQ	DIOD	Wed, Oct 18, 1995	2.86	2.96	2.86	2.94
798	NASDAQ	DIOD	Tue, Oct 17, 1995	2.74	2.84	2.74	2.82
797	NASDAQ	DIOD	Mon, Oct 16, 1995	2.69	2.82	2.69	2.74
796	NASDAQ	DIOD	Fri, Oct 13, 1995	2.59	2.74	2.59	2.69
795	NASDAQ	DIOD	Thu, Oct 12, 1995	2.47	2.62	2.47	2.59
794	NASDAQ	DIOD	Wed, Oct 11, 1995	2.42	2.44	2.35	2.44
793	NASDAQ	DIOD	Tue, Oct 10, 1995	2.37	2.40	2.07	2.37
792	NASDAQ	DIOD	Mon, Oct 9, 1995	2.57	2.57	2.40	2.42
791	NASDAQ	DIOD	Fri, Oct 6, 1995	2.59	2.64	2.54	2.57
790	NASDAQ	DIOD	Thu, Oct 5, 1995	2.40	2.59	2.40	2.57
789	NASDAQ	DIOD	Wed, Oct 4, 1995	2.67	2.67	2.54	2.57
788	NASDAQ	DIOD	Tue, Oct 3, 1995	2.74	2.74	2.64	2.72
787	NASDAQ	DIOD	Mon, Oct 2, 1995	2.72	2.79	2.72	2.74
786	NASDAQ	DIOD	Fri, Sep 29, 1995	2.82	2.84	2.74	2.77
785	NASDAQ	DIOD	Thu, Sep 28, 1995	2.59	2.77	2.59	2.77
784	NASDAQ	DIOD	Wed, Sep 27, 1995	2.67	2.69	2.57	2.64
783	NASDAQ	DIOD	Tue, Sep 26, 1995	2.74	2.77	2.69	2.69
782	NASDAQ	DIOD	Mon, Sep 25, 1995	2.79	2.79	2.72	2.77
781	NASDAQ	DIOD	Fri, Sep 22, 1995	2.89	2.89	2.79	2.79
780	NASDAQ	DIOD	Thu, Sep 21, 1995	2.91	2.91	2.84	2.86
779	NASDAQ	DIOD	Wed, Sep 20, 1995	2.89	2.96	2.89	2.91
778	NASDAQ	DIOD	Tue, Sep 19, 1995	2.84	2.89	2.82	2.86
777	NASDAQ	DIOD	Mon, Sep 18, 1995	2.79	2.82	2.77	2.79
776	NASDAQ	DIOD	Fri, Sep 15, 1995	2.96	2.96	2.79	2.82
775	NASDAQ	DIOD	Thu, Sep 14, 1995	2.94	2.96	2.86	2.91
774	NASDAQ	DIOD	Wed, Sep 13, 1995	2.94	2.99	2.86	2.89
773	NASDAQ	DIOD	Tue, Sep 12, 1995	2.91	3.01	2.91	2.96
772	NASDAQ	DIOD	Mon, Sep 11, 1995	2.94	3.01	2.89	2.94
771	NASDAQ	DIOD	Fri, Sep 8, 1995	3.01	3.04	2.94	2.96
770	NASDAQ	DIOD	Thu, Sep 7, 1995	3.06	3.14	3.01	3.04
769	NASDAQ	DIOD	Wed, Sep 6, 1995	2.91	3.06	2.89	2.99
768	NASDAQ	DIOD	Tue, Sep 5, 1995	2.77	2.86	2.77	2.86
767	NASDAQ	DIOD	Fri, Sep 1, 1995	2.82	2.82	2.74	2.74
766	NASDAQ	DIOD	Thu, Aug 31, 1995	2.79	2.86	2.79	2.84
765	NASDAQ	DIOD	Wed, Aug 30, 1995	2.86	2.89	2.74	2.77
764	NASDAQ	DIOD	Tue, Aug 29, 1995	2.91	2.94	2.69	2.86
763	NASDAQ	DIOD	Mon, Aug 28, 1995	2.96	3.01	2.84	2.89
762	NASDAQ	DIOD	Fri, Aug 25, 1995	2.96	2.99	2.94	2.94
761	NASDAQ	DIOD	Thu, Aug 24, 1995	3.01	3.04	2.89	2.91
760	NASDAQ	DIOD	Wed, Aug 23, 1995	2.94	3.09	2.94	3.01
759	NASDAQ	DIOD	Tue, Aug 22, 1995	2.84	2.99	2.84	2.96
758	NASDAQ	DIOD	Mon, Aug 21, 1995	2.99	3.04	2.82	2.82
757	NASDAQ	DIOD	Fri, Aug 18, 1995	3.09	3.11	2.99	3.01
756	NASDAQ	DIOD	Thu, Aug 17, 1995	3.04	3.21	3.04	3.09
755	NASDAQ	DIOD	Wed, Aug 16, 1995	2.96	3.14	2.96	3.06
754	NASDAQ	DIOD	Tue, Aug 15, 1995	2.62	2.84	2.59	2.84
753	NASDAQ	DIOD	Mon, Aug 14, 1995	2.77	2.79	2.64	2.67
752	NASDAQ	DIOD	Fri, Aug 11, 1995	2.82	2.84	2.57	2.77
751	NASDAQ	DIOD	Thu, Aug 10, 1995	2.89	2.89	2.72	2.82
750	NASDAQ	DIOD	Wed, Aug 9, 1995	2.86	2.89	2.82	2.84
749	NASDAQ	DIOD	Tue, Aug 8, 1995	2.96	2.96	2.86	2.86
748	NASDAQ	DIOD	Mon, Aug 7, 1995	2.84	2.96	2.84	2.94
747	NASDAQ	DIOD	Fri, Aug 4, 1995	2.89	2.91	2.82	2.84
746	NASDAQ	DIOD	Thu, Aug 3, 1995	2.99	2.99	2.86	2.91
745	NASDAQ	DIOD	Wed, Aug 2, 1995	3.26	3.28	3.04	3.04
744	NASDAQ	DIOD	Tue, Aug 1, 1995	3.28	3.28	3.19	3.21
743	NASDAQ	DIOD	Mon, Jul 31, 1995	3.21	3.36	3.21	3.31
742	NASDAQ	DIOD	Fri, Jul 28, 1995	3.23	3.31	3.19	3.23
741	NASDAQ	DIOD	Thu, Jul 27, 1995	3.46	3.48	3.09	3.16
740	NASDAQ	DIOD	Wed, Jul 26, 1995	3.48	3.53	3.43	3.43
739	NASDAQ	DIOD	Tue, Jul 25, 1995	3.41	3.53	3.41	3.43
738	NASDAQ	DIOD	Mon, Jul 24, 1995	3.19	3.41	3.19	3.36
737	NASDAQ	DIOD	Fri, Jul 21, 1995	3.48	3.48	3.11	3.14
736	NASDAQ	DIOD	Thu, Jul 20, 1995	2.84	3.36	2.84	3.36
735	NASDAQ	DIOD	Wed, Jul 19, 1995	3.14	3.14	2.74	2.84
734	NASDAQ	DIOD	Tue, Jul 18, 1995	3.16	3.21	2.91	3.14
733	NASDAQ	DIOD	Mon, Jul 17, 1995	3.41	3.43	3.21	3.21
732	NASDAQ	DIOD	Fri, Jul 14, 1995	3.73	3.73	3.31	3.48
731	NASDAQ	DIOD	Thu, Jul 13, 1995	3.63	3.88	3.61	3.75
730	NASDAQ	DIOD	Wed, Jul 12, 1995	3.11	3.53	3.11	3.53
729	NASDAQ	DIOD	Tue, Jul 11, 1995	2.84	3.06	2.77	3.06
728	NASDAQ	DIOD	Mon, Jul 10, 1995	2.64	2.91	2.62	2.86
727	NASDAQ	DIOD	Fri, Jul 7, 1995	2.64	2.67	2.49	2.52
726	NASDAQ	DIOD	Thu, Jul 6, 1995	2.59	2.67	2.54	2.62
725	NASDAQ	DIOD	Wed, Jul 5, 1995	2.82	2.82	2.54	2.54
724	NASDAQ	DIOD	Mon, Jul 3, 1995	2.37	2.52	2.35	2.52
723	NASDAQ	DIOD	Fri, Jun 30, 1995	2.00	2.25	2.00	2.22
722	NASDAQ	DIOD	Thu, Jun 29, 1995	2.02	2.05	1.95	2.00
721	NASDAQ	DIOD	Wed, Jun 28, 1995	2.02	2.07	2.00	2.02
720	NASDAQ	DIOD	Tue, Jun 27, 1995	2.00	2.02	1.95	2.02
719	NASDAQ	DIOD	Mon, Jun 26, 1995	2.00	2.10	2.00	2.02
718	NASDAQ	DIOD	Fri, Jun 23, 1995	1.93	2.05	1.93	2.02
717	NASDAQ	DIOD	Thu, Jun 22, 1995	2.10	2.12	1.90	1.98
716	NASDAQ	DIOD	Wed, Jun 21, 1995	2.15	2.15	1.85	2.05
715	NASDAQ	DIOD	Tue, Jun 20, 1995	2.17	2.20	2.15	2.17
714	NASDAQ	DIOD	Mon, Jun 19, 1995	2.20	2.25	2.17	2.20
713	NASDAQ	DIOD	Fri, Jun 16, 1995	2.17	2.27	2.12	2.20
712	NASDAQ	DIOD	Thu, Jun 15, 1995	2.25	2.35	2.20	2.20
711	NASDAQ	DIOD	Wed, Jun 14, 1995	2.12	2.25	2.07	2.17
710	NASDAQ	DIOD	Tue, Jun 13, 1995	2.10	2.17	2.10	2.10
709	NASDAQ	DIOD	Mon, Jun 12, 1995	2.22	2.22	2.10	2.12
708	NASDAQ	DIOD	Fri, Jun 9, 1995	2.22	2.25	2.17	2.20
707	NASDAQ	DIOD	Thu, Jun 8, 1995	2.17	2.25	2.15	2.22
706	NASDAQ	DIOD	Wed, Jun 7, 1995	2.32	2.35	2.20	2.22
705	NASDAQ	DIOD	Tue, Jun 6, 1995	2.15	2.32	2.15	2.27
704	NASDAQ	DIOD	Mon, Jun 5, 1995	2.05	2.10	2.02	2.10
703	NASDAQ	DIOD	Fri, Jun 2, 1995	1.98	2.05	1.95	2.05
702	NASDAQ	DIOD	Thu, Jun 1, 1995	1.95	2.02	1.95	2.00
701	NASDAQ	DIOD	Wed, May 31, 1995	2.07	2.07	1.95	1.98
700	NASDAQ	DIOD	Tue, May 30, 1995	2.15	2.20	2.07	2.07
699	NASDAQ	DIOD	Fri, May 26, 1995	1.98	2.12	1.93	2.10
698	NASDAQ	DIOD	Thu, May 25, 1995	1.85	1.93	1.78	1.90
697	NASDAQ	DIOD	Wed, May 24, 1995	2.00	2.00	1.80	1.88
696	NASDAQ	DIOD	Tue, May 23, 1995	1.85	1.98	1.85	1.95
695	NASDAQ	DIOD	Mon, May 22, 1995	1.61	1.85	1.61	1.83
694	NASDAQ	DIOD	Fri, May 19, 1995	1.56	1.61	1.56	1.61
693	NASDAQ	DIOD	Thu, May 18, 1995	1.56	1.61	1.53	1.61
692	NASDAQ	DIOD	Wed, May 17, 1995	1.63	1.63	1.51	1.56
691	NASDAQ	DIOD	Tue, May 16, 1995	1.58	1.65	1.58	1.62
690	NASDAQ	DIOD	Mon, May 15, 1995	1.51	1.58	1.51	1.58
689	NASDAQ	DIOD	Fri, May 12, 1995	1.56	1.56	1.48	1.48
688	NASDAQ	DIOD	Thu, May 11, 1995	1.56	1.56	1.53	1.56
687	NASDAQ	DIOD	Wed, May 10, 1995	1.58	1.61	1.53	1.58
686	NASDAQ	DIOD	Tue, May 9, 1995	1.51	1.61	1.51	1.58
685	NASDAQ	DIOD	Mon, May 8, 1995	1.53	1.53	1.48	1.53
684	NASDAQ	DIOD	Fri, May 5, 1995	1.49	1.56	1.43	1.51
683	NASDAQ	DIOD	Thu, May 4, 1995	1.58	1.61	1.52	1.52
682	NASDAQ	DIOD	Wed, May 3, 1995	1.63	1.63	1.54	1.56
681	NASDAQ	DIOD	Tue, May 2, 1995	1.51	1.61	1.48	1.61
680	NASDAQ	DIOD	Mon, May 1, 1995	1.63	1.65	1.48	1.56
679	NASDAQ	DIOD	Fri, Apr 28, 1995	1.63	1.75	1.57	1.63
678	NASDAQ	DIOD	Thu, Apr 27, 1995	1.33	1.61	1.33	1.58
677	NASDAQ	DIOD	Wed, Apr 26, 1995	1.12	1.19	1.12	1.17
676	NASDAQ	DIOD	Tue, Apr 25, 1995	1.11	1.19	1.11	1.14
675	NASDAQ	DIOD	Mon, Apr 24, 1995	1.16	1.16	1.14	1.14
674	NASDAQ	DIOD	Fri, Apr 21, 1995	1.11	1.14	1.11	1.14
673	NASDAQ	DIOD	Thu, Apr 20, 1995	1.11	1.14	1.11	1.14
672	NASDAQ	DIOD	Wed, Apr 19, 1995	1.15	1.15	1.11	1.11
671	NASDAQ	DIOD	Tue, Apr 18, 1995	1.14	1.16	1.11	1.14
670	NASDAQ	DIOD	Mon, Apr 17, 1995	1.09	1.14	1.09	1.14
669	NASDAQ	DIOD	Thu, Apr 13, 1995	1.04	1.09	1.04	1.06
668	NASDAQ	DIOD	Wed, Apr 12, 1995	1.01	1.06	0.99	1.06
667	NASDAQ	DIOD	Tue, Apr 11, 1995	1.06	1.06	1.01	1.04
666	NASDAQ	DIOD	Mon, Apr 10, 1995	1.09	1.09	1.06	1.06
665	NASDAQ	DIOD	Fri, Apr 7, 1995	1.09	1.11	1.09	1.11
664	NASDAQ	DIOD	Thu, Apr 6, 1995	1.09	1.11	1.04	1.11
663	NASDAQ	DIOD	Wed, Apr 5, 1995	1.11	1.11	1.09	1.09
662	NASDAQ	DIOD	Tue, Apr 4, 1995	1.11	1.16	1.06	1.14
661	NASDAQ	DIOD	Mon, Apr 3, 1995	1.09	1.11	1.06	1.11
660	NASDAQ	DIOD	Fri, Mar 31, 1995	1.11	1.14	1.06	1.11
659	NASDAQ	DIOD	Thu, Mar 30, 1995	1.21	1.23	1.11	1.11
658	NASDAQ	DIOD	Wed, Mar 29, 1995	1.14	1.19	1.11	1.19
657	NASDAQ	DIOD	Tue, Mar 28, 1995	1.06	1.09	1.06	1.09
656	NASDAQ	DIOD	Mon, Mar 27, 1995	1.09	1.11	1.06	1.09
655	NASDAQ	DIOD	Fri, Mar 24, 1995	1.11	1.14	1.11	1.11
654	NASDAQ	DIOD	Thu, Mar 23, 1995	1.14	1.16	1.14	1.14
653	NASDAQ	DIOD	Wed, Mar 22, 1995	1.11	1.16	1.11	1.14
652	NASDAQ	DIOD	Tue, Mar 21, 1995	1.09	1.09	1.09	1.09
651	NASDAQ	DIOD	Mon, Mar 20, 1995	1.09	1.11	1.09	1.11
650	NASDAQ	DIOD	Fri, Mar 17, 1995	1.09	1.11	1.09	1.11
649	NASDAQ	DIOD	Thu, Mar 16, 1995	1.06	1.09	1.06	1.06
648	NASDAQ	DIOD	Wed, Mar 15, 1995	1.09	1.09	1.06	1.06
647	NASDAQ	DIOD	Tue, Mar 14, 1995	1.11	1.11	1.06	1.06
646	NASDAQ	DIOD	Mon, Mar 13, 1995	1.06	1.09	1.06	1.09
645	NASDAQ	DIOD	Fri, Mar 10, 1995	1.09	1.11	1.09	1.09
644	NASDAQ	DIOD	Thu, Mar 9, 1995	1.09	1.14	1.09	1.11
643	NASDAQ	DIOD	Wed, Mar 8, 1995	1.14	1.14	1.06	1.09
642	NASDAQ	DIOD	Tue, Mar 7, 1995	1.19	1.19	1.09	1.09
641	NASDAQ	DIOD	Mon, Mar 6, 1995	1.09	1.19	1.09	1.16
640	NASDAQ	DIOD	Fri, Mar 3, 1995	1.01	1.09	1.01	1.09
639	NASDAQ	DIOD	Thu, Mar 2, 1995	1.04	1.06	1.01	1.01
638	NASDAQ	DIOD	Wed, Mar 1, 1995	1.01	1.09	1.01	1.06
637	NASDAQ	DIOD	Tue, Feb 28, 1995	1.09	1.09	1.01	1.01
636	NASDAQ	DIOD	Mon, Feb 27, 1995	1.09	1.09	1.04	1.06
635	NASDAQ	DIOD	Fri, Feb 24, 1995	1.26	1.26	1.11	1.14
634	NASDAQ	DIOD	Thu, Feb 23, 1995	1.28	1.28	1.28	1.28
633	NASDAQ	DIOD	Wed, Feb 22, 1995	1.28	1.28	1.23	1.28
632	NASDAQ	DIOD	Tue, Feb 21, 1995	1.21	1.26	1.21	1.23
631	NASDAQ	DIOD	Fri, Feb 17, 1995	1.26	1.26	1.21	1.21
630	NASDAQ	DIOD	Thu, Feb 16, 1995	1.23	1.26	1.23	1.23
629	NASDAQ	DIOD	Wed, Feb 15, 1995	1.28	1.28	1.23	1.26
628	NASDAQ	DIOD	Tue, Feb 14, 1995	1.11	1.28	1.11	1.28
627	NASDAQ	DIOD	Mon, Feb 13, 1995	1.19	1.19	1.14	1.14
626	NASDAQ	DIOD	Fri, Feb 10, 1995	1.11	1.16	1.09	1.16
625	NASDAQ	DIOD	Thu, Feb 9, 1995	1.16	1.16	1.11	1.14
624	NASDAQ	DIOD	Wed, Feb 8, 1995	1.14	1.16	1.14	1.16
623	NASDAQ	DIOD	Tue, Feb 7, 1995	1.14	1.14	1.11	1.11
622	NASDAQ	DIOD	Mon, Feb 6, 1995	1.16	1.16	1.11	1.14
621	NASDAQ	DIOD	Fri, Feb 3, 1995	1.16	1.19	1.14	1.14
620	NASDAQ	DIOD	Thu, Feb 2, 1995	1.16	1.16	1.14	1.16
619	NASDAQ	DIOD	Wed, Feb 1, 1995	1.19	1.19	1.14	1.16
618	NASDAQ	DIOD	Tue, Jan 31, 1995	1.21	1.21	1.16	1.19
617	NASDAQ	DIOD	Mon, Jan 30, 1995	1.14	1.23	1.14	1.21
616	NASDAQ	DIOD	Fri, Jan 27, 1995	1.28	1.28	1.16	1.21
615	NASDAQ	DIOD	Thu, Jan 26, 1995	1.36	1.38	1.31	1.31
614	NASDAQ	DIOD	Wed, Jan 25, 1995	1.33	1.43	1.31	1.33
613	NASDAQ	DIOD	Tue, Jan 24, 1995	1.21	1.33	1.19	1.28
612	NASDAQ	DIOD	Mon, Jan 23, 1995	1.14	1.21	1.14	1.19
611	NASDAQ	DIOD	Fri, Jan 20, 1995	1.14	1.14	1.11	1.14
610	NASDAQ	DIOD	Thu, Jan 19, 1995	1.09	1.14	1.09	1.14
609	NASDAQ	DIOD	Wed, Jan 18, 1995	1.19	1.19	1.09	1.09
608	NASDAQ	DIOD	Tue, Jan 17, 1995	1.14	1.14	1.11	1.14
607	NASDAQ	DIOD	Mon, Jan 16, 1995	1.11	1.14	1.09	1.14
606	NASDAQ	DIOD	Fri, Jan 13, 1995	1.14	1.16	1.09	1.09
605	NASDAQ	DIOD	Thu, Jan 12, 1995	1.11	1.14	1.11	1.11
604	NASDAQ	DIOD	Wed, Jan 11, 1995	1.19	1.21	1.09	1.09
603	NASDAQ	DIOD	Tue, Jan 10, 1995	1.16	1.21	1.16	1.19
602	NASDAQ	DIOD	Mon, Jan 9, 1995	1.11	1.14	1.11	1.14
601	NASDAQ	DIOD	Fri, Jan 6, 1995	1.09	1.14	1.09	1.09
600	NASDAQ	DIOD	Thu, Jan 5, 1995	1.01	1.09	1.01	1.06
599	NASDAQ	DIOD	Wed, Jan 4, 1995	0.99	0.99	0.96	0.98
598	NASDAQ	DIOD	Tue, Jan 3, 1995	0.99	0.99	0.99	0.99
597	NASDAQ	DIOD	Fri, Dec 30, 1994	0.96	0.99	0.94	0.99
596	NASDAQ	DIOD	Thu, Dec 29, 1994	1.01	1.01	0.96	0.99
595	NASDAQ	DIOD	Wed, Dec 28, 1994	0.99	0.99	0.99	0.99
594	NASDAQ	DIOD	Tue, Dec 27, 1994	1.04	1.04	1.01	1.01
593	NASDAQ	DIOD	Fri, Dec 23, 1994	1.01	1.04	0.99	1.04
592	NASDAQ	DIOD	Thu, Dec 22, 1994	1.01	1.01	0.99	1.01
591	NASDAQ	DIOD	Wed, Dec 21, 1994	0.96	1.01	0.96	0.99
590	NASDAQ	DIOD	Tue, Dec 20, 1994	0.96	0.99	0.96	0.99
589	NASDAQ	DIOD	Mon, Dec 19, 1994	1.01	1.01	0.96	0.99
588	NASDAQ	DIOD	Fri, Dec 16, 1994	0.99	0.99	0.99	0.99
587	NASDAQ	DIOD	Thu, Dec 15, 1994	0.99	1.04	0.99	0.99
586	NASDAQ	DIOD	Wed, Dec 14, 1994	1.04	1.04	1.01	1.01
585	NASDAQ	DIOD	Tue, Dec 13, 1994	1.01	1.04	1.01	1.04
584	NASDAQ	DIOD	Mon, Dec 12, 1994	1.04	1.04	1.01	1.04
583	NASDAQ	DIOD	Fri, Dec 9, 1994	0.99	1.04	0.99	1.04
582	NASDAQ	DIOD	Thu, Dec 8, 1994	1.06	1.06	1.06	1.06
581	NASDAQ	DIOD	Wed, Dec 7, 1994	1.04	1.09	1.04	1.06
580	NASDAQ	DIOD	Tue, Dec 6, 1994	1.04	1.06	1.01	1.01
579	NASDAQ	DIOD	Mon, Dec 5, 1994	1.01	1.06	1.01	1.06
578	NASDAQ	DIOD	Fri, Dec 2, 1994	1.09	1.09	1.01	1.01
577	NASDAQ	DIOD	Thu, Dec 1, 1994	1.06	1.06	1.04	1.04
576	NASDAQ	DIOD	Wed, Nov 30, 1994	1.09	1.09	1.01	1.06
575	NASDAQ	DIOD	Tue, Nov 29, 1994	1.11	1.11	1.06	1.09
574	NASDAQ	DIOD	Mon, Nov 28, 1994	1.11	1.14	1.09	1.09
573	NASDAQ	DIOD	Fri, Nov 25, 1994	1.11	1.11	1.09	1.09
572	NASDAQ	DIOD	Wed, Nov 23, 1994	1.04	1.09	1.04	1.09
571	NASDAQ	DIOD	Tue, Nov 22, 1994	1.06	1.06	1.04	1.04
570	NASDAQ	DIOD	Mon, Nov 21, 1994	1.11	1.11	1.06	1.06
569	NASDAQ	DIOD	Fri, Nov 18, 1994	1.14	1.14	1.09	1.11
568	NASDAQ	DIOD	Thu, Nov 17, 1994	1.14	1.16	1.09	1.11
567	NASDAQ	DIOD	Wed, Nov 16, 1994	1.14	1.14	1.11	1.11
566	NASDAQ	DIOD	Tue, Nov 15, 1994	1.11	1.11	1.11	1.11
565	NASDAQ	DIOD	Mon, Nov 14, 1994	1.09	1.14	1.09	1.09
564	NASDAQ	DIOD	Fri, Nov 11, 1994	1.14	1.14	1.09	1.09
563	NASDAQ	DIOD	Thu, Nov 10, 1994	1.21	1.21	1.16	1.16
562	NASDAQ	DIOD	Wed, Nov 9, 1994	1.26	1.26	1.19	1.21
561	NASDAQ	DIOD	Tue, Nov 8, 1994	1.26	1.28	1.26	1.28
560	NASDAQ	DIOD	Mon, Nov 7, 1994	1.26	1.28	1.26	1.26
559	NASDAQ	DIOD	Fri, Nov 4, 1994	1.28	1.28	1.26	1.28
558	NASDAQ	DIOD	Thu, Nov 3, 1994	1.23	1.31	1.23	1.26
557	NASDAQ	DIOD	Wed, Nov 2, 1994	1.28	1.33	1.23	1.26
556	NASDAQ	DIOD	Tue, Nov 1, 1994	1.43	1.46	1.33	1.33
555	NASDAQ	DIOD	Mon, Oct 31, 1994	1.33	1.43	1.33	1.41
554	NASDAQ	DIOD	Fri, Oct 28, 1994	1.28	1.33	1.26	1.28
553	NASDAQ	DIOD	Thu, Oct 27, 1994	1.16	1.23	1.14	1.23
552	NASDAQ	DIOD	Wed, Oct 26, 1994	1.16	1.16	1.11	1.14
551	NASDAQ	DIOD	Tue, Oct 25, 1994	1.16	1.16	1.14	1.16
550	NASDAQ	DIOD	Mon, Oct 24, 1994	1.06	1.14	1.06	1.14
549	NASDAQ	DIOD	Fri, Oct 21, 1994	1.04	1.09	1.04	1.06
548	NASDAQ	DIOD	Thu, Oct 20, 1994	1.11	1.11	1.04	1.04
547	NASDAQ	DIOD	Wed, Oct 19, 1994	1.09	1.11	1.09	1.11
546	NASDAQ	DIOD	Tue, Oct 18, 1994	1.04	1.09	1.04	1.06
545	NASDAQ	DIOD	Mon, Oct 17, 1994	1.01	1.06	1.01	1.06
544	NASDAQ	DIOD	Fri, Oct 14, 1994	1.04	1.04	1.01	1.04
543	NASDAQ	DIOD	Thu, Oct 13, 1994	1.06	1.09	1.01	1.06
542	NASDAQ	DIOD	Wed, Oct 12, 1994	1.09	1.09	1.04	1.04
541	NASDAQ	DIOD	Tue, Oct 11, 1994	1.06	1.09	1.06	1.09
540	NASDAQ	DIOD	Mon, Oct 10, 1994	1.09	1.09	1.06	1.06
539	NASDAQ	DIOD	Fri, Oct 7, 1994	1.09	1.09	1.06	1.06
538	NASDAQ	DIOD	Thu, Oct 6, 1994	1.09	1.09	1.06	1.06
537	NASDAQ	DIOD	Wed, Oct 5, 1994	1.09	1.09	1.06	1.09
536	NASDAQ	DIOD	Tue, Oct 4, 1994	1.06	1.11	1.06	1.09
535	NASDAQ	DIOD	Mon, Oct 3, 1994	1.09	1.09	1.06	1.06
534	NASDAQ	DIOD	Fri, Sep 30, 1994	1.09	1.11	1.06	1.09
533	NASDAQ	DIOD	Thu, Sep 29, 1994	1.04	1.11	1.04	1.09
532	NASDAQ	DIOD	Wed, Sep 28, 1994	1.06	1.06	1.04	1.04
531	NASDAQ	DIOD	Tue, Sep 27, 1994	1.09	1.09	1.06	1.06
530	NASDAQ	DIOD	Mon, Sep 26, 1994	1.04	1.06	1.04	1.06
529	NASDAQ	DIOD	Fri, Sep 23, 1994	1.04	1.06	1.04	1.04
528	NASDAQ	DIOD	Thu, Sep 22, 1994	1.06	1.06	1.04	1.04
527	NASDAQ	DIOD	Wed, Sep 21, 1994	1.06	1.09	1.01	1.01
526	NASDAQ	DIOD	Tue, Sep 20, 1994	1.11	1.11	1.04	1.06
525	NASDAQ	DIOD	Mon, Sep 19, 1994	1.09	1.11	1.09	1.09
524	NASDAQ	DIOD	Fri, Sep 16, 1994	1.09	1.09	1.04	1.09
523	NASDAQ	DIOD	Thu, Sep 15, 1994	1.06	1.09	1.06	1.06
522	NASDAQ	DIOD	Wed, Sep 14, 1994	1.04	1.06	1.04	1.04
521	NASDAQ	DIOD	Tue, Sep 13, 1994	1.06	1.09	1.06	1.06
520	NASDAQ	DIOD	Mon, Sep 12, 1994	1.04	1.09	1.04	1.09
519	NASDAQ	DIOD	Fri, Sep 9, 1994	1.06	1.09	1.06	1.06
518	NASDAQ	DIOD	Thu, Sep 8, 1994	1.09	1.11	1.06	1.09
517	NASDAQ	DIOD	Wed, Sep 7, 1994	1.09	1.14	1.09	1.09
516	NASDAQ	DIOD	Tue, Sep 6, 1994	1.11	1.11	1.04	1.11
515	NASDAQ	DIOD	Fri, Sep 2, 1994	1.16	1.16	1.14	1.16
514	NASDAQ	DIOD	Thu, Sep 1, 1994	1.14	1.16	1.11	1.16
513	NASDAQ	DIOD	Wed, Aug 31, 1994	1.09	1.09	1.06	1.09
512	NASDAQ	DIOD	Tue, Aug 30, 1994	1.06	1.09	1.06	1.06
511	NASDAQ	DIOD	Mon, Aug 29, 1994	1.04	1.06	1.04	1.06
510	NASDAQ	DIOD	Fri, Aug 26, 1994	1.06	1.06	1.01	1.06
509	NASDAQ	DIOD	Thu, Aug 25, 1994	1.14	1.14	1.06	1.09
508	NASDAQ	DIOD	Wed, Aug 24, 1994	1.16	1.16	1.14	1.14
507	NASDAQ	DIOD	Tue, Aug 23, 1994	1.16	1.16	1.14	1.16
506	NASDAQ	DIOD	Mon, Aug 22, 1994	1.11	1.16	1.11	1.16
505	NASDAQ	DIOD	Fri, Aug 19, 1994	1.11	1.16	1.11	1.11
504	NASDAQ	DIOD	Thu, Aug 18, 1994	1.01	1.06	0.99	1.06
503	NASDAQ	DIOD	Wed, Aug 17, 1994	0.86	0.96	0.86	0.96
502	NASDAQ	DIOD	Tue, Aug 16, 1994	0.94	0.94	0.89	0.89
501	NASDAQ	DIOD	Mon, Aug 15, 1994	0.99	0.99	0.91	0.94
500	NASDAQ	DIOD	Fri, Aug 12, 1994	1.01	1.01	0.91	0.98
499	NASDAQ	DIOD	Thu, Aug 11, 1994	1.11	1.11	0.96	1.01
498	NASDAQ	DIOD	Wed, Aug 10, 1994	1.11	1.11	1.09	1.11
497	NASDAQ	DIOD	Tue, Aug 9, 1994	1.01	1.09	0.96	1.09
496	NASDAQ	DIOD	Mon, Aug 8, 1994	1.09	1.11	1.04	1.04
495	NASDAQ	DIOD	Fri, Aug 5, 1994	1.14	1.14	1.11	1.14
494	NASDAQ	DIOD	Thu, Aug 4, 1994	1.14	1.19	1.14	1.16
493	NASDAQ	DIOD	Wed, Aug 3, 1994	1.19	1.21	1.01	1.14
492	NASDAQ	DIOD	Tue, Aug 2, 1994	1.31	1.31	1.23	1.26
491	NASDAQ	DIOD	Mon, Aug 1, 1994	1.36	1.36	1.31	1.33
490	NASDAQ	DIOD	Fri, Jul 29, 1994	1.41	1.46	1.33	1.33
489	NASDAQ	DIOD	Thu, Jul 28, 1994	1.31	1.38	1.31	1.38
488	NASDAQ	DIOD	Wed, Jul 27, 1994	1.43	1.46	1.28	1.31
487	NASDAQ	DIOD	Tue, Jul 26, 1994	1.43	1.46	1.41	1.41
486	NASDAQ	DIOD	Mon, Jul 25, 1994	1.46	1.46	1.43	1.46
485	NASDAQ	DIOD	Fri, Jul 22, 1994	1.46	1.48	1.46	1.46
484	NASDAQ	DIOD	Thu, Jul 21, 1994	1.43	1.48	1.43	1.48
483	NASDAQ	DIOD	Wed, Jul 20, 1994	1.43	1.48	1.43	1.43
482	NASDAQ	DIOD	Tue, Jul 19, 1994	1.51	1.51	1.41	1.46
481	NASDAQ	DIOD	Mon, Jul 18, 1994	1.56	1.56	1.51	1.53
480	NASDAQ	DIOD	Fri, Jul 15, 1994	1.58	1.58	1.53	1.53
479	NASDAQ	DIOD	Thu, Jul 14, 1994	1.56	1.63	1.56	1.56
478	NASDAQ	DIOD	Wed, Jul 13, 1994	1.51	1.56	1.51	1.53
477	NASDAQ	DIOD	Tue, Jul 12, 1994	1.48	1.48	1.48	1.48
476	NASDAQ	DIOD	Mon, Jul 11, 1994	1.48	1.51	1.48	1.51
475	NASDAQ	DIOD	Fri, Jul 8, 1994	1.51	1.53	1.48	1.51
474	NASDAQ	DIOD	Thu, Jul 7, 1994	1.56	1.56	1.53	1.56
473	NASDAQ	DIOD	Wed, Jul 6, 1994	1.56	1.56	1.56	1.56
472	NASDAQ	DIOD	Tue, Jul 5, 1994	1.56	1.58	1.56	1.58
471	NASDAQ	DIOD	Fri, Jul 1, 1994	1.65	1.65	1.56	1.58
470	NASDAQ	DIOD	Thu, Jun 30, 1994	1.56	1.65	1.51	1.65
469	NASDAQ	DIOD	Wed, Jun 29, 1994	1.48	1.58	1.46	1.53
468	NASDAQ	DIOD	Tue, Jun 28, 1994	1.46	1.48	1.46	1.46
467	NASDAQ	DIOD	Mon, Jun 27, 1994	1.46	1.48	1.43	1.48
466	NASDAQ	DIOD	Fri, Jun 24, 1994	1.43	1.43	1.38	1.41
465	NASDAQ	DIOD	Thu, Jun 23, 1994	1.48	1.51	1.46	1.48
464	NASDAQ	DIOD	Wed, Jun 22, 1994	1.53	1.53	1.48	1.48
463	NASDAQ	DIOD	Tue, Jun 21, 1994	1.58	1.58	1.51	1.53
462	NASDAQ	DIOD	Mon, Jun 20, 1994	1.51	1.58	1.48	1.58
461	NASDAQ	DIOD	Fri, Jun 17, 1994	1.63	1.63	1.56	1.56
460	NASDAQ	DIOD	Thu, Jun 16, 1994	1.70	1.70	1.51	1.63
459	NASDAQ	DIOD	Wed, Jun 15, 1994	1.73	1.75	1.70	1.73
458	NASDAQ	DIOD	Tue, Jun 14, 1994	1.73	1.73	1.70	1.73
457	NASDAQ	DIOD	Mon, Jun 13, 1994	1.70	1.73	1.68	1.73
456	NASDAQ	DIOD	Fri, Jun 10, 1994	1.75	1.75	1.73	1.75
455	NASDAQ	DIOD	Thu, Jun 9, 1994	1.70	1.75	1.70	1.73
454	NASDAQ	DIOD	Wed, Jun 8, 1994	1.73	1.75	1.73	1.73
453	NASDAQ	DIOD	Tue, Jun 7, 1994	1.78	1.80	1.73	1.73
452	NASDAQ	DIOD	Mon, Jun 6, 1994	1.73	1.78	1.73	1.78
451	NASDAQ	DIOD	Fri, Jun 3, 1994	1.73	1.75	1.68	1.75
450	NASDAQ	DIOD	Thu, Jun 2, 1994	1.68	1.73	1.68	1.73
449	NASDAQ	DIOD	Wed, Jun 1, 1994	1.70	1.75	1.65	1.65
448	NASDAQ	DIOD	Tue, May 31, 1994	1.70	1.78	1.70	1.70
447	NASDAQ	DIOD	Fri, May 27, 1994	1.63	1.73	1.63	1.68
446	NASDAQ	DIOD	Thu, May 26, 1994	1.65	1.68	1.63	1.65
445	NASDAQ	DIOD	Wed, May 25, 1994	1.73	1.73	1.65	1.65
444	NASDAQ	DIOD	Tue, May 24, 1994	1.58	1.68	1.58	1.68
443	NASDAQ	DIOD	Mon, May 23, 1994	1.63	1.65	1.53	1.61
442	NASDAQ	DIOD	Fri, May 20, 1994	1.65	1.68	1.61	1.65
441	NASDAQ	DIOD	Thu, May 19, 1994	1.75	1.75	1.65	1.65
440	NASDAQ	DIOD	Wed, May 18, 1994	1.78	1.80	1.73	1.75
439	NASDAQ	DIOD	Tue, May 17, 1994	1.70	1.75	1.63	1.75
438	NASDAQ	DIOD	Mon, May 16, 1994	1.90	1.90	1.73	1.75
437	NASDAQ	DIOD	Fri, May 13, 1994	1.90	1.95	1.88	1.90
436	NASDAQ	DIOD	Thu, May 12, 1994	1.90	1.93	1.83	1.90
435	NASDAQ	DIOD	Wed, May 11, 1994	1.88	1.90	1.83	1.88
434	NASDAQ	DIOD	Tue, May 10, 1994	1.90	1.90	1.83	1.85
433	NASDAQ	DIOD	Mon, May 9, 1994	1.88	1.88	1.80	1.83
432	NASDAQ	DIOD	Fri, May 6, 1994	1.78	1.80	1.73	1.80
431	NASDAQ	DIOD	Thu, May 5, 1994	1.83	1.85	1.78	1.80
430	NASDAQ	DIOD	Wed, May 4, 1994	1.70	1.85	1.70	1.83
429	NASDAQ	DIOD	Tue, May 3, 1994	1.75	1.78	1.70	1.73
428	NASDAQ	DIOD	Mon, May 2, 1994	1.80	1.83	1.75	1.78
427	NASDAQ	DIOD	Fri, Apr 29, 1994	1.83	1.83	1.75	1.80
426	NASDAQ	DIOD	Thu, Apr 28, 1994	1.83	1.95	1.75	1.83
425	NASDAQ	DIOD	Tue, Apr 26, 1994	1.65	1.78	1.65	1.75
424	NASDAQ	DIOD	Mon, Apr 25, 1994	1.63	1.63	1.61	1.63
423	NASDAQ	DIOD	Fri, Apr 22, 1994	1.58	1.63	1.58	1.63
422	NASDAQ	DIOD	Thu, Apr 21, 1994	1.61	1.63	1.53	1.56
421	NASDAQ	DIOD	Wed, Apr 20, 1994	1.53	1.58	1.51	1.58
420	NASDAQ	DIOD	Tue, Apr 19, 1994	1.48	1.56	1.48	1.51
419	NASDAQ	DIOD	Mon, Apr 18, 1994	1.63	1.65	1.51	1.51
418	NASDAQ	DIOD	Fri, Apr 15, 1994	1.65	1.65	1.61	1.63
417	NASDAQ	DIOD	Thu, Apr 14, 1994	1.65	1.65	1.61	1.63
416	NASDAQ	DIOD	Wed, Apr 13, 1994	1.56	1.61	1.56	1.58
415	NASDAQ	DIOD	Tue, Apr 12, 1994	1.58	1.58	1.51	1.51
414	NASDAQ	DIOD	Mon, Apr 11, 1994	1.58	1.58	1.56	1.58
413	NASDAQ	DIOD	Fri, Apr 8, 1994	1.63	1.63	1.56	1.61
412	NASDAQ	DIOD	Thu, Apr 7, 1994	1.61	1.61	1.56	1.58
411	NASDAQ	DIOD	Wed, Apr 6, 1994	1.58	1.63	1.56	1.58
410	NASDAQ	DIOD	Tue, Apr 5, 1994	1.41	1.56	1.41	1.56
409	NASDAQ	DIOD	Mon, Apr 4, 1994	1.38	1.41	1.31	1.38
408	NASDAQ	DIOD	Thu, Mar 31, 1994	1.46	1.48	1.33	1.48
407	NASDAQ	DIOD	Wed, Mar 30, 1994	1.61	1.61	1.53	1.53
406	NASDAQ	DIOD	Tue, Mar 29, 1994	1.61	1.65	1.56	1.58
405	NASDAQ	DIOD	Mon, Mar 28, 1994	1.78	1.78	1.61	1.65
404	NASDAQ	DIOD	Fri, Mar 25, 1994	1.73	1.73	1.68	1.73
403	NASDAQ	DIOD	Thu, Mar 24, 1994	1.78	1.78	1.73	1.75
402	NASDAQ	DIOD	Wed, Mar 23, 1994	1.75	1.83	1.75	1.78
401	NASDAQ	DIOD	Tue, Mar 22, 1994	1.78	1.78	1.70	1.73
400	NASDAQ	DIOD	Mon, Mar 21, 1994	1.65	1.78	1.63	1.73
399	NASDAQ	DIOD	Fri, Mar 18, 1994	1.68	1.70	1.68	1.68
398	NASDAQ	DIOD	Thu, Mar 17, 1994	1.78	1.78	1.68	1.70
397	NASDAQ	DIOD	Wed, Mar 16, 1994	1.80	1.80	1.70	1.75
396	NASDAQ	DIOD	Tue, Mar 15, 1994	1.73	1.83	1.70	1.83
395	NASDAQ	DIOD	Mon, Mar 14, 1994	1.48	1.65	1.48	1.65
394	NASDAQ	DIOD	Fri, Mar 11, 1994	1.53	1.56	1.51	1.51
393	NASDAQ	DIOD	Thu, Mar 10, 1994	1.61	1.61	1.48	1.56
392	NASDAQ	DIOD	Wed, Mar 9, 1994	1.65	1.65	1.61	1.63
391	NASDAQ	DIOD	Tue, Mar 8, 1994	1.68	1.68	1.58	1.65
390	NASDAQ	DIOD	Mon, Mar 7, 1994	1.63	1.68	1.58	1.65
389	NASDAQ	DIOD	Fri, Mar 4, 1994	1.75	1.75	1.61	1.70
388	NASDAQ	DIOD	Thu, Mar 3, 1994	1.78	1.80	1.70	1.73
387	NASDAQ	DIOD	Wed, Mar 2, 1994	1.78	1.80	1.68	1.75
386	NASDAQ	DIOD	Tue, Mar 1, 1994	1.95	1.98	1.75	1.78
385	NASDAQ	DIOD	Mon, Feb 28, 1994	1.68	1.95	1.68	1.85
384	NASDAQ	DIOD	Fri, Feb 25, 1994	1.48	1.68	1.48	1.61
383	NASDAQ	DIOD	Thu, Feb 24, 1994	1.43	1.46	1.33	1.46
382	NASDAQ	DIOD	Wed, Feb 23, 1994	1.28	1.41	1.28	1.36
381	NASDAQ	DIOD	Tue, Feb 22, 1994	1.19	1.23	1.19	1.23
380	NASDAQ	DIOD	Fri, Feb 18, 1994	1.23	1.23	1.21	1.23
379	NASDAQ	DIOD	Thu, Feb 17, 1994	1.23	1.26	1.21	1.21
378	NASDAQ	DIOD	Wed, Feb 16, 1994	1.21	1.23	1.19	1.21
377	NASDAQ	DIOD	Tue, Feb 15, 1994	1.14	1.19	1.14	1.19
376	NASDAQ	DIOD	Mon, Feb 14, 1994	1.16	1.23	1.16	1.19
375	NASDAQ	DIOD	Fri, Feb 11, 1994	1.14	1.16	1.14	1.16
374	NASDAQ	DIOD	Thu, Feb 10, 1994	1.21	1.26	1.16	1.16
373	NASDAQ	DIOD	Wed, Feb 9, 1994	1.04	1.19	1.01	1.19
372	NASDAQ	DIOD	Tue, Feb 8, 1994	1.01	1.04	1.01	1.04
371	NASDAQ	DIOD	Mon, Feb 7, 1994	1.04	1.04	0.99	1.01
370	NASDAQ	DIOD	Fri, Feb 4, 1994	1.04	1.09	1.01	1.09
369	NASDAQ	DIOD	Thu, Feb 3, 1994	1.11	1.11	1.04	1.04
368	NASDAQ	DIOD	Wed, Feb 2, 1994	1.09	1.14	1.09	1.11
367	NASDAQ	DIOD	Tue, Feb 1, 1994	1.14	1.14	1.04	1.09
366	NASDAQ	DIOD	Mon, Jan 31, 1994	1.11	1.11	1.09	1.11
365	NASDAQ	DIOD	Fri, Jan 28, 1994	1.01	1.14	1.01	1.14
364	NASDAQ	DIOD	Thu, Jan 27, 1994	0.96	1.01	0.96	0.99
363	NASDAQ	DIOD	Wed, Jan 26, 1994	0.99	1.01	0.99	0.99
362	NASDAQ	DIOD	Tue, Jan 25, 1994	1.01	1.01	0.96	0.96
361	NASDAQ	DIOD	Mon, Jan 24, 1994	1.09	1.09	1.04	1.04
360	NASDAQ	DIOD	Fri, Jan 21, 1994	1.06	1.06	1.04	1.06
359	NASDAQ	DIOD	Thu, Jan 20, 1994	1.01	1.06	1.01	1.04
358	NASDAQ	DIOD	Wed, Jan 19, 1994	1.06	1.06	1.01	1.01
357	NASDAQ	DIOD	Tue, Jan 18, 1994	1.11	1.11	1.06	1.06
356	NASDAQ	DIOD	Mon, Jan 17, 1994	1.11	1.11	1.06	1.11
355	NASDAQ	DIOD	Fri, Jan 14, 1994	1.14	1.14	1.09	1.09
354	NASDAQ	DIOD	Thu, Jan 13, 1994	1.16	1.16	1.14	1.16
353	NASDAQ	DIOD	Wed, Jan 12, 1994	1.14	1.16	1.14	1.16
352	NASDAQ	DIOD	Tue, Jan 11, 1994	1.14	1.14	1.11	1.11
351	NASDAQ	DIOD	Mon, Jan 10, 1994	1.11	1.16	1.11	1.16
350	NASDAQ	DIOD	Fri, Jan 7, 1994	1.06	1.16	1.04	1.09
349	NASDAQ	DIOD	Thu, Jan 6, 1994	1.06	1.06	1.04	1.04
348	NASDAQ	DIOD	Wed, Jan 5, 1994	1.09	1.09	1.06	1.09
347	NASDAQ	DIOD	Tue, Jan 4, 1994	1.09	1.09	1.06	1.09
346	NASDAQ	DIOD	Mon, Jan 3, 1994	1.06	1.06	1.06	1.06
345	NASDAQ	DIOD	Fri, Dec 31, 1993	1.04	1.06	1.01	1.06
344	NASDAQ	DIOD	Thu, Dec 30, 1993	1.01	1.04	1.01	1.04
343	NASDAQ	DIOD	Wed, Dec 29, 1993	0.99	1.01	0.99	1.01
342	NASDAQ	DIOD	Tue, Dec 28, 1993	0.94	0.96	0.94	0.96
341	NASDAQ	DIOD	Mon, Dec 27, 1993	0.94	0.94	0.91	0.91
340	NASDAQ	DIOD	Thu, Dec 23, 1993	0.99	0.99	0.94	0.94
339	NASDAQ	DIOD	Wed, Dec 22, 1993	1.01	1.04	0.96	0.99
338	NASDAQ	DIOD	Tue, Dec 21, 1993	1.01	1.04	0.94	0.94
337	NASDAQ	DIOD	Mon, Dec 20, 1993	1.11	1.11	0.94	1.04
336	NASDAQ	DIOD	Fri, Dec 17, 1993	1.11	1.11	1.09	1.09
335	NASDAQ	DIOD	Thu, Dec 16, 1993	1.11	1.11	1.09	1.11
334	NASDAQ	DIOD	Wed, Dec 15, 1993	1.11	1.11	1.11	1.11
333	NASDAQ	DIOD	Tue, Dec 14, 1993	1.21	1.21	1.14	1.14
332	NASDAQ	DIOD	Mon, Dec 13, 1993	1.16	1.23	1.16	1.23
331	NASDAQ	DIOD	Fri, Dec 10, 1993	1.14	1.16	1.14	1.16
330	NASDAQ	DIOD	Thu, Dec 9, 1993	1.19	1.19	1.16	1.16
329	NASDAQ	DIOD	Wed, Dec 8, 1993	1.19	1.23	1.19	1.21
328	NASDAQ	DIOD	Tue, Dec 7, 1993	1.26	1.26	1.21	1.21
327	NASDAQ	DIOD	Mon, Dec 6, 1993	1.19	1.26	1.19	1.26
326	NASDAQ	DIOD	Fri, Dec 3, 1993	1.14	1.21	1.14	1.19
325	NASDAQ	DIOD	Thu, Dec 2, 1993	1.14	1.16	1.11	1.11
324	NASDAQ	DIOD	Wed, Dec 1, 1993	1.11	1.11	1.11	1.11
323	NASDAQ	DIOD	Tue, Nov 30, 1993	1.09	1.11	1.06	1.09
322	NASDAQ	DIOD	Mon, Nov 29, 1993	1.06	1.11	1.04	1.11
321	NASDAQ	DIOD	Fri, Nov 26, 1993	0.99	1.04	0.96	1.04
320	NASDAQ	DIOD	Wed, Nov 24, 1993	1.06	1.06	1.01	1.01
319	NASDAQ	DIOD	Tue, Nov 23, 1993	1.09	1.09	1.06	1.06
318	NASDAQ	DIOD	Mon, Nov 22, 1993	1.14	1.14	1.09	1.09
317	NASDAQ	DIOD	Fri, Nov 19, 1993	1.11	1.14	1.09	1.14
316	NASDAQ	DIOD	Thu, Nov 18, 1993	1.14	1.14	1.11	1.11
315	NASDAQ	DIOD	Wed, Nov 17, 1993	1.14	1.14	1.11	1.11
314	NASDAQ	DIOD	Tue, Nov 16, 1993	1.14	1.14	1.09	1.11
313	NASDAQ	DIOD	Mon, Nov 15, 1993	1.14	1.16	1.14	1.14
312	NASDAQ	DIOD	Fri, Nov 12, 1993	1.19	1.19	1.11	1.14
311	NASDAQ	DIOD	Thu, Nov 11, 1993	1.19	1.19	1.16	1.19
310	NASDAQ	DIOD	Wed, Nov 10, 1993	1.16	1.16	1.14	1.16
309	NASDAQ	DIOD	Tue, Nov 9, 1993	1.16	1.19	1.14	1.19
308	NASDAQ	DIOD	Mon, Nov 8, 1993	1.09	1.16	1.09	1.14
307	NASDAQ	DIOD	Fri, Nov 5, 1993	1.01	1.04	0.99	1.04
306	NASDAQ	DIOD	Thu, Nov 4, 1993	1.06	1.06	1.01	1.04
305	NASDAQ	DIOD	Wed, Nov 3, 1993	1.04	1.06	1.04	1.06
304	NASDAQ	DIOD	Tue, Nov 2, 1993	1.06	1.09	0.99	1.06
303	NASDAQ	DIOD	Mon, Nov 1, 1993	1.09	1.09	1.06	1.09
302	NASDAQ	DIOD	Fri, Oct 29, 1993	1.09	1.09	1.06	1.09
301	NASDAQ	DIOD	Thu, Oct 28, 1993	1.16	1.16	1.06	1.09
300	NASDAQ	DIOD	Wed, Oct 27, 1993	1.21	1.21	1.16	1.19
299	NASDAQ	DIOD	Tue, Oct 26, 1993	1.14	1.19	1.11	1.19
298	NASDAQ	DIOD	Mon, Oct 25, 1993	1.04	1.11	1.04	1.09
297	NASDAQ	DIOD	Fri, Oct 22, 1993	1.09	1.14	1.01	1.01
296	NASDAQ	DIOD	Thu, Oct 21, 1993	1.16	1.16	1.04	1.11
295	NASDAQ	DIOD	Wed, Oct 20, 1993	1.23	1.23	1.16	1.19
294	NASDAQ	DIOD	Tue, Oct 19, 1993	1.19	1.33	1.16	1.23
293	NASDAQ	DIOD	Mon, Oct 18, 1993	0.96	1.09	0.96	1.09
292	NASDAQ	DIOD	Fri, Oct 15, 1993	0.96	1.04	0.86	0.86
291	NASDAQ	DIOD	Thu, Oct 14, 1993	0.91	0.96	0.89	0.94
290	NASDAQ	DIOD	Wed, Oct 13, 1993	0.81	0.91	0.81	0.89
289	NASDAQ	DIOD	Tue, Oct 12, 1993	0.72	0.84	0.72	0.81
288	NASDAQ	DIOD	Mon, Oct 11, 1993	0.69	0.70	0.69	0.70
287	NASDAQ	DIOD	Fri, Oct 8, 1993	0.69	0.70	0.69	0.70
286	NASDAQ	DIOD	Thu, Oct 7, 1993	0.67	0.69	0.67	0.69
285	NASDAQ	DIOD	Wed, Oct 6, 1993	0.65	0.67	0.64	0.67
284	NASDAQ	DIOD	Tue, Oct 5, 1993	0.67	0.67	0.64	0.67
283	NASDAQ	DIOD	Mon, Oct 4, 1993	0.64	0.67	0.64	0.64
282	NASDAQ	DIOD	Fri, Oct 1, 1993	0.60	0.64	0.60	0.64
281	NASDAQ	DIOD	Thu, Sep 30, 1993	0.62	0.62	0.62	0.62
280	NASDAQ	DIOD	Wed, Sep 29, 1993	0.64	0.64	0.64	0.64
279	NASDAQ	DIOD	Tue, Sep 28, 1993	0.65	0.65	0.64	0.64
278	NASDAQ	DIOD	Mon, Sep 27, 1993	0.64	0.67	0.64	0.65
277	NASDAQ	DIOD	Fri, Sep 24, 1993	0.64	0.64	0.62	0.62
276	NASDAQ	DIOD	Thu, Sep 23, 1993	0.64	0.64	0.64	0.64
275	NASDAQ	DIOD	Wed, Sep 22, 1993	0.62	0.67	0.62	0.64
274	NASDAQ	DIOD	Tue, Sep 21, 1993	0.67	0.67	0.62	0.62
273	NASDAQ	DIOD	Mon, Sep 20, 1993	0.68	0.68	0.64	0.64
272	NASDAQ	DIOD	Fri, Sep 17, 1993	0.67	0.68	0.65	0.65
271	NASDAQ	DIOD	Thu, Sep 16, 1993	0.64	0.64	0.64	0.64
270	NASDAQ	DIOD	Wed, Sep 15, 1993	0.62	0.62	0.62	0.62
269	NASDAQ	DIOD	Tue, Sep 14, 1993	0.62	0.62	0.59	0.59
268	NASDAQ	DIOD	Mon, Sep 13, 1993	0.67	0.67	0.64	0.64
267	NASDAQ	DIOD	Fri, Sep 10, 1993	0.62	0.67	0.59	0.67
266	NASDAQ	DIOD	Thu, Sep 9, 1993	0.64	0.64	0.60	0.60
265	NASDAQ	DIOD	Wed, Sep 8, 1993	0.69	0.69	0.59	0.64
264	NASDAQ	DIOD	Tue, Sep 7, 1993	0.69	0.69	0.69	0.69
263	NASDAQ	DIOD	Fri, Sep 3, 1993	0.72	0.72	0.69	0.72
262	NASDAQ	DIOD	Thu, Sep 2, 1993	0.74	0.74	0.72	0.74
261	NASDAQ	DIOD	Wed, Sep 1, 1993	0.68	0.74	0.68	0.74
260	NASDAQ	DIOD	Tue, Aug 31, 1993	0.64	0.69	0.64	0.69
259	NASDAQ	DIOD	Mon, Aug 30, 1993	0.64	0.64	0.62	0.62
258	NASDAQ	DIOD	Fri, Aug 27, 1993	0.64	0.64	0.62	0.64
257	NASDAQ	DIOD	Wed, Aug 25, 1993	0.67	0.67	0.62	0.62
256	NASDAQ	DIOD	Tue, Aug 24, 1993	0.64	0.67	0.64	0.64
255	NASDAQ	DIOD	Mon, Aug 23, 1993	0.64	0.67	0.62	0.64
254	NASDAQ	DIOD	Fri, Aug 20, 1993	0.67	0.67	0.62	0.63
253	NASDAQ	DIOD	Thu, Aug 19, 1993	0.64	0.67	0.62	0.67
252	NASDAQ	DIOD	Wed, Aug 18, 1993	0.70	0.70	0.67	0.67
251	NASDAQ	DIOD	Tue, Aug 17, 1993	0.67	0.77	0.67	0.73
250	NASDAQ	DIOD	Mon, Aug 16, 1993	0.67	0.67	0.67	0.67
249	NASDAQ	DIOD	Fri, Aug 13, 1993	0.64	0.67	0.64	0.64
248	NASDAQ	DIOD	Thu, Aug 12, 1993	0.62	0.72	0.62	0.64
247	NASDAQ	DIOD	Wed, Aug 11, 1993	0.52	0.62	0.52	0.59
246	NASDAQ	DIOD	Tue, Aug 10, 1993	0.49	0.52	0.49	0.49
245	NASDAQ	DIOD	Mon, Aug 9, 1993	0.49	0.51	0.49	0.49
244	NASDAQ	DIOD	Fri, Aug 6, 1993	0.47	0.49	0.47	0.49
243	NASDAQ	DIOD	Thu, Aug 5, 1993	0.47	0.48	0.47	0.48
242	NASDAQ	DIOD	Wed, Aug 4, 1993	0.47	0.47	0.44	0.44
241	NASDAQ	DIOD	Tue, Aug 3, 1993	0.47	0.47	0.44	0.47
240	NASDAQ	DIOD	Mon, Aug 2, 1993	0.47	0.47	0.47	0.47
239	NASDAQ	DIOD	Fri, Jul 30, 1993	0.47	0.47	0.47	0.47
238	NASDAQ	DIOD	Thu, Jul 29, 1993	0.47	0.47	0.46	0.46
237	NASDAQ	DIOD	Wed, Jul 28, 1993	0.48	0.48	0.48	0.48
236	NASDAQ	DIOD	Tue, Jul 27, 1993	0.48	0.49	0.48	0.49
235	NASDAQ	DIOD	Mon, Jul 26, 1993	0.49	0.49	0.47	0.49
234	NASDAQ	DIOD	Fri, Jul 23, 1993	0.51	0.52	0.49	0.49
233	NASDAQ	DIOD	Thu, Jul 22, 1993	0.47	0.49	0.47	0.49
232	NASDAQ	DIOD	Wed, Jul 21, 1993	0.52	0.52	0.46	0.46
231	NASDAQ	DIOD	Tue, Jul 20, 1993	0.52	0.52	0.49	0.52
230	NASDAQ	DIOD	Mon, Jul 19, 1993	0.49	0.52	0.49	0.52
229	NASDAQ	DIOD	Fri, Jul 16, 1993	0.46	0.47	0.46	0.47
228	NASDAQ	DIOD	Thu, Jul 15, 1993	0.41	0.48	0.41	0.47
227	NASDAQ	DIOD	Wed, Jul 14, 1993	0.38	0.41	0.38	0.40
226	NASDAQ	DIOD	Tue, Jul 13, 1993	0.37	0.37	0.37	0.37
225	NASDAQ	DIOD	Mon, Jul 12, 1993	0.37	0.38	0.37	0.38
224	NASDAQ	DIOD	Fri, Jul 9, 1993	0.35	0.35	0.35	0.35
223	NASDAQ	DIOD	Thu, Jul 8, 1993	0.37	0.37	0.33	0.37
222	NASDAQ	DIOD	Wed, Jul 7, 1993	0.37	0.37	0.35	0.37
221	NASDAQ	DIOD	Tue, Jul 6, 1993	0.37	0.40	0.35	0.37
220	NASDAQ	DIOD	Fri, Jul 2, 1993	0.36	0.36	0.36	0.36
219	NASDAQ	DIOD	Wed, Jun 30, 1993	0.35	0.37	0.35	0.37
218	NASDAQ	DIOD	Tue, Jun 29, 1993	0.35	0.35	0.35	0.35
217	NASDAQ	DIOD	Mon, Jun 28, 1993	0.35	0.35	0.35	0.35
216	NASDAQ	DIOD	Fri, Jun 25, 1993	0.33	0.35	0.32	0.35
215	NASDAQ	DIOD	Thu, Jun 24, 1993	0.33	0.35	0.32	0.35
214	NASDAQ	DIOD	Tue, Jun 22, 1993	0.35	0.35	0.35	0.35
213	NASDAQ	DIOD	Mon, Jun 21, 1993	0.38	0.38	0.37	0.37
212	NASDAQ	DIOD	Fri, Jun 18, 1993	0.37	0.37	0.37	0.37
211	NASDAQ	DIOD	Wed, Jun 16, 1993	0.35	0.35	0.35	0.35
210	NASDAQ	DIOD	Tue, Jun 15, 1993	0.32	0.35	0.32	0.35
209	NASDAQ	DIOD	Fri, Jun 11, 1993	0.35	0.35	0.35	0.35
208	NASDAQ	DIOD	Wed, Jun 9, 1993	0.32	0.35	0.32	0.35
207	NASDAQ	DIOD	Tue, Jun 8, 1993	0.33	0.33	0.33	0.33
206	NASDAQ	DIOD	Mon, Jun 7, 1993	0.35	0.35	0.33	0.33
205	NASDAQ	DIOD	Wed, Jun 2, 1993	0.35	0.37	0.35	0.37
204	NASDAQ	DIOD	Tue, Jun 1, 1993	0.37	0.37	0.37	0.37
203	NASDAQ	DIOD	Wed, May 26, 1993	0.35	0.37	0.35	0.37
202	NASDAQ	DIOD	Wed, May 19, 1993	0.36	0.36	0.36	0.36
201	NASDAQ	DIOD	Tue, May 18, 1993	0.37	0.37	0.37	0.37
200	NASDAQ	DIOD	Mon, May 17, 1993	0.37	0.37	0.37	0.37
199	NASDAQ	DIOD	Fri, May 14, 1993	0.35	0.37	0.35	0.37
198	NASDAQ	DIOD	Thu, May 13, 1993	0.37	0.37	0.37	0.37
197	NASDAQ	DIOD	Wed, May 12, 1993	0.37	0.37	0.37	0.37
196	NASDAQ	DIOD	Mon, May 10, 1993	0.38	0.38	0.38	0.38
195	NASDAQ	DIOD	Thu, May 6, 1993	0.38	0.38	0.38	0.38
194	NASDAQ	DIOD	Tue, May 4, 1993	0.38	0.38	0.38	0.38
193	NASDAQ	DIOD	Mon, May 3, 1993	0.37	0.37	0.37	0.37
192	NASDAQ	DIOD	Fri, Apr 30, 1993	0.35	0.35	0.35	0.35
191	NASDAQ	DIOD	Thu, Apr 29, 1993	0.35	0.36	0.35	0.36
190	NASDAQ	DIOD	Tue, Apr 27, 1993	0.35	0.35	0.35	0.35
189	NASDAQ	DIOD	Thu, Apr 22, 1993	0.37	0.37	0.37	0.37
188	NASDAQ	DIOD	Wed, Apr 21, 1993	0.35	0.35	0.35	0.35
187	NASDAQ	DIOD	Tue, Apr 20, 1993	0.35	0.35	0.35	0.35
186	NASDAQ	DIOD	Mon, Apr 19, 1993	0.35	0.35	0.35	0.35
185	NASDAQ	DIOD	Wed, Apr 14, 1993	0.36	0.36	0.35	0.35
184	NASDAQ	DIOD	Mon, Apr 12, 1993	0.37	0.37	0.37	0.37
183	NASDAQ	DIOD	Thu, Apr 8, 1993	0.38	0.38	0.38	0.38
182	NASDAQ	DIOD	Wed, Apr 7, 1993	0.37	0.37	0.37	0.37
181	NASDAQ	DIOD	Fri, Apr 2, 1993	0.35	0.35	0.35	0.35
180	NASDAQ	DIOD	Thu, Apr 1, 1993	0.37	0.37	0.37	0.37
179	NASDAQ	DIOD	Wed, Mar 31, 1993	0.38	0.38	0.38	0.38
178	NASDAQ	DIOD	Tue, Mar 30, 1993	0.36	0.37	0.36	0.37
177	NASDAQ	DIOD	Mon, Mar 29, 1993	0.38	0.38	0.38	0.38
176	NASDAQ	DIOD	Fri, Mar 26, 1993	0.38	0.38	0.38	0.38
175	NASDAQ	DIOD	Tue, Mar 23, 1993	0.37	0.37	0.37	0.37
174	NASDAQ	DIOD	Mon, Mar 22, 1993	0.36	0.38	0.36	0.38
173	NASDAQ	DIOD	Fri, Mar 19, 1993	0.37	0.37	0.37	0.37
172	NASDAQ	DIOD	Thu, Mar 18, 1993	0.40	0.40	0.36	0.37
171	NASDAQ	DIOD	Wed, Mar 17, 1993	0.40	0.40	0.40	0.40
170	NASDAQ	DIOD	Tue, Mar 16, 1993	0.40	0.40	0.40	0.40
169	NASDAQ	DIOD	Mon, Mar 15, 1993	0.33	0.37	0.33	0.37
168	NASDAQ	DIOD	Fri, Mar 12, 1993	0.35	0.35	0.35	0.35
167	NASDAQ	DIOD	Thu, Mar 11, 1993	0.37	0.37	0.37	0.37
166	NASDAQ	DIOD	Wed, Mar 10, 1993	0.37	0.37	0.35	0.37
165	NASDAQ	DIOD	Tue, Mar 9, 1993	0.37	0.37	0.35	0.35
164	NASDAQ	DIOD	Mon, Mar 8, 1993	0.37	0.37	0.37	0.37
163	NASDAQ	DIOD	Fri, Mar 5, 1993	0.35	0.35	0.35	0.35
162	NASDAQ	DIOD	Wed, Mar 3, 1993	0.37	0.37	0.37	0.37
161	NASDAQ	DIOD	Tue, Mar 2, 1993	0.35	0.35	0.35	0.35
160	NASDAQ	DIOD	Mon, Mar 1, 1993	0.32	0.32	0.32	0.32
159	NASDAQ	DIOD	Fri, Feb 26, 1993	0.30	0.30	0.30	0.30
158	NASDAQ	DIOD	Tue, Feb 23, 1993	0.32	0.32	0.32	0.32
157	NASDAQ	DIOD	Wed, Feb 17, 1993	0.31	0.31	0.31	0.31
156	NASDAQ	DIOD	Tue, Feb 16, 1993	0.31	0.31	0.28	0.30
155	NASDAQ	DIOD	Thu, Feb 11, 1993	0.33	0.33	0.33	0.33
154	NASDAQ	DIOD	Wed, Feb 10, 1993	0.33	0.36	0.33	0.35
153	NASDAQ	DIOD	Tue, Feb 9, 1993	0.36	0.37	0.36	0.37
152	NASDAQ	DIOD	Mon, Feb 8, 1993	0.35	0.35	0.35	0.35
151	NASDAQ	DIOD	Fri, Feb 5, 1993	0.37	0.37	0.35	0.35
150	NASDAQ	DIOD	Thu, Feb 4, 1993	0.35	0.35	0.35	0.35
149	NASDAQ	DIOD	Wed, Feb 3, 1993	0.32	0.37	0.32	0.35
148	NASDAQ	DIOD	Tue, Feb 2, 1993	0.30	0.30	0.30	0.30
147	NASDAQ	DIOD	Mon, Feb 1, 1993	0.32	0.32	0.30	0.30
146	NASDAQ	DIOD	Fri, Jan 29, 1993	0.32	0.32	0.30	0.30
145	NASDAQ	DIOD	Wed, Jan 27, 1993	0.32	0.35	0.32	0.35
144	NASDAQ	DIOD	Mon, Jan 25, 1993	0.32	0.37	0.30	0.35
143	NASDAQ	DIOD	Wed, Jan 20, 1993	0.35	0.35	0.35	0.35
142	NASDAQ	DIOD	Mon, Jan 18, 1993	0.35	0.35	0.35	0.35
141	NASDAQ	DIOD	Fri, Jan 15, 1993	0.35	0.35	0.35	0.35
140	NASDAQ	DIOD	Thu, Jan 14, 1993	0.36	0.37	0.36	0.37
139	NASDAQ	DIOD	Wed, Jan 13, 1993	0.35	0.35	0.35	0.35
138	NASDAQ	DIOD	Tue, Jan 12, 1993	0.35	0.35	0.35	0.35
137	NASDAQ	DIOD	Mon, Jan 11, 1993	0.36	0.36	0.36	0.36
136	NASDAQ	DIOD	Fri, Jan 8, 1993	0.35	0.35	0.33	0.33
135	NASDAQ	DIOD	Thu, Jan 7, 1993	0.35	0.36	0.35	0.36
134	NASDAQ	DIOD	Wed, Jan 6, 1993	0.32	0.32	0.32	0.32
133	NASDAQ	DIOD	Tue, Jan 5, 1993	0.32	0.35	0.32	0.35
132	NASDAQ	DIOD	Mon, Jan 4, 1993	0.28	0.31	0.28	0.30
131	NASDAQ	DIOD	Thu, Dec 31, 1992	0.30	0.30	0.27	0.27
130	NASDAQ	DIOD	Wed, Dec 30, 1992	0.30	0.30	0.30	0.30
129	NASDAQ	DIOD	Tue, Dec 29, 1992	0.32	0.32	0.32	0.32
128	NASDAQ	DIOD	Wed, Dec 23, 1992	0.32	0.32	0.32	0.32
127	NASDAQ	DIOD	Tue, Dec 22, 1992	0.32	0.32	0.32	0.32
126	NASDAQ	DIOD	Fri, Dec 18, 1992	0.35	0.35	0.32	0.32
125	NASDAQ	DIOD	Thu, Dec 17, 1992	0.37	0.37	0.35	0.35
124	NASDAQ	DIOD	Wed, Dec 16, 1992	0.40	0.42	0.40	0.40
123	NASDAQ	DIOD	Tue, Dec 15, 1992	0.37	0.42	0.37	0.40
122	NASDAQ	DIOD	Mon, Dec 14, 1992	0.35	0.35	0.35	0.35
121	NASDAQ	DIOD	Thu, Dec 10, 1992	0.37	0.37	0.37	0.37
120	NASDAQ	DIOD	Wed, Dec 9, 1992	0.35	0.37	0.35	0.37
119	NASDAQ	DIOD	Tue, Dec 8, 1992	0.35	0.37	0.35	0.37
118	NASDAQ	DIOD	Mon, Dec 7, 1992	0.35	0.35	0.32	0.32
117	NASDAQ	DIOD	Fri, Dec 4, 1992	0.32	0.35	0.32	0.35
116	NASDAQ	DIOD	Thu, Dec 3, 1992	0.23	0.31	0.23	0.31
115	NASDAQ	DIOD	Wed, Dec 2, 1992	0.27	0.27	0.25	0.25
114	NASDAQ	DIOD	Tue, Dec 1, 1992	0.25	0.25	0.25	0.25
113	NASDAQ	DIOD	Mon, Nov 30, 1992	0.25	0.27	0.25	0.27
112	NASDAQ	DIOD	Wed, Nov 25, 1992	0.27	0.27	0.27	0.27
111	NASDAQ	DIOD	Tue, Nov 24, 1992	0.30	0.30	0.30	0.30
110	NASDAQ	DIOD	Fri, Nov 20, 1992	0.30	0.30	0.27	0.30
109	NASDAQ	DIOD	Thu, Nov 19, 1992	0.27	0.30	0.27	0.27
108	NASDAQ	DIOD	Wed, Nov 18, 1992	0.25	0.25	0.25	0.25
107	NASDAQ	DIOD	Tue, Nov 10, 1992	0.27	0.27	0.27	0.27
106	NASDAQ	DIOD	Thu, Nov 5, 1992	0.27	0.27	0.27	0.27
105	NASDAQ	DIOD	Wed, Nov 4, 1992	0.25	0.25	0.25	0.25
104	NASDAQ	DIOD	Mon, Nov 2, 1992	0.27	0.27	0.27	0.27
103	NASDAQ	DIOD	Wed, Oct 28, 1992	0.28	0.28	0.28	0.28
102	NASDAQ	DIOD	Tue, Oct 27, 1992	0.28	0.28	0.28	0.28
101	NASDAQ	DIOD	Fri, Oct 23, 1992	0.27	0.27	0.27	0.27
100	NASDAQ	DIOD	Thu, Oct 22, 1992	0.27	0.27	0.27	0.27
99	NASDAQ	DIOD	Wed, Oct 21, 1992	0.27	0.27	0.27	0.27
98	NASDAQ	DIOD	Thu, Oct 15, 1992	0.27	0.27	0.27	0.27
97	NASDAQ	DIOD	Mon, Oct 12, 1992	0.27	0.30	0.27	0.30
96	NASDAQ	DIOD	Fri, Oct 9, 1992	0.22	0.25	0.22	0.25
95	NASDAQ	DIOD	Thu, Oct 8, 1992	0.25	0.25	0.25	0.25
94	NASDAQ	DIOD	Tue, Oct 6, 1992	0.27	0.27	0.27	0.27
93	NASDAQ	DIOD	Wed, Sep 30, 1992	0.30	0.30	0.27	0.27
92	NASDAQ	DIOD	Tue, Sep 29, 1992	0.30	0.30	0.30	0.30
91	NASDAQ	DIOD	Mon, Sep 28, 1992	0.30	0.30	0.30	0.30
90	NASDAQ	DIOD	Fri, Sep 25, 1992	0.30	0.30	0.30	0.30
89	NASDAQ	DIOD	Mon, Sep 21, 1992	0.30	0.31	0.30	0.30
88	NASDAQ	DIOD	Fri, Sep 18, 1992	0.27	0.27	0.27	0.27
87	NASDAQ	DIOD	Thu, Sep 17, 1992	0.27	0.27	0.27	0.27
86	NASDAQ	DIOD	Tue, Sep 15, 1992	0.30	0.30	0.27	0.27
85	NASDAQ	DIOD	Mon, Sep 14, 1992	0.30	0.30	0.30	0.30
84	NASDAQ	DIOD	Thu, Sep 10, 1992	0.30	0.30	0.30	0.30
83	NASDAQ	DIOD	Wed, Sep 9, 1992	0.30	0.30	0.30	0.30
82	NASDAQ	DIOD	Tue, Sep 8, 1992	0.30	0.30	0.30	0.30
81	NASDAQ	DIOD	Mon, Aug 31, 1992	0.32	0.32	0.30	0.30
80	NASDAQ	DIOD	Fri, Aug 28, 1992	0.32	0.32	0.30	0.30
79	NASDAQ	DIOD	Mon, Aug 24, 1992	0.32	0.32	0.30	0.30
78	NASDAQ	DIOD	Fri, Aug 21, 1992	0.32	0.32	0.32	0.32
77	NASDAQ	DIOD	Thu, Aug 20, 1992	0.32	0.32	0.30	0.30
76	NASDAQ	DIOD	Wed, Aug 19, 1992	0.35	0.35	0.35	0.35
75	NASDAQ	DIOD	Tue, Aug 18, 1992	0.35	0.37	0.32	0.32
74	NASDAQ	DIOD	Mon, Aug 17, 1992	0.40	0.42	0.37	0.37
73	NASDAQ	DIOD	Fri, Aug 14, 1992	0.42	0.42	0.42	0.42
72	NASDAQ	DIOD	Thu, Aug 13, 1992	0.42	0.42	0.40	0.40
71	NASDAQ	DIOD	Wed, Aug 12, 1992	0.40	0.42	0.40	0.40
70	NASDAQ	DIOD	Tue, Aug 11, 1992	0.40	0.40	0.40	0.40
69	NASDAQ	DIOD	Mon, Aug 10, 1992	0.40	0.40	0.40	0.40
68	NASDAQ	DIOD	Fri, Aug 7, 1992	0.37	0.37	0.37	0.37
67	NASDAQ	DIOD	Tue, Aug 4, 1992	0.37	0.37	0.37	0.37
66	NASDAQ	DIOD	Mon, Aug 3, 1992	0.40	0.40	0.40	0.40
65	NASDAQ	DIOD	Fri, Jul 31, 1992	0.37	0.40	0.37	0.37
64	NASDAQ	DIOD	Tue, Jul 28, 1992	0.35	0.35	0.35	0.35
63	NASDAQ	DIOD	Thu, Jul 23, 1992	0.35	0.35	0.35	0.35
62	NASDAQ	DIOD	Tue, Jul 21, 1992	0.35	0.35	0.32	0.32
61	NASDAQ	DIOD	Thu, Jul 16, 1992	0.35	0.35	0.35	0.35
60	NASDAQ	DIOD	Tue, Jul 14, 1992	0.37	0.37	0.35	0.35
59	NASDAQ	DIOD	Mon, Jul 13, 1992	0.35	0.40	0.35	0.40
58	NASDAQ	DIOD	Fri, Jul 10, 1992	0.35	0.35	0.35	0.35
57	NASDAQ	DIOD	Thu, Jul 9, 1992	0.35	0.35	0.35	0.35
56	NASDAQ	DIOD	Wed, Jul 8, 1992	0.35	0.35	0.35	0.35
55	NASDAQ	DIOD	Tue, Jul 7, 1992	0.32	0.35	0.32	0.35
54	NASDAQ	DIOD	Mon, Jul 6, 1992	0.32	0.32	0.32	0.32
53	NASDAQ	DIOD	Thu, Jul 2, 1992	0.32	0.35	0.32	0.35
52	NASDAQ	DIOD	Tue, Jun 30, 1992	0.32	0.32	0.32	0.32
51	NASDAQ	DIOD	Mon, Jun 29, 1992	0.32	0.32	0.32	0.32
50	NASDAQ	DIOD	Fri, Jun 26, 1992	0.35	0.35	0.32	0.32
49	NASDAQ	DIOD	Thu, Jun 25, 1992	0.30	0.30	0.30	0.30
48	NASDAQ	DIOD	Mon, Jun 22, 1992	0.35	0.35	0.32	0.32
47	NASDAQ	DIOD	Thu, Jun 18, 1992	0.35	0.35	0.32	0.32
46	NASDAQ	DIOD	Wed, Jun 17, 1992	0.32	0.32	0.32	0.32
45	NASDAQ	DIOD	Tue, Jun 16, 1992	0.32	0.35	0.32	0.35
44	NASDAQ	DIOD	Fri, Jun 12, 1992	0.32	0.32	0.30	0.30
43	NASDAQ	DIOD	Thu, Jun 11, 1992	0.30	0.30	0.30	0.30
42	NASDAQ	DIOD	Tue, Jun 9, 1992	0.32	0.32	0.32	0.32
41	NASDAQ	DIOD	Fri, Jun 5, 1992	0.30	0.32	0.30	0.32
40	NASDAQ	DIOD	Wed, Jun 3, 1992	0.32	0.32	0.30	0.30
39	NASDAQ	DIOD	Mon, Jun 1, 1992	0.30	0.30	0.30	0.30
38	NASDAQ	DIOD	Thu, May 28, 1992	0.30	0.32	0.30	0.32
37	NASDAQ	DIOD	Fri, May 22, 1992	0.30	0.30	0.30	0.30
36	NASDAQ	DIOD	Thu, May 21, 1992	0.32	0.32	0.32	0.32
35	NASDAQ	DIOD	Wed, May 20, 1992	0.32	0.35	0.32	0.35
34	NASDAQ	DIOD	Fri, May 15, 1992	0.37	0.37	0.35	0.35
33	NASDAQ	DIOD	Thu, May 14, 1992	0.35	0.37	0.35	0.37
32	NASDAQ	DIOD	Wed, May 13, 1992	0.35	0.35	0.35	0.35
31	NASDAQ	DIOD	Tue, May 12, 1992	0.37	0.37	0.35	0.35
30	NASDAQ	DIOD	Mon, May 11, 1992	0.32	0.35	0.32	0.35
29	NASDAQ	DIOD	Fri, May 8, 1992	0.30	0.30	0.30	0.30
28	NASDAQ	DIOD	Thu, May 7, 1992	0.30	0.30	0.30	0.30
27	NASDAQ	DIOD	Wed, May 6, 1992	0.35	0.35	0.35	0.35
26	NASDAQ	DIOD	Tue, May 5, 1992	0.35	0.35	0.35	0.35
25	NASDAQ	DIOD	Mon, May 4, 1992	0.30	0.32	0.30	0.32
24	NASDAQ	DIOD	Fri, May 1, 1992	0.30	0.30	0.30	0.30
23	NASDAQ	DIOD	Tue, Apr 28, 1992	0.30	0.30	0.27	0.27
22	NASDAQ	DIOD	Mon, Apr 27, 1992	0.35	0.35	0.32	0.32
21	NASDAQ	DIOD	Fri, Apr 24, 1992	0.32	0.32	0.32	0.32
20	NASDAQ	DIOD	Thu, Apr 23, 1992	0.30	0.30	0.30	0.30
19	NASDAQ	DIOD	Wed, Apr 22, 1992	0.32	0.32	0.30	0.30
18	NASDAQ	DIOD	Mon, Apr 20, 1992	0.32	0.35	0.32	0.35
17	NASDAQ	DIOD	Wed, Apr 15, 1992	0.32	0.32	0.32	0.32
16	NASDAQ	DIOD	Tue, Apr 14, 1992	0.32	0.32	0.32	0.32
15	NASDAQ	DIOD	Mon, Apr 13, 1992	0.32	0.32	0.32	0.32
14	NASDAQ	DIOD	Fri, Apr 10, 1992	0.30	0.30	0.30	0.30
13	NASDAQ	DIOD	Thu, Apr 9, 1992	0.27	0.27	0.27	0.27
12	NASDAQ	DIOD	Wed, Apr 8, 1992	0.30	0.30	0.27	0.27
11	NASDAQ	DIOD	Tue, Apr 7, 1992	0.32	0.32	0.32	0.32
10	NASDAQ	DIOD	Mon, Apr 6, 1992	0.30	0.32	0.30	0.30
9	NASDAQ	DIOD	Wed, Apr 1, 1992	0.32	0.32	0.32	0.32
8	NASDAQ	DIOD	Fri, Mar 27, 1992	0.30	0.30	0.30	0.30
7	NASDAQ	DIOD	Thu, Mar 26, 1992	0.30	0.30	0.30	0.30
6	NASDAQ	DIOD	Wed, Mar 25, 1992	0.32	0.32	0.32	0.32
5	NASDAQ	DIOD	Tue, Mar 24, 1992	0.32	0.35	0.32	0.35
4	NASDAQ	DIOD	Mon, Mar 23, 1992	0.35	0.35	0.35	0.35
3	NASDAQ	DIOD	Fri, Mar 20, 1992	0.35	0.37	0.35	0.37
2	NASDAQ	DIOD	Thu, Mar 19, 1992	0.32	0.37	0.30	0.37
1	NASDAQ	DIOD	Tue, Mar 17, 1992	0.32	0.35	0.32	0.35
#	Exchange	Symbol	Date	Open	High	Low	Close

Diodes Inc NASDAQ:DIOD 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