ChipMOS TECHNOLOGIES INC. - American Depositary Shares NASDAQ:IMOS Historical Prices

Below are the 5165 trading days of historical prices for IMOS.

#	Exchange	Symbol	Date	Open	High	Low	Close
5165	NASDAQ	IMOS	Fri, Mar 1, 2024	28.16	28.59	27.89	28.47
5164	NASDAQ	IMOS	Thu, Feb 29, 2024	28.03	28.26	28.00	28.09
5163	NASDAQ	IMOS	Wed, Feb 28, 2024	28.00	28.00	27.73	27.79
5162	NASDAQ	IMOS	Tue, Feb 27, 2024	27.96	28.12	27.84	27.90
5161	NASDAQ	IMOS	Mon, Feb 26, 2024	27.73	28.07	27.57	27.84
5160	NASDAQ	IMOS	Fri, Feb 23, 2024	28.34	28.34	27.50	27.57
5159	NASDAQ	IMOS	Thu, Feb 22, 2024	28.43	29.30	28.13	28.92
5158	NASDAQ	IMOS	Wed, Feb 21, 2024	27.85	27.85	27.53	27.63
5157	NASDAQ	IMOS	Tue, Feb 20, 2024	28.10	28.10	27.68	27.89
5156	NASDAQ	IMOS	Fri, Feb 16, 2024	28.00	28.20	27.95	28.00
5155	NASDAQ	IMOS	Thu, Feb 15, 2024	28.41	29.03	28.26	28.27
5154	NASDAQ	IMOS	Wed, Feb 14, 2024	29.28	29.85	28.88	28.94
5153	NASDAQ	IMOS	Tue, Feb 13, 2024	29.80	29.91	28.86	29.04
5152	NASDAQ	IMOS	Mon, Feb 12, 2024	30.36	30.75	29.71	29.88
5151	NASDAQ	IMOS	Fri, Feb 9, 2024	29.00	31.11	28.10	29.66
5150	NASDAQ	IMOS	Thu, Feb 8, 2024	27.03	28.60	26.55	28.20
5149	NASDAQ	IMOS	Wed, Feb 7, 2024	26.38	26.95	26.34	26.74
5148	NASDAQ	IMOS	Tue, Feb 6, 2024	26.49	26.50	26.25	26.29
5147	NASDAQ	IMOS	Mon, Feb 5, 2024	26.29	26.45	26.19	26.44
5146	NASDAQ	IMOS	Fri, Feb 2, 2024	26.54	26.62	26.25	26.50
5145	NASDAQ	IMOS	Thu, Feb 1, 2024	26.84	26.97	26.75	26.92
5144	NASDAQ	IMOS	Wed, Jan 31, 2024	27.25	27.30	26.86	26.88
5143	NASDAQ	IMOS	Tue, Jan 30, 2024	27.23	27.26	27.08	27.15
5142	NASDAQ	IMOS	Mon, Jan 29, 2024	27.01	27.17	26.76	27.06
5141	NASDAQ	IMOS	Fri, Jan 26, 2024	27.17	27.22	27.04	27.18
5140	NASDAQ	IMOS	Thu, Jan 25, 2024	27.30	27.38	27.15	27.30
5139	NASDAQ	IMOS	Wed, Jan 24, 2024	27.55	27.65	27.44	27.44
5138	NASDAQ	IMOS	Tue, Jan 23, 2024	27.22	27.50	27.22	27.42
5137	NASDAQ	IMOS	Mon, Jan 22, 2024	27.73	27.87	27.68	27.68
5136	NASDAQ	IMOS	Fri, Jan 19, 2024	27.63	27.67	27.50	27.60
5135	NASDAQ	IMOS	Thu, Jan 18, 2024	27.13	27.29	26.94	27.18
5134	NASDAQ	IMOS	Wed, Jan 17, 2024	27.01	27.05	26.81	26.92
5133	NASDAQ	IMOS	Tue, Jan 16, 2024	27.04	27.10	26.95	27.01
5132	NASDAQ	IMOS	Fri, Jan 12, 2024	27.26	27.36	27.15	27.36
5131	NASDAQ	IMOS	Thu, Jan 11, 2024	27.73	27.84	27.40	27.53
5130	NASDAQ	IMOS	Wed, Jan 10, 2024	26.55	26.75	26.11	26.13
5129	NASDAQ	IMOS	Tue, Jan 9, 2024	26.55	26.57	26.29	26.37
5128	NASDAQ	IMOS	Mon, Jan 8, 2024	26.47	26.74	26.29	26.74
5127	NASDAQ	IMOS	Fri, Jan 5, 2024	26.62	26.72	26.50	26.64
5126	NASDAQ	IMOS	Thu, Jan 4, 2024	26.82	27.00	26.70	26.76
5125	NASDAQ	IMOS	Wed, Jan 3, 2024	26.76	26.82	26.65	26.67
5124	NASDAQ	IMOS	Tue, Jan 2, 2024	26.86	27.04	26.72	26.85
5123	NASDAQ	IMOS	Fri, Dec 29, 2023	27.41	27.60	27.21	27.21
5122	NASDAQ	IMOS	Thu, Dec 28, 2023	27.70	27.89	27.70	27.84
5121	NASDAQ	IMOS	Wed, Dec 27, 2023	27.76	27.97	27.76	27.95
5120	NASDAQ	IMOS	Tue, Dec 26, 2023	27.48	27.65	27.33	27.64
5119	NASDAQ	IMOS	Fri, Dec 22, 2023	27.06	27.19	26.92	27.08
5118	NASDAQ	IMOS	Thu, Dec 21, 2023	26.90	27.09	26.56	27.09
5117	NASDAQ	IMOS	Wed, Dec 20, 2023	27.04	27.07	26.53	26.53
5116	NASDAQ	IMOS	Tue, Dec 19, 2023	27.50	27.50	27.14	27.26
5115	NASDAQ	IMOS	Mon, Dec 18, 2023	27.50	27.60	27.43	27.60
5114	NASDAQ	IMOS	Fri, Dec 15, 2023	27.31	27.50	27.21	27.32
5113	NASDAQ	IMOS	Thu, Dec 14, 2023	27.40	27.64	27.40	27.63
5112	NASDAQ	IMOS	Wed, Dec 13, 2023	27.08	27.42	26.68	27.42
5111	NASDAQ	IMOS	Tue, Dec 12, 2023	26.51	26.80	26.49	26.80
5110	NASDAQ	IMOS	Mon, Dec 11, 2023	26.52	26.72	26.12	26.61
5109	NASDAQ	IMOS	Fri, Dec 8, 2023	26.80	26.80	25.36	26.50
5108	NASDAQ	IMOS	Thu, Dec 7, 2023	26.38	26.39	26.14	26.36
5107	NASDAQ	IMOS	Wed, Dec 6, 2023	26.28	26.32	26.13	26.23
5106	NASDAQ	IMOS	Tue, Dec 5, 2023	26.30	26.46	26.29	26.46
5105	NASDAQ	IMOS	Mon, Dec 4, 2023	26.38	26.50	26.31	26.44
5104	NASDAQ	IMOS	Fri, Dec 1, 2023	25.91	26.16	25.91	26.09
5103	NASDAQ	IMOS	Thu, Nov 30, 2023	25.85	25.85	25.70	25.81
5102	NASDAQ	IMOS	Wed, Nov 29, 2023	25.61	25.73	25.52	25.69
5101	NASDAQ	IMOS	Tue, Nov 28, 2023	25.25	25.48	25.19	25.46
5100	NASDAQ	IMOS	Mon, Nov 27, 2023	24.88	24.96	24.86	24.95
5099	NASDAQ	IMOS	Fri, Nov 24, 2023	24.72	24.76	24.58	24.75
5098	NASDAQ	IMOS	Wed, Nov 22, 2023	25.15	25.15	24.89	25.03
5097	NASDAQ	IMOS	Tue, Nov 21, 2023	24.94	25.03	24.71	24.94
5096	NASDAQ	IMOS	Mon, Nov 20, 2023	24.61	24.68	24.58	24.64
5095	NASDAQ	IMOS	Fri, Nov 17, 2023	24.28	24.28	24.08	24.19
5094	NASDAQ	IMOS	Thu, Nov 16, 2023	23.90	24.05	23.88	24.04
5093	NASDAQ	IMOS	Wed, Nov 15, 2023	23.97	24.05	23.83	23.99
5092	NASDAQ	IMOS	Tue, Nov 14, 2023	23.69	23.84	23.63	23.84
5091	NASDAQ	IMOS	Mon, Nov 13, 2023	23.55	23.64	23.34	23.61
5090	NASDAQ	IMOS	Fri, Nov 10, 2023	23.33	23.57	23.33	23.49
5089	NASDAQ	IMOS	Thu, Nov 9, 2023	23.00	24.02	22.96	23.22
5088	NASDAQ	IMOS	Wed, Nov 8, 2023	23.15	23.23	22.98	23.06
5087	NASDAQ	IMOS	Tue, Nov 7, 2023	22.93	23.26	22.93	23.26
5086	NASDAQ	IMOS	Mon, Nov 6, 2023	23.27	23.99	23.25	23.49
5085	NASDAQ	IMOS	Fri, Nov 3, 2023	23.23	23.73	23.23	23.73
5084	NASDAQ	IMOS	Thu, Nov 2, 2023	25.83	25.83	25.25	25.25
5083	NASDAQ	IMOS	Wed, Nov 1, 2023	25.30	25.36	25.03	25.36
5082	NASDAQ	IMOS	Tue, Oct 31, 2023	25.12	25.13	24.96	25.00
5081	NASDAQ	IMOS	Mon, Oct 30, 2023	24.98	25.04	24.82	25.04
5080	NASDAQ	IMOS	Fri, Oct 27, 2023	25.02	25.09	24.89	24.94
5079	NASDAQ	IMOS	Thu, Oct 26, 2023	25.46	25.56	25.26	25.41
5078	NASDAQ	IMOS	Wed, Oct 25, 2023	25.67	25.83	25.53	25.63
5077	NASDAQ	IMOS	Tue, Oct 24, 2023	25.67	25.98	25.67	25.90
5076	NASDAQ	IMOS	Mon, Oct 23, 2023	24.75	25.39	24.75	25.30
5075	NASDAQ	IMOS	Fri, Oct 20, 2023	24.30	24.47	24.09	24.25
5074	NASDAQ	IMOS	Thu, Oct 19, 2023	24.13	24.25	24.01	24.13
5073	NASDAQ	IMOS	Wed, Oct 18, 2023	24.26	24.30	24.08	24.13
5072	NASDAQ	IMOS	Tue, Oct 17, 2023	23.79	24.11	23.79	24.11
5071	NASDAQ	IMOS	Mon, Oct 16, 2023	23.62	23.96	23.61	23.86
5070	NASDAQ	IMOS	Fri, Oct 13, 2023	23.98	24.00	23.66	23.80
5069	NASDAQ	IMOS	Thu, Oct 12, 2023	23.79	23.79	23.39	23.59
5068	NASDAQ	IMOS	Wed, Oct 11, 2023	23.12	23.77	23.12	23.77
5067	NASDAQ	IMOS	Tue, Oct 10, 2023	23.23	23.57	22.41	23.05
5066	NASDAQ	IMOS	Mon, Oct 9, 2023	22.70	23.32	22.70	23.04
5065	NASDAQ	IMOS	Fri, Oct 6, 2023	23.48	23.48	22.25	23.15
5064	NASDAQ	IMOS	Thu, Oct 5, 2023	23.40	23.43	23.21	23.33
5063	NASDAQ	IMOS	Wed, Oct 4, 2023	23.18	23.28	23.07	23.26
5062	NASDAQ	IMOS	Tue, Oct 3, 2023	23.17	23.36	23.11	23.19
5061	NASDAQ	IMOS	Mon, Oct 2, 2023	23.23	23.24	22.96	23.11
5060	NASDAQ	IMOS	Fri, Sep 29, 2023	23.30	23.34	23.05	23.05
5059	NASDAQ	IMOS	Thu, Sep 28, 2023	23.04	23.34	22.93	23.34
5058	NASDAQ	IMOS	Wed, Sep 27, 2023	23.17	23.36	23.05	23.19
5057	NASDAQ	IMOS	Tue, Sep 26, 2023	23.13	23.19	23.01	23.12
5056	NASDAQ	IMOS	Mon, Sep 25, 2023	23.63	23.84	23.63	23.77
5055	NASDAQ	IMOS	Fri, Sep 22, 2023	23.82	23.82	23.62	23.73
5054	NASDAQ	IMOS	Thu, Sep 21, 2023	23.58	23.71	23.41	23.57
5053	NASDAQ	IMOS	Wed, Sep 20, 2023	24.27	24.38	24.18	24.19
5052	NASDAQ	IMOS	Tue, Sep 19, 2023	24.26	24.31	24.14	24.31
5051	NASDAQ	IMOS	Mon, Sep 18, 2023	24.58	24.69	24.40	24.52
5050	NASDAQ	IMOS	Fri, Sep 15, 2023	24.53	24.53	24.16	24.31
5049	NASDAQ	IMOS	Thu, Sep 14, 2023	24.38	24.60	24.23	24.51
5048	NASDAQ	IMOS	Wed, Sep 13, 2023	24.29	24.40	24.21	24.38
5047	NASDAQ	IMOS	Tue, Sep 12, 2023	24.62	24.79	24.53	24.65
5046	NASDAQ	IMOS	Mon, Sep 11, 2023	24.44	24.44	24.44	24.44
5045	NASDAQ	IMOS	Fri, Sep 8, 2023	24.48	24.72	24.48	24.72
5044	NASDAQ	IMOS	Thu, Sep 7, 2023	24.83	25.02	24.79	24.97
5043	NASDAQ	IMOS	Wed, Sep 6, 2023	24.88	24.93	24.53	24.75
5042	NASDAQ	IMOS	Tue, Sep 5, 2023	24.11	24.35	23.97	24.27
5041	NASDAQ	IMOS	Fri, Sep 1, 2023	23.99	24.00	23.90	23.93
5040	NASDAQ	IMOS	Thu, Aug 31, 2023	23.90	23.98	23.69	23.81
5039	NASDAQ	IMOS	Wed, Aug 30, 2023	23.66	23.74	23.50	23.65
5038	NASDAQ	IMOS	Tue, Aug 29, 2023	23.50	23.71	23.33	23.66
5037	NASDAQ	IMOS	Mon, Aug 28, 2023	23.69	23.76	23.59	23.72
5036	NASDAQ	IMOS	Fri, Aug 25, 2023	23.16	23.28	23.01	23.21
5035	NASDAQ	IMOS	Thu, Aug 24, 2023	23.15	23.15	22.78	22.78
5034	NASDAQ	IMOS	Wed, Aug 23, 2023	23.08	23.22	22.92	23.18
5033	NASDAQ	IMOS	Tue, Aug 22, 2023	22.70	22.77	22.60	22.64
5032	NASDAQ	IMOS	Mon, Aug 21, 2023	22.81	22.98	22.80	22.84
5031	NASDAQ	IMOS	Fri, Aug 18, 2023	22.59	22.70	22.46	22.59
5030	NASDAQ	IMOS	Thu, Aug 17, 2023	22.47	22.47	22.15	22.17
5029	NASDAQ	IMOS	Wed, Aug 16, 2023	22.22	22.43	22.19	22.28
5028	NASDAQ	IMOS	Tue, Aug 15, 2023	22.53	22.66	22.47	22.49
5027	NASDAQ	IMOS	Mon, Aug 14, 2023	22.58	22.91	22.54	22.82
5026	NASDAQ	IMOS	Fri, Aug 11, 2023	23.09	23.15	22.93	22.93
5025	NASDAQ	IMOS	Thu, Aug 10, 2023	22.99	23.22	22.99	23.20
5024	NASDAQ	IMOS	Wed, Aug 9, 2023	23.19	23.29	22.76	22.96
5023	NASDAQ	IMOS	Tue, Aug 8, 2023	23.06	23.35	22.91	23.19
5022	NASDAQ	IMOS	Mon, Aug 7, 2023	23.30	23.50	23.26	23.47
5021	NASDAQ	IMOS	Fri, Aug 4, 2023	22.95	22.99	22.28	22.50
5020	NASDAQ	IMOS	Thu, Aug 3, 2023	22.27	22.37	21.58	21.62
5019	NASDAQ	IMOS	Wed, Aug 2, 2023	22.52	22.63	22.39	22.40
5018	NASDAQ	IMOS	Tue, Aug 1, 2023	22.81	22.81	22.55	22.64
5017	NASDAQ	IMOS	Mon, Jul 31, 2023	23.00	23.00	22.77	22.94
5016	NASDAQ	IMOS	Fri, Jul 28, 2023	23.11	23.27	23.02	23.14
5015	NASDAQ	IMOS	Thu, Jul 27, 2023	22.78	22.99	22.58	22.64
5014	NASDAQ	IMOS	Wed, Jul 26, 2023	22.48	22.50	22.19	22.50
5013	NASDAQ	IMOS	Tue, Jul 25, 2023	22.67	22.80	22.53	22.62
5012	NASDAQ	IMOS	Mon, Jul 24, 2023	22.83	22.83	22.61	22.66
5011	NASDAQ	IMOS	Fri, Jul 21, 2023	23.01	23.08	22.91	22.93
5010	NASDAQ	IMOS	Thu, Jul 20, 2023	22.93	23.06	22.63	22.74
5009	NASDAQ	IMOS	Wed, Jul 19, 2023	23.41	23.41	23.23	23.30
5008	NASDAQ	IMOS	Tue, Jul 18, 2023	23.25	23.39	23.22	23.37
5007	NASDAQ	IMOS	Mon, Jul 17, 2023	23.00	23.25	23.00	23.17
5006	NASDAQ	IMOS	Fri, Jul 14, 2023	22.79	23.16	22.79	22.89
5005	NASDAQ	IMOS	Thu, Jul 13, 2023	22.24	22.58	22.22	22.45
5004	NASDAQ	IMOS	Wed, Jul 12, 2023	22.28	22.36	22.28	22.33
5003	NASDAQ	IMOS	Tue, Jul 11, 2023	22.47	22.63	22.17	22.34
5002	NASDAQ	IMOS	Mon, Jul 10, 2023	22.19	22.42	21.81	21.88
5001	NASDAQ	IMOS	Fri, Jul 7, 2023	22.55	22.86	22.55	22.69
5000	NASDAQ	IMOS	Thu, Jul 6, 2023	23.02	23.03	22.69	22.99
4999	NASDAQ	IMOS	Wed, Jul 5, 2023	23.17	23.26	22.92	23.02
4998	NASDAQ	IMOS	Mon, Jul 3, 2023	23.22	23.31	23.01	23.13
4997	NASDAQ	IMOS	Fri, Jun 30, 2023	23.83	23.89	23.69	23.69
4996	NASDAQ	IMOS	Thu, Jun 29, 2023	24.04	24.42	23.46	23.69
4995	NASDAQ	IMOS	Wed, Jun 28, 2023	25.71	26.23	25.61	25.96
4994	NASDAQ	IMOS	Tue, Jun 27, 2023	25.67	25.95	25.61	25.88
4993	NASDAQ	IMOS	Mon, Jun 26, 2023	25.87	26.19	25.75	25.82
4992	NASDAQ	IMOS	Fri, Jun 23, 2023	25.53	25.66	25.25	25.41
4991	NASDAQ	IMOS	Thu, Jun 22, 2023	25.64	25.96	25.51	25.84
4990	NASDAQ	IMOS	Wed, Jun 21, 2023	25.79	25.91	25.68	25.74
4989	NASDAQ	IMOS	Tue, Jun 20, 2023	25.98	25.98	25.54	25.65
4988	NASDAQ	IMOS	Fri, Jun 16, 2023	25.86	26.06	25.80	25.84
4987	NASDAQ	IMOS	Thu, Jun 15, 2023	25.43	25.70	25.43	25.70
4986	NASDAQ	IMOS	Wed, Jun 14, 2023	25.75	25.81	25.53	25.70
4985	NASDAQ	IMOS	Tue, Jun 13, 2023	26.33	26.35	26.03	26.10
4984	NASDAQ	IMOS	Mon, Jun 12, 2023	26.19	26.44	26.19	26.35
4983	NASDAQ	IMOS	Fri, Jun 9, 2023	26.24	26.30	25.89	26.14
4982	NASDAQ	IMOS	Thu, Jun 8, 2023	26.46	27.24	26.27	26.57
4981	NASDAQ	IMOS	Wed, Jun 7, 2023	26.51	26.57	26.35	26.44
4980	NASDAQ	IMOS	Tue, Jun 6, 2023	26.28	26.44	26.10	26.43
4979	NASDAQ	IMOS	Mon, Jun 5, 2023	26.34	26.34	26.04	26.25
4978	NASDAQ	IMOS	Fri, Jun 2, 2023	26.27	26.27	26.04	26.04
4977	NASDAQ	IMOS	Thu, Jun 1, 2023	25.93	26.32	25.93	26.22
4976	NASDAQ	IMOS	Wed, May 31, 2023	25.61	25.70	25.40	25.58
4975	NASDAQ	IMOS	Tue, May 30, 2023	25.71	25.72	25.31	25.51
4974	NASDAQ	IMOS	Fri, May 26, 2023	25.49	26.01	25.49	25.97
4973	NASDAQ	IMOS	Thu, May 25, 2023	24.96	25.13	24.88	25.06
4972	NASDAQ	IMOS	Wed, May 24, 2023	24.55	24.57	24.40	24.56
4971	NASDAQ	IMOS	Tue, May 23, 2023	24.73	24.84	24.59	24.70
4970	NASDAQ	IMOS	Mon, May 22, 2023	24.95	25.02	24.80	24.89
4969	NASDAQ	IMOS	Fri, May 19, 2023	24.92	25.00	24.60	24.85
4968	NASDAQ	IMOS	Thu, May 18, 2023	25.06	25.13	24.81	24.81
4967	NASDAQ	IMOS	Wed, May 17, 2023	24.93	25.15	24.81	25.10
4966	NASDAQ	IMOS	Tue, May 16, 2023	24.24	24.59	24.24	24.50
4965	NASDAQ	IMOS	Mon, May 15, 2023	24.54	24.64	24.44	24.60
4964	NASDAQ	IMOS	Fri, May 12, 2023	24.47	24.47	24.30	24.30
4963	NASDAQ	IMOS	Thu, May 11, 2023	24.78	24.78	24.29	24.46
4962	NASDAQ	IMOS	Wed, May 10, 2023	24.66	25.04	24.66	24.97
4961	NASDAQ	IMOS	Tue, May 9, 2023	24.80	24.80	24.63	24.76
4960	NASDAQ	IMOS	Mon, May 8, 2023	25.12	25.36	25.06	25.16
4959	NASDAQ	IMOS	Fri, May 5, 2023	24.76	25.00	24.60	24.99
4958	NASDAQ	IMOS	Thu, May 4, 2023	24.25	24.98	23.13	23.50
4957	NASDAQ	IMOS	Wed, May 3, 2023	24.20	24.46	24.17	24.25
4956	NASDAQ	IMOS	Tue, May 2, 2023	23.96	24.02	23.88	23.94
4955	NASDAQ	IMOS	Mon, May 1, 2023	24.02	24.02	23.90	24.02
4954	NASDAQ	IMOS	Fri, Apr 28, 2023	23.87	24.05	23.87	23.94
4953	NASDAQ	IMOS	Thu, Apr 27, 2023	23.51	23.78	23.46	23.78
4952	NASDAQ	IMOS	Wed, Apr 26, 2023	23.68	23.79	23.57	23.64
4951	NASDAQ	IMOS	Tue, Apr 25, 2023	23.77	23.77	23.43	23.49
4950	NASDAQ	IMOS	Mon, Apr 24, 2023	24.16	24.48	24.04	24.12
4949	NASDAQ	IMOS	Fri, Apr 21, 2023	24.43	24.43	24.15	24.28
4948	NASDAQ	IMOS	Thu, Apr 20, 2023	24.61	24.83	24.61	24.70
4947	NASDAQ	IMOS	Wed, Apr 19, 2023	25.05	25.05	24.59	24.86
4946	NASDAQ	IMOS	Tue, Apr 18, 2023	25.32	25.33	25.09	25.14
4945	NASDAQ	IMOS	Mon, Apr 17, 2023	25.16	25.30	24.97	25.26
4944	NASDAQ	IMOS	Fri, Apr 14, 2023	25.24	25.34	24.98	25.13
4943	NASDAQ	IMOS	Thu, Apr 13, 2023	25.25	25.36	25.14	25.24
4942	NASDAQ	IMOS	Wed, Apr 12, 2023	25.48	25.51	25.28	25.38
4941	NASDAQ	IMOS	Tue, Apr 11, 2023	24.75	25.48	24.75	25.37
4940	NASDAQ	IMOS	Mon, Apr 10, 2023	24.91	24.91	24.50	24.70
4939	NASDAQ	IMOS	Thu, Apr 6, 2023	25.31	25.49	25.16	25.44
4938	NASDAQ	IMOS	Wed, Apr 5, 2023	24.84	24.90	24.42	24.63
4937	NASDAQ	IMOS	Tue, Apr 4, 2023	25.01	25.20	24.77	24.90
4936	NASDAQ	IMOS	Mon, Apr 3, 2023	25.10	25.19	24.91	25.08
4935	NASDAQ	IMOS	Fri, Mar 31, 2023	24.90	25.16	24.90	25.11
4934	NASDAQ	IMOS	Thu, Mar 30, 2023	24.55	24.65	24.49	24.55
4933	NASDAQ	IMOS	Wed, Mar 29, 2023	24.17	24.40	24.17	24.40
4932	NASDAQ	IMOS	Tue, Mar 28, 2023	24.07	24.08	23.95	24.03
4931	NASDAQ	IMOS	Mon, Mar 27, 2023	23.97	24.13	23.93	24.11
4930	NASDAQ	IMOS	Fri, Mar 24, 2023	24.12	24.16	23.87	24.06
4929	NASDAQ	IMOS	Thu, Mar 23, 2023	24.06	24.45	23.97	24.20
4928	NASDAQ	IMOS	Wed, Mar 22, 2023	24.10	24.39	24.04	24.19
4927	NASDAQ	IMOS	Tue, Mar 21, 2023	24.07	24.19	23.95	24.09
4926	NASDAQ	IMOS	Mon, Mar 20, 2023	23.41	23.95	23.41	23.91
4925	NASDAQ	IMOS	Fri, Mar 17, 2023	23.36	23.55	23.30	23.33
4924	NASDAQ	IMOS	Thu, Mar 16, 2023	23.18	23.52	23.02	23.52
4923	NASDAQ	IMOS	Wed, Mar 15, 2023	23.25	23.44	23.11	23.34
4922	NASDAQ	IMOS	Tue, Mar 14, 2023	23.92	23.99	23.66	23.81
4921	NASDAQ	IMOS	Mon, Mar 13, 2023	23.77	23.99	23.63	23.90
4920	NASDAQ	IMOS	Fri, Mar 10, 2023	24.09	24.09	23.62	23.81
4919	NASDAQ	IMOS	Thu, Mar 9, 2023	24.20	24.38	23.85	23.96
4918	NASDAQ	IMOS	Wed, Mar 8, 2023	24.12	24.50	24.05	24.49
4917	NASDAQ	IMOS	Tue, Mar 7, 2023	24.16	24.20	23.86	23.98
4916	NASDAQ	IMOS	Mon, Mar 6, 2023	23.95	24.10	23.39	23.68
4915	NASDAQ	IMOS	Fri, Mar 3, 2023	23.87	24.09	23.79	24.05
4914	NASDAQ	IMOS	Thu, Mar 2, 2023	23.40	23.72	23.40	23.64
4913	NASDAQ	IMOS	Wed, Mar 1, 2023	23.42	23.73	23.40	23.50
4912	NASDAQ	IMOS	Tue, Feb 28, 2023	23.34	23.73	23.34	23.53
4911	NASDAQ	IMOS	Mon, Feb 27, 2023	23.45	23.84	23.43	23.49
4910	NASDAQ	IMOS	Fri, Feb 24, 2023	23.48	23.51	23.33	23.50
4909	NASDAQ	IMOS	Thu, Feb 23, 2023	24.03	24.19	23.65	24.13
4908	NASDAQ	IMOS	Wed, Feb 22, 2023	23.73	23.88	23.63	23.72
4907	NASDAQ	IMOS	Tue, Feb 21, 2023	23.83	23.84	23.35	23.40
4906	NASDAQ	IMOS	Fri, Feb 17, 2023	23.38	23.43	23.34	23.43
4905	NASDAQ	IMOS	Thu, Feb 16, 2023	23.37	23.59	23.33	23.38
4904	NASDAQ	IMOS	Wed, Feb 15, 2023	23.38	23.48	23.20	23.44
4903	NASDAQ	IMOS	Tue, Feb 14, 2023	23.56	23.83	23.40	23.68
4902	NASDAQ	IMOS	Mon, Feb 13, 2023	23.60	23.67	23.42	23.58
4901	NASDAQ	IMOS	Fri, Feb 10, 2023	23.65	23.80	23.55	23.69
4900	NASDAQ	IMOS	Thu, Feb 9, 2023	23.99	24.10	23.88	23.97
4899	NASDAQ	IMOS	Wed, Feb 8, 2023	23.86	23.86	23.67	23.74
4898	NASDAQ	IMOS	Tue, Feb 7, 2023	23.46	23.89	23.46	23.89
4897	NASDAQ	IMOS	Mon, Feb 6, 2023	23.74	23.74	23.24	23.49
4896	NASDAQ	IMOS	Fri, Feb 3, 2023	24.24	24.43	24.12	24.25
4895	NASDAQ	IMOS	Thu, Feb 2, 2023	24.15	24.43	24.07	24.24
4894	NASDAQ	IMOS	Wed, Feb 1, 2023	23.14	23.97	23.14	23.81
4893	NASDAQ	IMOS	Tue, Jan 31, 2023	22.88	23.12	22.82	23.08
4892	NASDAQ	IMOS	Mon, Jan 30, 2023	23.08	23.08	22.57	22.57
4891	NASDAQ	IMOS	Fri, Jan 27, 2023	23.44	23.44	23.19	23.29
4890	NASDAQ	IMOS	Thu, Jan 26, 2023	23.50	23.50	23.27	23.49
4889	NASDAQ	IMOS	Wed, Jan 25, 2023	23.10	23.27	23.01	23.27
4888	NASDAQ	IMOS	Tue, Jan 24, 2023	22.98	23.23	22.98	23.23
4887	NASDAQ	IMOS	Mon, Jan 23, 2023	22.87	23.31	22.87	23.11
4886	NASDAQ	IMOS	Fri, Jan 20, 2023	22.49	22.82	22.49	22.62
4885	NASDAQ	IMOS	Thu, Jan 19, 2023	22.28	22.56	22.21	22.49
4884	NASDAQ	IMOS	Wed, Jan 18, 2023	22.42	22.64	22.34	22.34
4883	NASDAQ	IMOS	Tue, Jan 17, 2023	22.22	22.40	22.05	22.40
4882	NASDAQ	IMOS	Fri, Jan 13, 2023	21.89	22.03	21.80	21.82
4881	NASDAQ	IMOS	Thu, Jan 12, 2023	21.91	22.34	21.84	22.21
4880	NASDAQ	IMOS	Wed, Jan 11, 2023	22.16	22.42	22.15	22.39
4879	NASDAQ	IMOS	Tue, Jan 10, 2023	22.23	22.40	22.12	22.31
4878	NASDAQ	IMOS	Mon, Jan 9, 2023	22.15	22.44	22.06	22.40
4877	NASDAQ	IMOS	Fri, Jan 6, 2023	21.34	21.89	21.34	21.85
4876	NASDAQ	IMOS	Thu, Jan 5, 2023	21.31	21.33	20.95	21.06
4875	NASDAQ	IMOS	Wed, Jan 4, 2023	21.60	21.71	21.09	21.41
4874	NASDAQ	IMOS	Tue, Jan 3, 2023	21.61	21.89	21.35	21.46
4873	NASDAQ	IMOS	Fri, Dec 30, 2022	21.41	21.55	21.26	21.43
4872	NASDAQ	IMOS	Thu, Dec 29, 2022	20.97	21.34	20.97	21.30
4871	NASDAQ	IMOS	Wed, Dec 28, 2022	21.14	21.21	20.51	20.66
4870	NASDAQ	IMOS	Tue, Dec 27, 2022	21.28	21.35	21.19	21.25
4869	NASDAQ	IMOS	Fri, Dec 23, 2022	21.25	21.48	21.18	21.43
4868	NASDAQ	IMOS	Thu, Dec 22, 2022	21.17	21.17	20.87	20.99
4867	NASDAQ	IMOS	Wed, Dec 21, 2022	20.97	21.38	20.94	21.28
4866	NASDAQ	IMOS	Tue, Dec 20, 2022	21.09	21.25	20.99	21.17
4865	NASDAQ	IMOS	Mon, Dec 19, 2022	21.52	21.58	21.26	21.38
4864	NASDAQ	IMOS	Fri, Dec 16, 2022	21.02	21.29	21.02	21.21
4863	NASDAQ	IMOS	Thu, Dec 15, 2022	21.23	21.30	21.02	21.08
4862	NASDAQ	IMOS	Wed, Dec 14, 2022	21.70	21.78	21.34	21.52
4861	NASDAQ	IMOS	Tue, Dec 13, 2022	22.14	22.27	21.44	21.61
4860	NASDAQ	IMOS	Mon, Dec 12, 2022	21.65	21.69	21.42	21.69
4859	NASDAQ	IMOS	Fri, Dec 9, 2022	21.93	21.93	21.37	21.60
4858	NASDAQ	IMOS	Thu, Dec 8, 2022	21.73	22.08	21.73	21.95
4857	NASDAQ	IMOS	Wed, Dec 7, 2022	21.78	21.91	21.70	21.82
4856	NASDAQ	IMOS	Tue, Dec 6, 2022	22.50	22.50	21.78	21.97
4855	NASDAQ	IMOS	Mon, Dec 5, 2022	22.50	22.73	22.44	22.55
4854	NASDAQ	IMOS	Fri, Dec 2, 2022	22.06	22.38	22.06	22.34
4853	NASDAQ	IMOS	Thu, Dec 1, 2022	22.37	22.37	22.12	22.21
4852	NASDAQ	IMOS	Wed, Nov 30, 2022	21.54	22.30	21.53	22.30
4851	NASDAQ	IMOS	Tue, Nov 29, 2022	21.28	21.47	21.20	21.24
4850	NASDAQ	IMOS	Mon, Nov 28, 2022	21.42	21.48	21.04	21.19
4849	NASDAQ	IMOS	Fri, Nov 25, 2022	21.42	21.69	21.42	21.55
4848	NASDAQ	IMOS	Wed, Nov 23, 2022	21.22	21.60	21.22	21.41
4847	NASDAQ	IMOS	Tue, Nov 22, 2022	21.36	21.39	21.25	21.35
4846	NASDAQ	IMOS	Mon, Nov 21, 2022	21.48	21.48	21.32	21.41
4845	NASDAQ	IMOS	Fri, Nov 18, 2022	21.93	21.95	21.74	21.87
4844	NASDAQ	IMOS	Thu, Nov 17, 2022	21.45	21.93	21.45	21.89
4843	NASDAQ	IMOS	Wed, Nov 16, 2022	21.44	21.57	21.41	21.46
4842	NASDAQ	IMOS	Tue, Nov 15, 2022	21.49	21.68	21.45	21.49
4841	NASDAQ	IMOS	Mon, Nov 14, 2022	21.23	21.23	20.90	20.90
4840	NASDAQ	IMOS	Fri, Nov 11, 2022	21.48	21.48	21.02	21.29
4839	NASDAQ	IMOS	Thu, Nov 10, 2022	20.56	21.65	20.56	21.63
4838	NASDAQ	IMOS	Wed, Nov 9, 2022	20.17	20.34	20.07	20.07
4837	NASDAQ	IMOS	Tue, Nov 8, 2022	20.29	20.48	20.19	20.26
4836	NASDAQ	IMOS	Mon, Nov 7, 2022	20.01	20.28	19.82	20.07
4835	NASDAQ	IMOS	Fri, Nov 4, 2022	20.05	20.22	19.93	20.17
4834	NASDAQ	IMOS	Thu, Nov 3, 2022	19.76	20.38	19.50	20.01
4833	NASDAQ	IMOS	Wed, Nov 2, 2022	20.04	20.42	19.85	19.87
4832	NASDAQ	IMOS	Tue, Nov 1, 2022	19.92	20.18	19.70	19.90
4831	NASDAQ	IMOS	Mon, Oct 31, 2022	19.90	19.90	19.54	19.76
4830	NASDAQ	IMOS	Fri, Oct 28, 2022	19.73	20.23	19.71	19.98
4829	NASDAQ	IMOS	Thu, Oct 27, 2022	19.67	20.01	19.65	19.78
4828	NASDAQ	IMOS	Wed, Oct 26, 2022	19.31	19.65	19.20	19.44
4827	NASDAQ	IMOS	Tue, Oct 25, 2022	19.33	19.53	19.22	19.44
4826	NASDAQ	IMOS	Mon, Oct 24, 2022	19.73	19.73	19.23	19.40
4825	NASDAQ	IMOS	Fri, Oct 21, 2022	19.73	20.05	19.59	20.05
4824	NASDAQ	IMOS	Thu, Oct 20, 2022	19.87	20.40	19.70	19.84
4823	NASDAQ	IMOS	Wed, Oct 19, 2022	19.63	19.98	19.51	19.75
4822	NASDAQ	IMOS	Tue, Oct 18, 2022	19.18	19.26	18.61	18.86
4821	NASDAQ	IMOS	Mon, Oct 17, 2022	18.72	18.83	18.44	18.56
4820	NASDAQ	IMOS	Fri, Oct 14, 2022	18.49	18.49	17.82	17.86
4819	NASDAQ	IMOS	Thu, Oct 13, 2022	17.68	18.46	17.50	18.36
4818	NASDAQ	IMOS	Wed, Oct 12, 2022	18.22	18.35	18.19	18.21
4817	NASDAQ	IMOS	Tue, Oct 11, 2022	18.23	18.41	18.02	18.21
4816	NASDAQ	IMOS	Mon, Oct 10, 2022	18.54	18.54	18.02	18.11
4815	NASDAQ	IMOS	Fri, Oct 7, 2022	19.09	19.59	18.46	18.64
4814	NASDAQ	IMOS	Thu, Oct 6, 2022	19.65	19.65	19.30	19.34
4813	NASDAQ	IMOS	Wed, Oct 5, 2022	19.41	19.73	19.31	19.61
4812	NASDAQ	IMOS	Tue, Oct 4, 2022	19.30	19.55	19.30	19.53
4811	NASDAQ	IMOS	Mon, Oct 3, 2022	18.66	18.92	18.61	18.88
4810	NASDAQ	IMOS	Fri, Sep 30, 2022	18.60	18.85	18.50	18.53
4809	NASDAQ	IMOS	Thu, Sep 29, 2022	18.56	18.63	18.18	18.40
4808	NASDAQ	IMOS	Wed, Sep 28, 2022	18.64	18.79	18.41	18.66
4807	NASDAQ	IMOS	Tue, Sep 27, 2022	18.92	19.13	18.80	19.01
4806	NASDAQ	IMOS	Mon, Sep 26, 2022	19.01	19.01	18.46	18.55
4805	NASDAQ	IMOS	Fri, Sep 23, 2022	19.80	19.80	19.37	19.56
4804	NASDAQ	IMOS	Thu, Sep 22, 2022	20.21	20.21	19.89	19.99
4803	NASDAQ	IMOS	Wed, Sep 21, 2022	20.47	20.71	20.29	20.33
4802	NASDAQ	IMOS	Tue, Sep 20, 2022	20.75	20.75	20.45	20.59
4801	NASDAQ	IMOS	Mon, Sep 19, 2022	20.62	20.90	20.60	20.86
4800	NASDAQ	IMOS	Fri, Sep 16, 2022	20.87	20.95	20.72	20.88
4799	NASDAQ	IMOS	Thu, Sep 15, 2022	20.93	21.24	20.84	20.95
4798	NASDAQ	IMOS	Wed, Sep 14, 2022	21.15	21.23	20.95	21.15
4797	NASDAQ	IMOS	Tue, Sep 13, 2022	21.37	21.50	20.96	21.01
4796	NASDAQ	IMOS	Mon, Sep 12, 2022	22.11	22.11	21.70	21.76
4795	NASDAQ	IMOS	Fri, Sep 9, 2022	22.39	22.61	21.99	22.17
4794	NASDAQ	IMOS	Thu, Sep 8, 2022	21.65	22.50	21.47	22.14
4793	NASDAQ	IMOS	Wed, Sep 7, 2022	21.20	21.53	21.17	21.49
4792	NASDAQ	IMOS	Tue, Sep 6, 2022	21.87	21.91	21.27	21.35
4791	NASDAQ	IMOS	Fri, Sep 2, 2022	22.73	22.73	22.16	22.25
4790	NASDAQ	IMOS	Thu, Sep 1, 2022	22.81	22.90	22.52	22.85
4789	NASDAQ	IMOS	Wed, Aug 31, 2022	23.22	23.32	23.07	23.17
4788	NASDAQ	IMOS	Tue, Aug 30, 2022	23.74	23.74	23.12	23.23
4787	NASDAQ	IMOS	Mon, Aug 29, 2022	23.51	23.76	23.43	23.63
4786	NASDAQ	IMOS	Fri, Aug 26, 2022	24.47	24.47	23.77	23.77
4785	NASDAQ	IMOS	Thu, Aug 25, 2022	23.92	24.34	23.85	24.33
4784	NASDAQ	IMOS	Wed, Aug 24, 2022	23.91	23.91	23.71	23.72
4783	NASDAQ	IMOS	Tue, Aug 23, 2022	23.91	24.19	23.90	24.09
4782	NASDAQ	IMOS	Mon, Aug 22, 2022	24.15	24.19	23.98	24.06
4781	NASDAQ	IMOS	Fri, Aug 19, 2022	24.25	24.49	24.24	24.44
4780	NASDAQ	IMOS	Thu, Aug 18, 2022	24.04	24.42	24.01	24.25
4779	NASDAQ	IMOS	Wed, Aug 17, 2022	23.90	24.09	23.77	24.00
4778	NASDAQ	IMOS	Tue, Aug 16, 2022	24.19	24.19	23.76	23.96
4777	NASDAQ	IMOS	Mon, Aug 15, 2022	24.40	24.47	24.18	24.33
4776	NASDAQ	IMOS	Fri, Aug 12, 2022	24.04	24.41	24.04	24.41
4775	NASDAQ	IMOS	Thu, Aug 11, 2022	23.66	23.96	23.56	23.70
4774	NASDAQ	IMOS	Wed, Aug 10, 2022	22.71	23.40	22.70	23.30
4773	NASDAQ	IMOS	Tue, Aug 9, 2022	23.21	23.32	22.05	22.58
4772	NASDAQ	IMOS	Mon, Aug 8, 2022	23.41	23.80	23.05	23.23
4771	NASDAQ	IMOS	Fri, Aug 5, 2022	23.54	23.63	23.33	23.39
4770	NASDAQ	IMOS	Thu, Aug 4, 2022	23.22	24.46	23.14	24.11
4769	NASDAQ	IMOS	Wed, Aug 3, 2022	22.80	23.27	22.65	23.00
4768	NASDAQ	IMOS	Tue, Aug 2, 2022	23.13	23.15	22.73	22.80
4767	NASDAQ	IMOS	Mon, Aug 1, 2022	23.99	24.98	23.42	23.58
4766	NASDAQ	IMOS	Fri, Jul 29, 2022	23.71	24.02	23.65	23.99
4765	NASDAQ	IMOS	Thu, Jul 28, 2022	24.05	24.05	23.55	24.00
4764	NASDAQ	IMOS	Wed, Jul 27, 2022	23.63	24.03	23.58	23.88
4763	NASDAQ	IMOS	Tue, Jul 26, 2022	23.50	23.50	23.26	23.30
4762	NASDAQ	IMOS	Mon, Jul 25, 2022	23.62	23.97	23.60	23.78
4761	NASDAQ	IMOS	Fri, Jul 22, 2022	24.46	24.46	23.69	23.82
4760	NASDAQ	IMOS	Thu, Jul 21, 2022	24.35	24.66	24.26	24.60
4759	NASDAQ	IMOS	Wed, Jul 20, 2022	23.73	24.20	23.65	24.11
4758	NASDAQ	IMOS	Tue, Jul 19, 2022	23.65	23.90	23.59	23.82
4757	NASDAQ	IMOS	Mon, Jul 18, 2022	23.21	23.54	23.01	23.12
4756	NASDAQ	IMOS	Fri, Jul 15, 2022	22.72	23.04	22.62	22.80
4755	NASDAQ	IMOS	Thu, Jul 14, 2022	22.09	22.62	22.00	22.30
4754	NASDAQ	IMOS	Wed, Jul 13, 2022	21.76	22.49	21.76	22.36
4753	NASDAQ	IMOS	Tue, Jul 12, 2022	22.14	22.15	21.38	21.76
4752	NASDAQ	IMOS	Mon, Jul 11, 2022	22.93	22.98	22.61	22.67
4751	NASDAQ	IMOS	Fri, Jul 8, 2022	23.55	24.34	23.42	24.14
4750	NASDAQ	IMOS	Thu, Jul 7, 2022	22.79	23.66	22.79	23.44
4749	NASDAQ	IMOS	Wed, Jul 6, 2022	22.63	22.65	22.34	22.42
4748	NASDAQ	IMOS	Tue, Jul 5, 2022	23.27	23.27	22.53	22.88
4747	NASDAQ	IMOS	Fri, Jul 1, 2022	24.12	24.24	23.65	23.84
4746	NASDAQ	IMOS	Thu, Jun 30, 2022	25.29	25.67	24.81	24.98
4745	NASDAQ	IMOS	Wed, Jun 29, 2022	27.50	27.56	26.01	26.42
4744	NASDAQ	IMOS	Tue, Jun 28, 2022	32.16	32.16	30.66	30.82
4743	NASDAQ	IMOS	Mon, Jun 27, 2022	31.62	32.42	31.52	32.16
4742	NASDAQ	IMOS	Fri, Jun 24, 2022	30.87	31.70	30.87	31.47
4741	NASDAQ	IMOS	Thu, Jun 23, 2022	31.17	31.35	30.22	30.77
4740	NASDAQ	IMOS	Wed, Jun 22, 2022	31.67	32.23	31.22	31.98
4739	NASDAQ	IMOS	Tue, Jun 21, 2022	32.42	32.85	32.41	32.53
4738	NASDAQ	IMOS	Fri, Jun 17, 2022	32.32	32.57	31.93	32.39
4737	NASDAQ	IMOS	Thu, Jun 16, 2022	32.18	32.36	31.97	32.18
4736	NASDAQ	IMOS	Wed, Jun 15, 2022	33.41	34.05	33.30	33.79
4735	NASDAQ	IMOS	Tue, Jun 14, 2022	33.12	33.19	32.75	33.03
4734	NASDAQ	IMOS	Mon, Jun 13, 2022	33.22	33.27	32.60	32.61
4733	NASDAQ	IMOS	Fri, Jun 10, 2022	33.06	34.42	33.06	33.67
4732	NASDAQ	IMOS	Thu, Jun 9, 2022	34.05	34.28	33.80	33.92
4731	NASDAQ	IMOS	Wed, Jun 8, 2022	34.39	34.44	33.93	34.10
4730	NASDAQ	IMOS	Tue, Jun 7, 2022	34.21	34.74	34.17	34.74
4729	NASDAQ	IMOS	Mon, Jun 6, 2022	34.70	34.89	34.05	34.28
4728	NASDAQ	IMOS	Fri, Jun 3, 2022	34.41	34.49	34.11	34.48
4727	NASDAQ	IMOS	Thu, Jun 2, 2022	34.14	34.87	33.97	34.78
4726	NASDAQ	IMOS	Wed, Jun 1, 2022	34.45	34.45	33.75	33.96
4725	NASDAQ	IMOS	Tue, May 31, 2022	34.00	34.29	33.29	33.91
4724	NASDAQ	IMOS	Fri, May 27, 2022	33.41	33.62	33.33	33.50
4723	NASDAQ	IMOS	Thu, May 26, 2022	32.60	33.13	32.60	33.13
4722	NASDAQ	IMOS	Wed, May 25, 2022	32.15	32.65	32.15	32.47
4721	NASDAQ	IMOS	Tue, May 24, 2022	32.17	32.17	31.78	32.06
4720	NASDAQ	IMOS	Mon, May 23, 2022	32.29	32.67	32.29	32.61
4719	NASDAQ	IMOS	Fri, May 20, 2022	32.69	32.69	31.94	32.39
4718	NASDAQ	IMOS	Thu, May 19, 2022	32.30	32.76	32.20	32.59
4717	NASDAQ	IMOS	Wed, May 18, 2022	32.17	32.17	31.60	31.60
4716	NASDAQ	IMOS	Tue, May 17, 2022	32.23	32.45	32.02	32.31
4715	NASDAQ	IMOS	Mon, May 16, 2022	31.59	31.60	31.23	31.37
4714	NASDAQ	IMOS	Fri, May 13, 2022	30.87	31.40	30.87	31.28
4713	NASDAQ	IMOS	Thu, May 12, 2022	30.38	30.62	30.10	30.44
4712	NASDAQ	IMOS	Wed, May 11, 2022	30.72	31.05	30.51	30.65
4711	NASDAQ	IMOS	Tue, May 10, 2022	31.36	31.37	30.80	31.17
4710	NASDAQ	IMOS	Mon, May 9, 2022	31.75	31.80	30.43	30.61
4709	NASDAQ	IMOS	Fri, May 6, 2022	32.85	32.85	32.01	32.37
4708	NASDAQ	IMOS	Thu, May 5, 2022	31.55	34.01	31.55	33.38
4707	NASDAQ	IMOS	Wed, May 4, 2022	31.73	32.86	31.51	32.66
4706	NASDAQ	IMOS	Tue, May 3, 2022	31.73	31.92	31.57	31.90
4705	NASDAQ	IMOS	Mon, May 2, 2022	31.33	31.36	30.49	31.01
4704	NASDAQ	IMOS	Fri, Apr 29, 2022	31.68	31.71	31.17	31.17
4703	NASDAQ	IMOS	Thu, Apr 28, 2022	31.54	32.19	31.30	31.94
4702	NASDAQ	IMOS	Wed, Apr 27, 2022	31.50	31.70	31.25	31.33
4701	NASDAQ	IMOS	Tue, Apr 26, 2022	31.73	31.73	31.04	31.10
4700	NASDAQ	IMOS	Mon, Apr 25, 2022	32.21	32.63	31.90	32.34
4699	NASDAQ	IMOS	Fri, Apr 22, 2022	33.00	33.00	32.69	32.75
4698	NASDAQ	IMOS	Thu, Apr 21, 2022	33.35	33.51	32.60	32.75
4697	NASDAQ	IMOS	Wed, Apr 20, 2022	33.09	33.21	32.92	33.05
4696	NASDAQ	IMOS	Tue, Apr 19, 2022	33.23	33.47	33.23	33.35
4695	NASDAQ	IMOS	Mon, Apr 18, 2022	32.75	33.24	32.65	32.81
4694	NASDAQ	IMOS	Thu, Apr 14, 2022	33.22	33.22	32.51	32.61
4693	NASDAQ	IMOS	Wed, Apr 13, 2022	32.90	33.39	32.90	33.24
4692	NASDAQ	IMOS	Tue, Apr 12, 2022	33.17	33.24	32.48	32.75
4691	NASDAQ	IMOS	Mon, Apr 11, 2022	33.06	33.29	32.88	33.25
4690	NASDAQ	IMOS	Fri, Apr 8, 2022	34.35	34.46	33.23	33.32
4689	NASDAQ	IMOS	Thu, Apr 7, 2022	34.56	34.56	34.12	34.12
4688	NASDAQ	IMOS	Wed, Apr 6, 2022	34.55	35.09	34.55	34.95
4687	NASDAQ	IMOS	Tue, Apr 5, 2022	35.09	35.24	34.52	34.57
4686	NASDAQ	IMOS	Mon, Apr 4, 2022	35.13	35.63	35.13	35.18
4685	NASDAQ	IMOS	Fri, Apr 1, 2022	35.68	35.68	34.82	35.22
4684	NASDAQ	IMOS	Thu, Mar 31, 2022	35.69	35.80	35.46	35.53
4683	NASDAQ	IMOS	Wed, Mar 30, 2022	36.09	36.26	35.65	35.65
4682	NASDAQ	IMOS	Tue, Mar 29, 2022	36.24	36.37	35.85	36.36
4681	NASDAQ	IMOS	Mon, Mar 28, 2022	36.08	36.10	35.70	36.00
4680	NASDAQ	IMOS	Fri, Mar 25, 2022	36.47	36.49	35.81	36.08
4679	NASDAQ	IMOS	Thu, Mar 24, 2022	36.09	36.64	36.09	36.64
4678	NASDAQ	IMOS	Wed, Mar 23, 2022	36.13	36.27	35.90	35.95
4677	NASDAQ	IMOS	Tue, Mar 22, 2022	36.74	36.80	36.50	36.66
4676	NASDAQ	IMOS	Mon, Mar 21, 2022	36.93	36.93	36.25	36.41
4675	NASDAQ	IMOS	Fri, Mar 18, 2022	36.67	36.88	36.45	36.75
4674	NASDAQ	IMOS	Thu, Mar 17, 2022	36.29	36.80	36.17	36.71
4673	NASDAQ	IMOS	Wed, Mar 16, 2022	35.80	36.27	35.35	36.21
4672	NASDAQ	IMOS	Tue, Mar 15, 2022	35.29	35.90	35.01	35.90
4671	NASDAQ	IMOS	Mon, Mar 14, 2022	36.12	36.27	35.50	35.52
4670	NASDAQ	IMOS	Fri, Mar 11, 2022	36.33	36.33	35.70	35.71
4669	NASDAQ	IMOS	Thu, Mar 10, 2022	35.64	35.86	35.33	35.80
4668	NASDAQ	IMOS	Wed, Mar 9, 2022	35.98	36.55	35.98	36.47
4667	NASDAQ	IMOS	Tue, Mar 8, 2022	35.13	35.78	34.83	35.20
4666	NASDAQ	IMOS	Mon, Mar 7, 2022	35.73	35.73	34.45	34.57
4665	NASDAQ	IMOS	Fri, Mar 4, 2022	36.54	36.65	35.80	36.10
4664	NASDAQ	IMOS	Thu, Mar 3, 2022	36.87	37.41	36.56	36.70
4663	NASDAQ	IMOS	Wed, Mar 2, 2022	36.40	36.91	36.37	36.80
4662	NASDAQ	IMOS	Tue, Mar 1, 2022	36.85	36.85	35.75	36.05
4661	NASDAQ	IMOS	Mon, Feb 28, 2022	37.01	37.64	36.94	37.43
4660	NASDAQ	IMOS	Fri, Feb 25, 2022	37.26	37.76	36.70	37.75
4659	NASDAQ	IMOS	Thu, Feb 24, 2022	33.00	33.91	31.50	33.50
4658	NASDAQ	IMOS	Wed, Feb 23, 2022	34.82	34.82	33.88	34.14
4657	NASDAQ	IMOS	Tue, Feb 22, 2022	34.36	34.63	34.08	34.39
4656	NASDAQ	IMOS	Fri, Feb 18, 2022	34.59	34.87	34.21	34.51
4655	NASDAQ	IMOS	Thu, Feb 17, 2022	34.48	34.59	34.09	34.09
4654	NASDAQ	IMOS	Wed, Feb 16, 2022	33.46	33.92	33.46	33.92
4653	NASDAQ	IMOS	Tue, Feb 15, 2022	33.30	33.83	33.30	33.64
4652	NASDAQ	IMOS	Mon, Feb 14, 2022	33.15	33.41	32.67	33.05
4651	NASDAQ	IMOS	Fri, Feb 11, 2022	34.29	34.47	33.19	33.21
4650	NASDAQ	IMOS	Thu, Feb 10, 2022	34.19	35.16	34.19	34.23
4649	NASDAQ	IMOS	Wed, Feb 9, 2022	34.01	34.45	33.78	34.28
4648	NASDAQ	IMOS	Tue, Feb 8, 2022	33.00	33.81	33.00	33.80
4647	NASDAQ	IMOS	Mon, Feb 7, 2022	33.08	33.15	32.76	32.89
4646	NASDAQ	IMOS	Fri, Feb 4, 2022	33.08	33.34	32.77	33.22
4645	NASDAQ	IMOS	Thu, Feb 3, 2022	33.26	33.40	32.95	33.02
4644	NASDAQ	IMOS	Wed, Feb 2, 2022	33.70	33.79	33.41	33.78
4643	NASDAQ	IMOS	Tue, Feb 1, 2022	33.24	33.48	32.79	33.40
4642	NASDAQ	IMOS	Mon, Jan 31, 2022	31.97	33.24	31.97	33.21
4641	NASDAQ	IMOS	Fri, Jan 28, 2022	31.16	31.40	30.22	31.26
4640	NASDAQ	IMOS	Thu, Jan 27, 2022	32.60	32.80	31.30	31.30
4639	NASDAQ	IMOS	Wed, Jan 26, 2022	33.02	33.24	32.43	32.62
4638	NASDAQ	IMOS	Tue, Jan 25, 2022	32.50	32.85	32.24	32.44
4637	NASDAQ	IMOS	Mon, Jan 24, 2022	33.24	33.50	32.28	33.46
4636	NASDAQ	IMOS	Fri, Jan 21, 2022	33.76	34.46	33.43	33.65
4635	NASDAQ	IMOS	Thu, Jan 20, 2022	34.29	35.00	34.08	34.16
4634	NASDAQ	IMOS	Wed, Jan 19, 2022	34.64	34.78	34.13	34.30
4633	NASDAQ	IMOS	Tue, Jan 18, 2022	35.26	35.26	34.79	34.95
4632	NASDAQ	IMOS	Fri, Jan 14, 2022	35.60	35.88	35.49	35.85
4631	NASDAQ	IMOS	Thu, Jan 13, 2022	36.91	37.19	36.60	36.78
4630	NASDAQ	IMOS	Wed, Jan 12, 2022	34.47	35.77	34.47	35.77
4629	NASDAQ	IMOS	Tue, Jan 11, 2022	33.67	34.29	33.67	34.24
4628	NASDAQ	IMOS	Mon, Jan 10, 2022	33.69	33.69	32.76	33.26
4627	NASDAQ	IMOS	Fri, Jan 7, 2022	34.12	34.12	33.34	33.64
4626	NASDAQ	IMOS	Thu, Jan 6, 2022	34.81	35.04	34.59	34.77
4625	NASDAQ	IMOS	Wed, Jan 5, 2022	34.85	35.06	34.15	34.19
4624	NASDAQ	IMOS	Tue, Jan 4, 2022	35.00	35.00	34.32	34.70
4623	NASDAQ	IMOS	Mon, Jan 3, 2022	34.87	34.97	34.49	34.93
4622	NASDAQ	IMOS	Fri, Dec 31, 2021	35.20	35.31	34.99	35.13
4621	NASDAQ	IMOS	Thu, Dec 30, 2021	35.28	35.35	35.04	35.19
4620	NASDAQ	IMOS	Wed, Dec 29, 2021	35.06	35.30	35.03	35.28
4619	NASDAQ	IMOS	Tue, Dec 28, 2021	35.18	35.30	34.84	35.06
4618	NASDAQ	IMOS	Mon, Dec 27, 2021	34.98	35.73	34.97	35.73
4617	NASDAQ	IMOS	Thu, Dec 23, 2021	34.80	34.97	34.57	34.65
4616	NASDAQ	IMOS	Wed, Dec 22, 2021	34.27	34.82	34.17	34.68
4615	NASDAQ	IMOS	Tue, Dec 21, 2021	33.71	34.26	33.63	34.26
4614	NASDAQ	IMOS	Mon, Dec 20, 2021	33.00	33.16	32.67	33.04
4613	NASDAQ	IMOS	Fri, Dec 17, 2021	32.91	33.22	32.79	32.98
4612	NASDAQ	IMOS	Thu, Dec 16, 2021	33.14	33.53	32.50	32.69
4611	NASDAQ	IMOS	Wed, Dec 15, 2021	32.32	32.93	32.32	32.86
4610	NASDAQ	IMOS	Tue, Dec 14, 2021	32.34	32.42	31.83	32.15
4609	NASDAQ	IMOS	Mon, Dec 13, 2021	33.40	33.40	32.65	32.74
4608	NASDAQ	IMOS	Fri, Dec 10, 2021	33.48	33.56	33.06	33.40
4607	NASDAQ	IMOS	Thu, Dec 9, 2021	33.55	33.62	32.91	32.97
4606	NASDAQ	IMOS	Wed, Dec 8, 2021	34.07	34.21	33.80	33.91
4605	NASDAQ	IMOS	Tue, Dec 7, 2021	33.97	34.35	33.96	34.09
4604	NASDAQ	IMOS	Mon, Dec 6, 2021	33.64	33.95	33.40	33.80
4603	NASDAQ	IMOS	Fri, Dec 3, 2021	33.43	33.56	32.94	33.28
4602	NASDAQ	IMOS	Thu, Dec 2, 2021	32.91	33.08	32.50	32.89
4601	NASDAQ	IMOS	Wed, Dec 1, 2021	33.23	33.75	32.99	33.10
4600	NASDAQ	IMOS	Tue, Nov 30, 2021	32.80	33.23	32.44	32.85
4599	NASDAQ	IMOS	Mon, Nov 29, 2021	32.17	32.25	31.77	32.20
4598	NASDAQ	IMOS	Fri, Nov 26, 2021	32.84	32.91	31.76	31.83
4597	NASDAQ	IMOS	Wed, Nov 24, 2021	33.19	33.63	33.08	33.56
4596	NASDAQ	IMOS	Tue, Nov 23, 2021	33.24	33.36	32.86	33.01
4595	NASDAQ	IMOS	Mon, Nov 22, 2021	34.05	34.29	33.77	33.86
4594	NASDAQ	IMOS	Fri, Nov 19, 2021	34.06	34.08	33.89	33.89
4593	NASDAQ	IMOS	Thu, Nov 18, 2021	34.85	34.91	34.47	34.70
4592	NASDAQ	IMOS	Wed, Nov 17, 2021	34.37	34.84	34.37	34.66
4591	NASDAQ	IMOS	Tue, Nov 16, 2021	33.55	33.55	32.74	33.17
4590	NASDAQ	IMOS	Mon, Nov 15, 2021	34.00	34.00	33.25	33.71
4589	NASDAQ	IMOS	Fri, Nov 12, 2021	32.99	33.17	32.78	32.86
4588	NASDAQ	IMOS	Thu, Nov 11, 2021	32.93	33.15	32.69	32.72
4587	NASDAQ	IMOS	Wed, Nov 10, 2021	33.13	33.16	32.53	32.64
4586	NASDAQ	IMOS	Tue, Nov 9, 2021	33.98	33.98	33.41	33.50
4585	NASDAQ	IMOS	Mon, Nov 8, 2021	34.63	35.48	34.63	35.29
4584	NASDAQ	IMOS	Fri, Nov 5, 2021	34.00	34.20	33.72	33.85
4583	NASDAQ	IMOS	Thu, Nov 4, 2021	33.70	33.87	33.30	33.72
4582	NASDAQ	IMOS	Wed, Nov 3, 2021	33.12	33.52	33.00	33.52
4581	NASDAQ	IMOS	Tue, Nov 2, 2021	33.07	33.13	32.80	32.81
4580	NASDAQ	IMOS	Mon, Nov 1, 2021	33.52	33.81	33.52	33.80
4579	NASDAQ	IMOS	Fri, Oct 29, 2021	33.50	33.53	33.11	33.27
4578	NASDAQ	IMOS	Thu, Oct 28, 2021	33.65	34.33	33.65	34.07
4577	NASDAQ	IMOS	Wed, Oct 27, 2021	32.82	33.50	32.82	33.16
4576	NASDAQ	IMOS	Tue, Oct 26, 2021	32.89	33.04	32.69	32.72
4575	NASDAQ	IMOS	Mon, Oct 25, 2021	32.64	32.97	32.59	32.80
4574	NASDAQ	IMOS	Fri, Oct 22, 2021	32.54	32.79	32.20	32.30
4573	NASDAQ	IMOS	Thu, Oct 21, 2021	32.45	32.56	32.32	32.40
4572	NASDAQ	IMOS	Wed, Oct 20, 2021	33.13	33.13	32.71	32.71
4571	NASDAQ	IMOS	Tue, Oct 19, 2021	32.81	33.40	32.63	33.34
4570	NASDAQ	IMOS	Mon, Oct 18, 2021	32.00	32.00	31.62	31.77
4569	NASDAQ	IMOS	Fri, Oct 15, 2021	32.40	32.46	32.06	32.29
4568	NASDAQ	IMOS	Thu, Oct 14, 2021	31.80	31.80	31.39	31.39
4567	NASDAQ	IMOS	Wed, Oct 13, 2021	31.15	31.15	30.66	30.75
4566	NASDAQ	IMOS	Tue, Oct 12, 2021	32.32	32.36	31.44	31.47
4565	NASDAQ	IMOS	Mon, Oct 11, 2021	32.27	32.73	32.02	32.44
4564	NASDAQ	IMOS	Fri, Oct 8, 2021	32.51	32.51	32.05	32.27
4563	NASDAQ	IMOS	Thu, Oct 7, 2021	33.03	33.73	32.98	33.09
4562	NASDAQ	IMOS	Wed, Oct 6, 2021	32.60	32.82	32.24	32.48
4561	NASDAQ	IMOS	Tue, Oct 5, 2021	32.96	33.75	32.96	33.40
4560	NASDAQ	IMOS	Mon, Oct 4, 2021	32.77	32.77	32.00	32.11
4559	NASDAQ	IMOS	Fri, Oct 1, 2021	33.25	33.86	33.16	33.53
4558	NASDAQ	IMOS	Thu, Sep 30, 2021	34.28	34.67	34.23	34.23
4557	NASDAQ	IMOS	Wed, Sep 29, 2021	34.56	34.62	34.12	34.12
4556	NASDAQ	IMOS	Tue, Sep 28, 2021	36.82	36.82	35.70	35.70
4555	NASDAQ	IMOS	Mon, Sep 27, 2021	37.70	37.78	37.37	37.49
4554	NASDAQ	IMOS	Fri, Sep 24, 2021	38.09	38.18	37.88	37.93
4553	NASDAQ	IMOS	Thu, Sep 23, 2021	38.01	38.17	37.78	37.95
4552	NASDAQ	IMOS	Wed, Sep 22, 2021	38.12	38.74	38.07	38.50
4551	NASDAQ	IMOS	Tue, Sep 21, 2021	38.60	38.65	37.82	38.10
4550	NASDAQ	IMOS	Mon, Sep 20, 2021	38.00	38.53	37.99	38.34
4549	NASDAQ	IMOS	Fri, Sep 17, 2021	38.89	39.00	38.53	38.70
4548	NASDAQ	IMOS	Thu, Sep 16, 2021	39.18	39.24	38.73	39.11
4547	NASDAQ	IMOS	Wed, Sep 15, 2021	39.69	40.32	39.65	40.30
4546	NASDAQ	IMOS	Tue, Sep 14, 2021	40.35	40.52	39.66	39.83
4545	NASDAQ	IMOS	Mon, Sep 13, 2021	41.19	41.19	40.10	40.52
4544	NASDAQ	IMOS	Fri, Sep 10, 2021	41.06	41.95	41.06	41.32
4543	NASDAQ	IMOS	Thu, Sep 9, 2021	40.00	40.51	39.86	40.22
4542	NASDAQ	IMOS	Wed, Sep 8, 2021	39.62	39.62	38.50	38.91
4541	NASDAQ	IMOS	Tue, Sep 7, 2021	41.76	41.80	40.80	41.17
4540	NASDAQ	IMOS	Fri, Sep 3, 2021	43.63	44.72	43.59	44.40
4539	NASDAQ	IMOS	Thu, Sep 2, 2021	42.35	42.35	41.60	41.96
4538	NASDAQ	IMOS	Wed, Sep 1, 2021	42.92	43.71	42.92	43.47
4537	NASDAQ	IMOS	Tue, Aug 31, 2021	42.28	42.75	42.07	42.57
4536	NASDAQ	IMOS	Mon, Aug 30, 2021	41.46	42.26	41.46	42.06
4535	NASDAQ	IMOS	Fri, Aug 27, 2021	40.79	41.43	40.72	41.14
4534	NASDAQ	IMOS	Thu, Aug 26, 2021	40.47	40.94	40.38	40.74
4533	NASDAQ	IMOS	Wed, Aug 25, 2021	39.85	40.41	39.85	40.14
4532	NASDAQ	IMOS	Tue, Aug 24, 2021	40.09	40.09	39.72	39.86
4531	NASDAQ	IMOS	Mon, Aug 23, 2021	39.77	40.42	39.77	40.29
4530	NASDAQ	IMOS	Fri, Aug 20, 2021	38.93	39.20	38.57	38.90
4529	NASDAQ	IMOS	Thu, Aug 19, 2021	38.59	39.70	38.26	39.45
4528	NASDAQ	IMOS	Wed, Aug 18, 2021	38.93	40.00	38.93	39.24
4527	NASDAQ	IMOS	Tue, Aug 17, 2021	37.70	37.70	36.81	37.11
4526	NASDAQ	IMOS	Mon, Aug 16, 2021	39.65	39.65	38.95	39.19
4525	NASDAQ	IMOS	Fri, Aug 13, 2021	41.00	41.21	40.52	40.90
4524	NASDAQ	IMOS	Thu, Aug 12, 2021	41.66	41.70	40.82	41.45
4523	NASDAQ	IMOS	Wed, Aug 11, 2021	39.55	41.69	39.18	41.55
4522	NASDAQ	IMOS	Tue, Aug 10, 2021	39.38	42.83	37.80	40.22
4521	NASDAQ	IMOS	Mon, Aug 9, 2021	39.40	39.57	38.61	39.57
4520	NASDAQ	IMOS	Fri, Aug 6, 2021	40.16	40.49	39.70	40.09
4519	NASDAQ	IMOS	Thu, Aug 5, 2021	41.95	42.41	41.88	42.31
4518	NASDAQ	IMOS	Wed, Aug 4, 2021	40.66	40.94	40.16	40.67
4517	NASDAQ	IMOS	Tue, Aug 3, 2021	39.73	40.38	39.72	40.19
4516	NASDAQ	IMOS	Mon, Aug 2, 2021	38.50	38.64	38.18	38.24
4515	NASDAQ	IMOS	Fri, Jul 30, 2021	38.35	38.50	38.01	38.43
4514	NASDAQ	IMOS	Thu, Jul 29, 2021	37.15	37.81	37.15	37.69
4513	NASDAQ	IMOS	Wed, Jul 28, 2021	36.47	37.43	36.47	37.25
4512	NASDAQ	IMOS	Tue, Jul 27, 2021	37.25	37.25	36.41	36.78
4511	NASDAQ	IMOS	Mon, Jul 26, 2021	36.92	38.08	36.92	37.95
4510	NASDAQ	IMOS	Fri, Jul 23, 2021	36.45	36.63	36.19	36.55
4509	NASDAQ	IMOS	Thu, Jul 22, 2021	37.21	37.21	36.79	36.88
4508	NASDAQ	IMOS	Wed, Jul 21, 2021	36.88	37.65	36.85	37.50
4507	NASDAQ	IMOS	Tue, Jul 20, 2021	35.77	36.55	35.23	36.45
4506	NASDAQ	IMOS	Mon, Jul 19, 2021	37.55	37.78	37.20	37.60
4505	NASDAQ	IMOS	Fri, Jul 16, 2021	38.99	39.00	38.50	38.70
4504	NASDAQ	IMOS	Thu, Jul 15, 2021	38.54	38.54	38.01	38.13
4503	NASDAQ	IMOS	Wed, Jul 14, 2021	37.29	37.56	37.00	37.54
4502	NASDAQ	IMOS	Tue, Jul 13, 2021	36.94	36.94	36.60	36.83
4501	NASDAQ	IMOS	Mon, Jul 12, 2021	36.38	36.85	36.30	36.85
4500	NASDAQ	IMOS	Fri, Jul 9, 2021	36.00	36.10	35.40	36.03
4499	NASDAQ	IMOS	Thu, Jul 8, 2021	35.35	35.80	35.16	35.73
4498	NASDAQ	IMOS	Wed, Jul 7, 2021	36.36	36.48	36.04	36.25
4497	NASDAQ	IMOS	Tue, Jul 6, 2021	34.89	34.89	34.41	34.74
4496	NASDAQ	IMOS	Fri, Jul 2, 2021	34.40	34.50	34.12	34.49
4495	NASDAQ	IMOS	Thu, Jul 1, 2021	34.40	34.50	34.12	34.50
4494	NASDAQ	IMOS	Wed, Jun 30, 2021	34.08	34.12	33.80	33.99
4493	NASDAQ	IMOS	Tue, Jun 29, 2021	33.90	33.92	33.70	33.91
4492	NASDAQ	IMOS	Mon, Jun 28, 2021	34.33	34.37	34.03	34.37
4491	NASDAQ	IMOS	Fri, Jun 25, 2021	34.44	34.44	33.80	33.95
4490	NASDAQ	IMOS	Thu, Jun 24, 2021	34.22	34.49	34.09	34.49
4489	NASDAQ	IMOS	Wed, Jun 23, 2021	33.62	34.34	33.62	34.01
4488	NASDAQ	IMOS	Tue, Jun 22, 2021	33.92	33.92	33.10	33.39
4487	NASDAQ	IMOS	Mon, Jun 21, 2021	33.91	33.91	33.60	33.75
4486	NASDAQ	IMOS	Fri, Jun 18, 2021	34.56	34.56	33.97	33.97
4485	NASDAQ	IMOS	Thu, Jun 17, 2021	35.01	35.52	35.01	35.43
4484	NASDAQ	IMOS	Wed, Jun 16, 2021	34.85	34.85	34.42	34.53
4483	NASDAQ	IMOS	Tue, Jun 15, 2021	34.84	34.90	34.60	34.65
4482	NASDAQ	IMOS	Mon, Jun 14, 2021	34.45	35.03	34.25	34.83
4481	NASDAQ	IMOS	Fri, Jun 11, 2021	34.36	34.45	34.24	34.43
4480	NASDAQ	IMOS	Thu, Jun 10, 2021	34.54	34.54	34.05	34.25
4479	NASDAQ	IMOS	Wed, Jun 9, 2021	34.43	34.45	34.11	34.25
4478	NASDAQ	IMOS	Tue, Jun 8, 2021	34.82	35.00	34.52	34.70
4477	NASDAQ	IMOS	Mon, Jun 7, 2021	33.35	33.49	33.22	33.49
4476	NASDAQ	IMOS	Fri, Jun 4, 2021	33.01	33.12	32.72	33.11
4475	NASDAQ	IMOS	Thu, Jun 3, 2021	33.35	33.75	33.11	33.42
4474	NASDAQ	IMOS	Wed, Jun 2, 2021	33.59	33.86	33.54	33.86
4473	NASDAQ	IMOS	Tue, Jun 1, 2021	32.88	32.99	32.64	32.85
4472	NASDAQ	IMOS	Fri, May 28, 2021	32.16	32.46	32.04	32.24
4471	NASDAQ	IMOS	Thu, May 27, 2021	31.81	32.28	31.81	32.10
4470	NASDAQ	IMOS	Wed, May 26, 2021	31.79	31.99	31.35	31.55
4469	NASDAQ	IMOS	Tue, May 25, 2021	31.93	32.56	31.83	32.00
4468	NASDAQ	IMOS	Mon, May 24, 2021	30.48	30.99	30.48	30.99
4467	NASDAQ	IMOS	Fri, May 21, 2021	30.27	30.27	30.12	30.19
4466	NASDAQ	IMOS	Thu, May 20, 2021	30.09	30.20	29.50	30.03
4465	NASDAQ	IMOS	Wed, May 19, 2021	29.86	30.50	29.46	30.30
4464	NASDAQ	IMOS	Tue, May 18, 2021	29.83	30.43	29.83	30.23
4463	NASDAQ	IMOS	Mon, May 17, 2021	28.64	28.73	28.19	28.59
4462	NASDAQ	IMOS	Fri, May 14, 2021	30.45	30.62	30.30	30.50
4461	NASDAQ	IMOS	Thu, May 13, 2021	29.90	30.63	29.90	30.51
4460	NASDAQ	IMOS	Wed, May 12, 2021	30.00	30.00	28.59	28.91
4459	NASDAQ	IMOS	Tue, May 11, 2021	30.80	31.51	30.15	30.63
4458	NASDAQ	IMOS	Mon, May 10, 2021	32.94	32.94	32.12	32.12
4457	NASDAQ	IMOS	Fri, May 7, 2021	32.75	33.30	32.43	33.04
4456	NASDAQ	IMOS	Thu, May 6, 2021	31.78	31.98	31.65	31.84
4455	NASDAQ	IMOS	Wed, May 5, 2021	31.66	32.01	31.55	31.78
4454	NASDAQ	IMOS	Tue, May 4, 2021	32.50	32.65	31.61	32.02
4453	NASDAQ	IMOS	Mon, May 3, 2021	33.61	33.61	32.92	33.14
4452	NASDAQ	IMOS	Fri, Apr 30, 2021	34.48	34.48	34.00	34.05
4451	NASDAQ	IMOS	Thu, Apr 29, 2021	34.99	34.99	34.21	34.58
4450	NASDAQ	IMOS	Wed, Apr 28, 2021	35.84	36.27	35.81	36.24
4449	NASDAQ	IMOS	Tue, Apr 27, 2021	35.63	35.63	35.14	35.21
4448	NASDAQ	IMOS	Mon, Apr 26, 2021	35.12	35.71	35.08	35.62
4447	NASDAQ	IMOS	Fri, Apr 23, 2021	33.90	34.72	33.90	34.70
4446	NASDAQ	IMOS	Thu, Apr 22, 2021	34.41	34.92	33.36	33.45
4445	NASDAQ	IMOS	Wed, Apr 21, 2021	34.92	35.67	34.77	35.65
4444	NASDAQ	IMOS	Tue, Apr 20, 2021	33.44	33.89	33.42	33.84
4443	NASDAQ	IMOS	Mon, Apr 19, 2021	33.06	33.27	32.76	32.76
4442	NASDAQ	IMOS	Fri, Apr 16, 2021	32.93	33.23	32.80	33.12
4441	NASDAQ	IMOS	Thu, Apr 15, 2021	31.97	32.35	31.88	32.08
4440	NASDAQ	IMOS	Wed, Apr 14, 2021	31.80	31.90	31.50	31.50
4439	NASDAQ	IMOS	Tue, Apr 13, 2021	32.74	32.74	31.90	32.00
4438	NASDAQ	IMOS	Mon, Apr 12, 2021	33.78	33.78	32.60	33.02
4437	NASDAQ	IMOS	Fri, Apr 9, 2021	34.48	36.31	33.92	34.78
4436	NASDAQ	IMOS	Thu, Apr 8, 2021	33.01	33.70	33.01	33.70
4435	NASDAQ	IMOS	Wed, Apr 7, 2021	32.24	32.24	31.80	31.91
4434	NASDAQ	IMOS	Tue, Apr 6, 2021	32.22	32.22	31.83	32.05
4433	NASDAQ	IMOS	Mon, Apr 5, 2021	31.64	32.17	31.64	32.02
4432	NASDAQ	IMOS	Thu, Apr 1, 2021	31.30	31.69	31.21	31.65
4431	NASDAQ	IMOS	Wed, Mar 31, 2021	31.02	31.67	31.02	31.60
4430	NASDAQ	IMOS	Tue, Mar 30, 2021	31.33	31.42	31.07	31.20
4429	NASDAQ	IMOS	Mon, Mar 29, 2021	31.20	31.20	30.59	30.92
4428	NASDAQ	IMOS	Fri, Mar 26, 2021	30.84	31.18	30.84	31.18
4427	NASDAQ	IMOS	Thu, Mar 25, 2021	30.10	30.18	29.88	30.15
4426	NASDAQ	IMOS	Wed, Mar 24, 2021	30.13	30.48	30.02	30.06
4425	NASDAQ	IMOS	Tue, Mar 23, 2021	30.70	30.80	30.55	30.70
4424	NASDAQ	IMOS	Mon, Mar 22, 2021	30.62	30.62	29.95	30.41
4423	NASDAQ	IMOS	Fri, Mar 19, 2021	30.84	30.92	30.25	30.80
4422	NASDAQ	IMOS	Thu, Mar 18, 2021	30.61	30.99	30.30	30.71
4421	NASDAQ	IMOS	Wed, Mar 17, 2021	28.20	29.17	28.20	29.17
4420	NASDAQ	IMOS	Tue, Mar 16, 2021	27.68	27.71	27.32	27.71
4419	NASDAQ	IMOS	Mon, Mar 15, 2021	26.89	27.30	26.50	27.30
4418	NASDAQ	IMOS	Fri, Mar 12, 2021	26.32	26.48	26.21	26.31
4417	NASDAQ	IMOS	Thu, Mar 11, 2021	26.29	26.30	26.00	26.25
4416	NASDAQ	IMOS	Wed, Mar 10, 2021	26.50	26.69	25.70	25.96
4415	NASDAQ	IMOS	Tue, Mar 9, 2021	26.05	26.50	25.91	26.05
4414	NASDAQ	IMOS	Mon, Mar 8, 2021	26.03	26.21	25.75	25.90
4413	NASDAQ	IMOS	Fri, Mar 5, 2021	26.20	26.76	26.13	26.76
4412	NASDAQ	IMOS	Thu, Mar 4, 2021	26.63	26.63	26.06	26.39
4411	NASDAQ	IMOS	Wed, Mar 3, 2021	26.97	26.97	26.75	26.90
4410	NASDAQ	IMOS	Tue, Mar 2, 2021	26.84	27.00	26.80	26.98
4409	NASDAQ	IMOS	Mon, Mar 1, 2021	27.13	27.30	27.10	27.23
4408	NASDAQ	IMOS	Fri, Feb 26, 2021	26.90	27.18	26.45	26.66
4407	NASDAQ	IMOS	Thu, Feb 25, 2021	27.73	27.81	27.02	27.04
4406	NASDAQ	IMOS	Wed, Feb 24, 2021	26.39	26.95	26.26	26.88
4405	NASDAQ	IMOS	Tue, Feb 23, 2021	26.07	26.33	25.93	26.08
4404	NASDAQ	IMOS	Mon, Feb 22, 2021	26.63	26.81	26.48	26.68
4403	NASDAQ	IMOS	Fri, Feb 19, 2021	26.80	26.80	26.56	26.80
4402	NASDAQ	IMOS	Thu, Feb 18, 2021	26.36	26.36	25.89	26.11
4401	NASDAQ	IMOS	Wed, Feb 17, 2021	26.50	26.50	25.47	25.72
4400	NASDAQ	IMOS	Tue, Feb 16, 2021	26.82	26.93	26.21	26.79
4399	NASDAQ	IMOS	Fri, Feb 12, 2021	25.80	26.50	25.41	26.29
4398	NASDAQ	IMOS	Thu, Feb 11, 2021	25.43	26.40	25.35	25.94
4397	NASDAQ	IMOS	Wed, Feb 10, 2021	26.23	26.44	25.69	26.05
4396	NASDAQ	IMOS	Tue, Feb 9, 2021	26.17	26.50	25.67	26.07
4395	NASDAQ	IMOS	Mon, Feb 8, 2021	24.75	25.30	24.61	25.21
4394	NASDAQ	IMOS	Fri, Feb 5, 2021	24.97	24.97	24.65	24.82
4393	NASDAQ	IMOS	Thu, Feb 4, 2021	24.41	25.00	24.40	25.00
4392	NASDAQ	IMOS	Wed, Feb 3, 2021	24.86	24.99	24.52	24.52
4391	NASDAQ	IMOS	Tue, Feb 2, 2021	24.90	25.10	24.90	24.92
4390	NASDAQ	IMOS	Mon, Feb 1, 2021	24.50	24.50	24.15	24.49
4389	NASDAQ	IMOS	Fri, Jan 29, 2021	24.24	24.36	24.14	24.21
4388	NASDAQ	IMOS	Thu, Jan 28, 2021	24.75	24.81	24.61	24.81
4387	NASDAQ	IMOS	Wed, Jan 27, 2021	25.02	25.18	24.83	24.94
4386	NASDAQ	IMOS	Tue, Jan 26, 2021	25.49	25.49	25.00	25.04
4385	NASDAQ	IMOS	Mon, Jan 25, 2021	26.38	26.38	25.74	25.74
4384	NASDAQ	IMOS	Fri, Jan 22, 2021	26.50	26.51	26.36	26.51
4383	NASDAQ	IMOS	Thu, Jan 21, 2021	26.45	26.60	26.30	26.52
4382	NASDAQ	IMOS	Wed, Jan 20, 2021	25.68	25.99	25.51	25.51
4381	NASDAQ	IMOS	Tue, Jan 19, 2021	26.57	26.61	26.28	26.61
4380	NASDAQ	IMOS	Fri, Jan 15, 2021	25.89	25.89	25.26	25.28
4379	NASDAQ	IMOS	Thu, Jan 14, 2021	26.00	26.47	25.99	26.27
4378	NASDAQ	IMOS	Wed, Jan 13, 2021	25.78	25.99	25.78	25.92
4377	NASDAQ	IMOS	Tue, Jan 12, 2021	25.84	25.85	25.60	25.60
4376	NASDAQ	IMOS	Mon, Jan 11, 2021	25.70	25.81	25.56	25.71
4375	NASDAQ	IMOS	Fri, Jan 8, 2021	25.75	26.00	25.63	25.63
4374	NASDAQ	IMOS	Thu, Jan 7, 2021	24.88	25.40	24.88	25.40
4373	NASDAQ	IMOS	Wed, Jan 6, 2021	24.48	24.55	24.11	24.46
4372	NASDAQ	IMOS	Tue, Jan 5, 2021	24.61	24.93	24.61	24.93
4371	NASDAQ	IMOS	Mon, Jan 4, 2021	24.53	24.72	24.37	24.42
4370	NASDAQ	IMOS	Thu, Dec 31, 2020	24.35	24.36	24.20	24.35
4369	NASDAQ	IMOS	Wed, Dec 30, 2020	24.59	24.69	24.54	24.61
4368	NASDAQ	IMOS	Tue, Dec 29, 2020	24.48	24.67	24.44	24.65
4367	NASDAQ	IMOS	Mon, Dec 28, 2020	24.22	24.26	24.17	24.20
4366	NASDAQ	IMOS	Thu, Dec 24, 2020	23.96	24.00	23.90	24.00
4365	NASDAQ	IMOS	Wed, Dec 23, 2020	23.67	23.68	23.60	23.60
4364	NASDAQ	IMOS	Tue, Dec 22, 2020	23.62	23.69	23.54	23.58
4363	NASDAQ	IMOS	Mon, Dec 21, 2020	24.08	24.08	23.88	24.01
4362	NASDAQ	IMOS	Fri, Dec 18, 2020	24.48	24.48	24.33	24.35
4361	NASDAQ	IMOS	Thu, Dec 17, 2020	24.57	24.67	24.50	24.60
4360	NASDAQ	IMOS	Wed, Dec 16, 2020	24.39	24.45	24.28	24.40
4359	NASDAQ	IMOS	Tue, Dec 15, 2020	24.70	24.74	24.35	24.51
4358	NASDAQ	IMOS	Mon, Dec 14, 2020	25.73	25.89	25.72	25.89
4357	NASDAQ	IMOS	Fri, Dec 11, 2020	25.79	26.07	25.61	25.85
4356	NASDAQ	IMOS	Thu, Dec 10, 2020	25.51	25.86	25.47	25.62
4355	NASDAQ	IMOS	Wed, Dec 9, 2020	25.59	25.98	25.51	25.63
4354	NASDAQ	IMOS	Tue, Dec 8, 2020	25.26	25.43	25.26	25.34
4353	NASDAQ	IMOS	Mon, Dec 7, 2020	25.01	25.49	25.01	25.45
4352	NASDAQ	IMOS	Fri, Dec 4, 2020	24.31	25.00	24.31	24.95
4351	NASDAQ	IMOS	Thu, Dec 3, 2020	22.89	23.24	22.89	23.24
4350	NASDAQ	IMOS	Wed, Dec 2, 2020	22.01	22.33	22.01	22.33
4349	NASDAQ	IMOS	Tue, Dec 1, 2020	21.79	22.42	21.79	22.32
4348	NASDAQ	IMOS	Mon, Nov 30, 2020	21.96	22.16	21.88	22.03
4347	NASDAQ	IMOS	Fri, Nov 27, 2020	21.54	21.79	21.07	21.78
4346	NASDAQ	IMOS	Wed, Nov 25, 2020	21.61	21.65	21.18	21.62
4345	NASDAQ	IMOS	Tue, Nov 24, 2020	21.95	22.17	21.65	22.05
4344	NASDAQ	IMOS	Mon, Nov 23, 2020	21.99	22.20	21.50	22.15
4343	NASDAQ	IMOS	Fri, Nov 20, 2020	21.10	21.19	21.00	21.01
4342	NASDAQ	IMOS	Thu, Nov 19, 2020	21.16	21.16	20.90	21.12
4341	NASDAQ	IMOS	Wed, Nov 18, 2020	21.22	21.35	21.12	21.34
4340	NASDAQ	IMOS	Tue, Nov 17, 2020	20.97	21.05	20.84	21.03
4339	NASDAQ	IMOS	Mon, Nov 16, 2020	20.57	21.12	20.57	21.10
4338	NASDAQ	IMOS	Fri, Nov 13, 2020	19.99	20.50	19.89	20.50
4337	NASDAQ	IMOS	Thu, Nov 12, 2020	19.80	19.94	19.60	19.79
4336	NASDAQ	IMOS	Wed, Nov 11, 2020	19.83	20.00	19.50	19.80
4335	NASDAQ	IMOS	Tue, Nov 10, 2020	20.49	20.49	19.00	19.15
4334	NASDAQ	IMOS	Mon, Nov 9, 2020	20.22	20.22	19.46	19.60
4333	NASDAQ	IMOS	Fri, Nov 6, 2020	19.70	19.87	19.56	19.56
4332	NASDAQ	IMOS	Thu, Nov 5, 2020	19.91	19.94	19.60	19.81
4331	NASDAQ	IMOS	Wed, Nov 4, 2020	19.93	20.15	19.59	19.63
4330	NASDAQ	IMOS	Tue, Nov 3, 2020	19.77	20.04	19.58	20.01
4329	NASDAQ	IMOS	Mon, Nov 2, 2020	19.53	19.59	19.34	19.36
4328	NASDAQ	IMOS	Fri, Oct 30, 2020	19.59	19.64	19.43	19.56
4327	NASDAQ	IMOS	Thu, Oct 29, 2020	19.47	19.77	19.47	19.77
4326	NASDAQ	IMOS	Wed, Oct 28, 2020	19.54	19.81	19.54	19.81
4325	NASDAQ	IMOS	Tue, Oct 27, 2020	19.76	19.85	19.70	19.76
4324	NASDAQ	IMOS	Mon, Oct 26, 2020	20.08	20.08	19.81	20.08
4323	NASDAQ	IMOS	Fri, Oct 23, 2020	20.14	20.34	20.00	20.34
4322	NASDAQ	IMOS	Thu, Oct 22, 2020	19.97	20.38	19.97	20.32
4321	NASDAQ	IMOS	Wed, Oct 21, 2020	20.00	20.02	19.92	20.02
4320	NASDAQ	IMOS	Tue, Oct 20, 2020	20.10	20.18	20.10	20.12
4319	NASDAQ	IMOS	Mon, Oct 19, 2020	19.76	19.88	19.36	19.60
4318	NASDAQ	IMOS	Fri, Oct 16, 2020	19.86	20.00	19.82	19.94
4317	NASDAQ	IMOS	Thu, Oct 15, 2020	19.90	20.08	19.82	20.02
4316	NASDAQ	IMOS	Wed, Oct 14, 2020	20.11	20.11	19.96	19.96
4315	NASDAQ	IMOS	Tue, Oct 13, 2020	19.78	19.89	19.71	19.88
4314	NASDAQ	IMOS	Mon, Oct 12, 2020	20.20	20.26	19.85	19.86
4313	NASDAQ	IMOS	Fri, Oct 9, 2020	20.34	20.44	19.51	19.51
4312	NASDAQ	IMOS	Thu, Oct 8, 2020	20.14	20.30	19.83	19.85
4311	NASDAQ	IMOS	Wed, Oct 7, 2020	19.82	20.00	19.82	19.93
4310	NASDAQ	IMOS	Tue, Oct 6, 2020	19.64	19.90	19.62	19.74
4309	NASDAQ	IMOS	Mon, Oct 5, 2020	19.37	19.68	19.37	19.51
4308	NASDAQ	IMOS	Fri, Oct 2, 2020	19.37	19.67	19.28	19.30
4307	NASDAQ	IMOS	Thu, Oct 1, 2020	19.54	19.72	19.37	19.55
4306	NASDAQ	IMOS	Wed, Sep 30, 2020	19.39	19.39	19.22	19.26
4305	NASDAQ	IMOS	Tue, Sep 29, 2020	18.47	19.24	18.47	19.03
4304	NASDAQ	IMOS	Mon, Sep 28, 2020	19.07	19.28	19.07	19.10
4303	NASDAQ	IMOS	Fri, Sep 25, 2020	18.35	18.59	18.20	18.53
4302	NASDAQ	IMOS	Thu, Sep 24, 2020	18.95	19.15	18.71	18.85
4301	NASDAQ	IMOS	Wed, Sep 23, 2020	19.51	19.51	19.12	19.12
4300	NASDAQ	IMOS	Tue, Sep 22, 2020	19.98	19.99	19.59	19.83
4299	NASDAQ	IMOS	Mon, Sep 21, 2020	19.98	20.14	19.83	20.04
4298	NASDAQ	IMOS	Fri, Sep 18, 2020	20.43	20.43	20.15	20.17
4297	NASDAQ	IMOS	Thu, Sep 17, 2020	20.09	20.36	19.97	20.28
4296	NASDAQ	IMOS	Wed, Sep 16, 2020	19.83	20.04	19.83	19.83
4295	NASDAQ	IMOS	Tue, Sep 15, 2020	19.89	20.10	19.85	20.08
4294	NASDAQ	IMOS	Mon, Sep 14, 2020	19.56	20.00	19.53	19.53
4293	NASDAQ	IMOS	Fri, Sep 11, 2020	19.11	19.36	19.11	19.22
4292	NASDAQ	IMOS	Thu, Sep 10, 2020	19.37	19.37	19.05	19.12
4291	NASDAQ	IMOS	Wed, Sep 9, 2020	19.73	19.73	19.15	19.15
4290	NASDAQ	IMOS	Tue, Sep 8, 2020	19.60	19.67	19.33	19.52
4289	NASDAQ	IMOS	Fri, Sep 4, 2020	19.67	19.72	19.41	19.63
4288	NASDAQ	IMOS	Thu, Sep 3, 2020	19.69	19.69	19.50	19.60
4287	NASDAQ	IMOS	Wed, Sep 2, 2020	19.71	19.91	19.70	19.91
4286	NASDAQ	IMOS	Tue, Sep 1, 2020	19.45	19.76	19.45	19.58
4285	NASDAQ	IMOS	Mon, Aug 31, 2020	19.47	19.59	19.30	19.34
4284	NASDAQ	IMOS	Fri, Aug 28, 2020	19.76	19.83	19.67	19.71
4283	NASDAQ	IMOS	Thu, Aug 27, 2020	19.93	19.95	19.85	19.89
4282	NASDAQ	IMOS	Wed, Aug 26, 2020	20.10	20.20	19.95	20.06
4281	NASDAQ	IMOS	Tue, Aug 25, 2020	20.15	20.19	19.94	19.95
4280	NASDAQ	IMOS	Mon, Aug 24, 2020	19.91	19.96	19.75	19.75
4279	NASDAQ	IMOS	Fri, Aug 21, 2020	19.80	19.82	19.70	19.75
4278	NASDAQ	IMOS	Thu, Aug 20, 2020	19.98	19.98	19.75	19.75
4277	NASDAQ	IMOS	Wed, Aug 19, 2020	21.01	21.03	20.52	20.52
4276	NASDAQ	IMOS	Tue, Aug 18, 2020	21.55	21.66	21.35	21.35
4275	NASDAQ	IMOS	Mon, Aug 17, 2020	21.75	22.00	21.70	21.93
4274	NASDAQ	IMOS	Fri, Aug 14, 2020	21.68	21.68	21.48	21.68
4273	NASDAQ	IMOS	Thu, Aug 13, 2020	21.90	21.90	21.33	21.69
4272	NASDAQ	IMOS	Wed, Aug 12, 2020	21.84	22.11	21.80	21.96
4271	NASDAQ	IMOS	Tue, Aug 11, 2020	22.00	22.00	21.01	21.15
4270	NASDAQ	IMOS	Mon, Aug 10, 2020	22.17	22.43	21.98	22.23
4269	NASDAQ	IMOS	Fri, Aug 7, 2020	21.65	21.75	21.54	21.73
4268	NASDAQ	IMOS	Thu, Aug 6, 2020	22.04	22.08	21.68	21.85
4267	NASDAQ	IMOS	Wed, Aug 5, 2020	22.10	22.21	22.10	22.17
4266	NASDAQ	IMOS	Tue, Aug 4, 2020	22.00	22.00	21.84	21.87
4265	NASDAQ	IMOS	Mon, Aug 3, 2020	21.88	22.00	21.88	21.92
4264	NASDAQ	IMOS	Fri, Jul 31, 2020	21.90	21.90	21.52	21.79
4263	NASDAQ	IMOS	Thu, Jul 30, 2020	21.41	21.90	21.41	21.88
4262	NASDAQ	IMOS	Wed, Jul 29, 2020	21.31	21.41	21.06	21.36
4261	NASDAQ	IMOS	Tue, Jul 28, 2020	21.35	21.35	20.55	20.56
4260	NASDAQ	IMOS	Mon, Jul 27, 2020	21.40	21.52	21.26	21.52
4259	NASDAQ	IMOS	Fri, Jul 24, 2020	21.40	21.40	21.09	21.15
4258	NASDAQ	IMOS	Thu, Jul 23, 2020	21.90	21.90	21.32	21.32
4257	NASDAQ	IMOS	Wed, Jul 22, 2020	21.84	21.95	21.76	21.94
4256	NASDAQ	IMOS	Tue, Jul 21, 2020	21.60	21.65	21.42	21.59
4255	NASDAQ	IMOS	Mon, Jul 20, 2020	21.12	21.38	21.06	21.38
4254	NASDAQ	IMOS	Fri, Jul 17, 2020	21.42	21.42	21.00	21.00
4253	NASDAQ	IMOS	Thu, Jul 16, 2020	21.49	21.62	21.22	21.50
4252	NASDAQ	IMOS	Wed, Jul 15, 2020	21.69	21.77	21.45	21.58
4251	NASDAQ	IMOS	Tue, Jul 14, 2020	21.55	21.75	21.42	21.65
4250	NASDAQ	IMOS	Mon, Jul 13, 2020	22.04	22.25	21.60	21.65
4249	NASDAQ	IMOS	Fri, Jul 10, 2020	21.93	22.22	21.85	22.06
4248	NASDAQ	IMOS	Thu, Jul 9, 2020	22.11	22.18	21.84	22.09
4247	NASDAQ	IMOS	Wed, Jul 8, 2020	22.43	22.50	22.07	22.22
4246	NASDAQ	IMOS	Tue, Jul 7, 2020	22.75	22.75	22.40	22.40
4245	NASDAQ	IMOS	Mon, Jul 6, 2020	22.35	22.75	22.35	22.68
4244	NASDAQ	IMOS	Thu, Jul 2, 2020	21.54	22.08	21.49	21.77
4243	NASDAQ	IMOS	Wed, Jul 1, 2020	21.48	21.52	20.98	21.32
4242	NASDAQ	IMOS	Tue, Jun 30, 2020	22.48	22.75	22.42	22.67
4241	NASDAQ	IMOS	Mon, Jun 29, 2020	22.48	22.48	22.25	22.44
4240	NASDAQ	IMOS	Fri, Jun 26, 2020	22.24	22.24	21.92	22.18
4239	NASDAQ	IMOS	Thu, Jun 25, 2020	22.18	22.30	22.06	22.19
4238	NASDAQ	IMOS	Wed, Jun 24, 2020	22.28	22.36	22.07	22.20
4237	NASDAQ	IMOS	Tue, Jun 23, 2020	22.61	22.72	22.51	22.61
4236	NASDAQ	IMOS	Mon, Jun 22, 2020	22.69	22.85	22.59	22.66
4235	NASDAQ	IMOS	Fri, Jun 19, 2020	22.79	23.20	22.79	22.90
4234	NASDAQ	IMOS	Thu, Jun 18, 2020	22.25	22.78	22.22	22.75
4233	NASDAQ	IMOS	Wed, Jun 17, 2020	22.21	22.40	22.12	22.18
4232	NASDAQ	IMOS	Tue, Jun 16, 2020	22.63	22.70	22.15	22.16
4231	NASDAQ	IMOS	Mon, Jun 15, 2020	21.56	22.40	21.56	22.24
4230	NASDAQ	IMOS	Fri, Jun 12, 2020	22.09	22.09	21.60	21.81
4229	NASDAQ	IMOS	Thu, Jun 11, 2020	22.04	22.04	21.50	21.54
4228	NASDAQ	IMOS	Wed, Jun 10, 2020	22.29	22.29	21.68	21.90
4227	NASDAQ	IMOS	Tue, Jun 9, 2020	21.77	21.84	21.50	21.61
4226	NASDAQ	IMOS	Mon, Jun 8, 2020	22.28	22.43	21.76	21.93
4225	NASDAQ	IMOS	Fri, Jun 5, 2020	22.67	22.67	21.85	22.24
4224	NASDAQ	IMOS	Thu, Jun 4, 2020	21.67	21.83	21.25	21.26
4223	NASDAQ	IMOS	Wed, Jun 3, 2020	21.93	22.21	21.19	22.21
4222	NASDAQ	IMOS	Tue, Jun 2, 2020	21.29	22.48	21.29	22.45
4221	NASDAQ	IMOS	Mon, Jun 1, 2020	21.00	21.19	20.74	20.89
4220	NASDAQ	IMOS	Fri, May 29, 2020	20.40	20.40	20.14	20.36
4219	NASDAQ	IMOS	Thu, May 28, 2020	20.30	20.70	20.26	20.27
4218	NASDAQ	IMOS	Wed, May 27, 2020	20.61	20.77	20.33	20.77
4217	NASDAQ	IMOS	Tue, May 26, 2020	20.53	21.04	20.25	20.25
4216	NASDAQ	IMOS	Fri, May 22, 2020	20.54	20.54	20.23	20.35
4215	NASDAQ	IMOS	Thu, May 21, 2020	20.65	21.00	20.60	20.80
4214	NASDAQ	IMOS	Wed, May 20, 2020	20.54	20.60	20.27	20.38
4213	NASDAQ	IMOS	Tue, May 19, 2020	20.17	20.25	19.95	19.95
4212	NASDAQ	IMOS	Mon, May 18, 2020	20.24	20.57	20.21	20.25
4211	NASDAQ	IMOS	Fri, May 15, 2020	20.24	20.50	20.17	20.18
4210	NASDAQ	IMOS	Thu, May 14, 2020	20.52	20.77	20.30	20.61
4209	NASDAQ	IMOS	Wed, May 13, 2020	21.41	21.50	21.08	21.16
4208	NASDAQ	IMOS	Tue, May 12, 2020	21.47	21.47	21.26	21.32
4207	NASDAQ	IMOS	Mon, May 11, 2020	21.27	21.60	21.27	21.56
4206	NASDAQ	IMOS	Fri, May 8, 2020	21.09	21.52	20.81	21.52
4205	NASDAQ	IMOS	Thu, May 7, 2020	20.80	20.97	19.03	20.89
4204	NASDAQ	IMOS	Wed, May 6, 2020	21.70	21.80	21.13	21.20
4203	NASDAQ	IMOS	Tue, May 5, 2020	20.53	21.04	20.53	20.85
4202	NASDAQ	IMOS	Mon, May 4, 2020	20.60	20.74	20.25	20.63
4201	NASDAQ	IMOS	Fri, May 1, 2020	19.80	19.80	19.51	19.60
4200	NASDAQ	IMOS	Thu, Apr 30, 2020	20.11	20.20	19.94	19.97
4199	NASDAQ	IMOS	Wed, Apr 29, 2020	19.96	20.01	19.88	20.01
4198	NASDAQ	IMOS	Tue, Apr 28, 2020	19.95	20.03	19.49	19.49
4197	NASDAQ	IMOS	Mon, Apr 27, 2020	19.60	20.09	19.50	20.09
4196	NASDAQ	IMOS	Fri, Apr 24, 2020	19.20	19.20	18.92	19.04
4195	NASDAQ	IMOS	Thu, Apr 23, 2020	18.76	18.92	18.75	18.76
4194	NASDAQ	IMOS	Wed, Apr 22, 2020	18.94	19.04	18.90	19.01
4193	NASDAQ	IMOS	Tue, Apr 21, 2020	18.54	18.70	18.43	18.44
4192	NASDAQ	IMOS	Mon, Apr 20, 2020	19.18	19.37	19.10	19.24
4191	NASDAQ	IMOS	Fri, Apr 17, 2020	18.91	19.07	18.82	19.00
4190	NASDAQ	IMOS	Thu, Apr 16, 2020	19.17	19.30	18.91	19.19
4189	NASDAQ	IMOS	Wed, Apr 15, 2020	18.90	19.02	18.80	18.91
4188	NASDAQ	IMOS	Tue, Apr 14, 2020	18.58	18.64	18.32	18.36
4187	NASDAQ	IMOS	Mon, Apr 13, 2020	18.21	18.38	18.03	18.04
4186	NASDAQ	IMOS	Thu, Apr 9, 2020	18.46	19.22	18.11	18.18
4185	NASDAQ	IMOS	Wed, Apr 8, 2020	18.28	18.67	18.28	18.47
4184	NASDAQ	IMOS	Tue, Apr 7, 2020	18.45	18.45	17.93	17.94
4183	NASDAQ	IMOS	Mon, Apr 6, 2020	17.60	17.68	17.37	17.44
4182	NASDAQ	IMOS	Fri, Apr 3, 2020	17.52	17.56	17.07	17.26
4181	NASDAQ	IMOS	Thu, Apr 2, 2020	17.30	17.55	17.30	17.50
4180	NASDAQ	IMOS	Wed, Apr 1, 2020	17.30	17.36	17.16	17.17
4179	NASDAQ	IMOS	Tue, Mar 31, 2020	17.41	17.67	17.37	17.49
4178	NASDAQ	IMOS	Mon, Mar 30, 2020	17.00	17.45	17.00	17.41
4177	NASDAQ	IMOS	Fri, Mar 27, 2020	16.90	17.09	16.49	16.55
4176	NASDAQ	IMOS	Thu, Mar 26, 2020	17.50	17.82	17.23	17.82
4175	NASDAQ	IMOS	Wed, Mar 25, 2020	17.20	17.93	17.06	17.71
4174	NASDAQ	IMOS	Tue, Mar 24, 2020	17.15	17.63	16.70	17.47
4173	NASDAQ	IMOS	Mon, Mar 23, 2020	15.95	16.13	15.72	16.07
4172	NASDAQ	IMOS	Fri, Mar 20, 2020	16.39	16.80	15.81	15.90
4171	NASDAQ	IMOS	Thu, Mar 19, 2020	15.50	16.09	15.18	15.42
4170	NASDAQ	IMOS	Wed, Mar 18, 2020	15.97	16.15	15.00	15.75
4169	NASDAQ	IMOS	Tue, Mar 17, 2020	16.18	16.80	16.16	16.67
4168	NASDAQ	IMOS	Mon, Mar 16, 2020	16.40	16.66	16.02	16.10
4167	NASDAQ	IMOS	Fri, Mar 13, 2020	18.42	18.42	17.33	17.81
4166	NASDAQ	IMOS	Thu, Mar 12, 2020	18.21	18.21	17.50	17.50
4165	NASDAQ	IMOS	Wed, Mar 11, 2020	20.04	20.04	19.43	19.51
4164	NASDAQ	IMOS	Tue, Mar 10, 2020	21.09	21.64	20.85	21.61
4163	NASDAQ	IMOS	Mon, Mar 9, 2020	19.50	20.15	19.50	19.79
4162	NASDAQ	IMOS	Fri, Mar 6, 2020	20.09	20.09	19.79	20.00
4161	NASDAQ	IMOS	Thu, Mar 5, 2020	19.85	19.93	19.64	19.71
4160	NASDAQ	IMOS	Wed, Mar 4, 2020	19.83	19.85	19.64	19.85
4159	NASDAQ	IMOS	Tue, Mar 3, 2020	20.17	20.17	19.80	19.96
4158	NASDAQ	IMOS	Mon, Mar 2, 2020	19.51	19.64	19.31	19.56
4157	NASDAQ	IMOS	Fri, Feb 28, 2020	18.61	19.25	18.61	19.25
4156	NASDAQ	IMOS	Thu, Feb 27, 2020	19.48	19.48	19.16	19.16
4155	NASDAQ	IMOS	Wed, Feb 26, 2020	20.07	20.17	19.88	20.00
4154	NASDAQ	IMOS	Tue, Feb 25, 2020	20.15	20.17	19.75	19.75
4153	NASDAQ	IMOS	Mon, Feb 24, 2020	20.05	20.19	20.00	20.13
4152	NASDAQ	IMOS	Fri, Feb 21, 2020	20.48	20.48	20.11	20.34
4151	NASDAQ	IMOS	Thu, Feb 20, 2020	20.61	20.61	20.31	20.40
4150	NASDAQ	IMOS	Wed, Feb 19, 2020	20.75	20.75	20.57	20.68
4149	NASDAQ	IMOS	Tue, Feb 18, 2020	20.65	20.69	20.54	20.66
4148	NASDAQ	IMOS	Fri, Feb 14, 2020	20.63	20.66	20.51	20.57
4147	NASDAQ	IMOS	Thu, Feb 13, 2020	20.40	20.54	20.38	20.54
4146	NASDAQ	IMOS	Wed, Feb 12, 2020	20.59	20.75	20.57	20.74
4145	NASDAQ	IMOS	Tue, Feb 11, 2020	20.30	20.48	20.30	20.43
4144	NASDAQ	IMOS	Mon, Feb 10, 2020	19.79	20.14	19.79	19.92
4143	NASDAQ	IMOS	Fri, Feb 7, 2020	19.71	19.75	19.62	19.68
4142	NASDAQ	IMOS	Thu, Feb 6, 2020	20.11	20.22	20.04	20.14
4141	NASDAQ	IMOS	Wed, Feb 5, 2020	19.85	19.93	19.75	19.75
4140	NASDAQ	IMOS	Tue, Feb 4, 2020	19.29	19.73	19.29	19.73
4139	NASDAQ	IMOS	Mon, Feb 3, 2020	19.05	19.13	18.77	18.96
4138	NASDAQ	IMOS	Fri, Jan 31, 2020	19.95	19.95	19.35	19.45
4137	NASDAQ	IMOS	Thu, Jan 30, 2020	20.17	20.17	19.56	19.90
4136	NASDAQ	IMOS	Wed, Jan 29, 2020	21.60	21.67	21.41	21.67
4135	NASDAQ	IMOS	Tue, Jan 28, 2020	21.39	21.47	21.32	21.47
4134	NASDAQ	IMOS	Mon, Jan 27, 2020	21.38	21.38	21.12	21.18
4133	NASDAQ	IMOS	Fri, Jan 24, 2020	21.93	21.95	21.73	21.73
4132	NASDAQ	IMOS	Thu, Jan 23, 2020	21.99	22.00	21.85	21.88
4131	NASDAQ	IMOS	Wed, Jan 22, 2020	22.13	22.22	22.02	22.11
4130	NASDAQ	IMOS	Tue, Jan 21, 2020	22.29	22.29	21.90	22.00
4129	NASDAQ	IMOS	Fri, Jan 17, 2020	22.45	22.63	22.45	22.62
4128	NASDAQ	IMOS	Thu, Jan 16, 2020	22.65	22.66	22.45	22.45
4127	NASDAQ	IMOS	Wed, Jan 15, 2020	22.70	22.70	22.54	22.63
4126	NASDAQ	IMOS	Tue, Jan 14, 2020	22.72	22.80	22.69	22.76
4125	NASDAQ	IMOS	Mon, Jan 13, 2020	22.76	22.85	22.66	22.78
4124	NASDAQ	IMOS	Fri, Jan 10, 2020	22.72	22.72	22.51	22.51
4123	NASDAQ	IMOS	Thu, Jan 9, 2020	22.87	22.95	22.76	22.88
4122	NASDAQ	IMOS	Wed, Jan 8, 2020	21.90	23.30	21.90	22.90
4121	NASDAQ	IMOS	Tue, Jan 7, 2020	21.61	21.91	21.50	21.88
4120	NASDAQ	IMOS	Mon, Jan 6, 2020	22.13	22.15	22.00	22.05
4119	NASDAQ	IMOS	Fri, Jan 3, 2020	22.67	22.74	22.54	22.54
4118	NASDAQ	IMOS	Thu, Jan 2, 2020	22.98	23.22	22.94	23.22
4117	NASDAQ	IMOS	Tue, Dec 31, 2019	22.89	22.89	22.50	22.61
4116	NASDAQ	IMOS	Mon, Dec 30, 2019	23.31	23.31	23.01	23.07
4115	NASDAQ	IMOS	Fri, Dec 27, 2019	23.00	23.30	23.00	23.24
4114	NASDAQ	IMOS	Thu, Dec 26, 2019	22.88	22.89	22.79	22.81
4113	NASDAQ	IMOS	Tue, Dec 24, 2019	22.97	22.97	22.53	22.92
4112	NASDAQ	IMOS	Mon, Dec 23, 2019	23.37	23.37	23.24	23.24
4111	NASDAQ	IMOS	Fri, Dec 20, 2019	23.37	23.50	23.37	23.41
4110	NASDAQ	IMOS	Thu, Dec 19, 2019	23.43	23.59	23.35	23.38
4109	NASDAQ	IMOS	Wed, Dec 18, 2019	23.67	23.80	23.55	23.55
4108	NASDAQ	IMOS	Tue, Dec 17, 2019	23.87	23.89	23.80	23.87
4107	NASDAQ	IMOS	Mon, Dec 16, 2019	23.40	23.60	23.39	23.39
4106	NASDAQ	IMOS	Fri, Dec 13, 2019	23.75	23.75	22.99	23.20
4105	NASDAQ	IMOS	Thu, Dec 12, 2019	23.41	23.90	23.41	23.90
4104	NASDAQ	IMOS	Wed, Dec 11, 2019	23.10	23.22	23.07	23.22
4103	NASDAQ	IMOS	Tue, Dec 10, 2019	23.23	23.25	22.78	22.83
4102	NASDAQ	IMOS	Mon, Dec 9, 2019	23.07	23.07	22.75	22.75
4101	NASDAQ	IMOS	Fri, Dec 6, 2019	23.01	23.01	22.82	22.93
4100	NASDAQ	IMOS	Thu, Dec 5, 2019	22.98	23.08	22.90	22.94
4099	NASDAQ	IMOS	Wed, Dec 4, 2019	22.74	22.99	22.74	22.94
4098	NASDAQ	IMOS	Tue, Dec 3, 2019	22.13	22.22	22.07	22.15
4097	NASDAQ	IMOS	Mon, Dec 2, 2019	22.17	22.25	21.98	22.07
4096	NASDAQ	IMOS	Fri, Nov 29, 2019	22.46	22.46	22.23	22.29
4095	NASDAQ	IMOS	Wed, Nov 27, 2019	23.13	23.23	23.00	23.00
4094	NASDAQ	IMOS	Tue, Nov 26, 2019	23.30	23.34	23.15	23.32
4093	NASDAQ	IMOS	Mon, Nov 25, 2019	23.00	23.40	23.00	23.39
4092	NASDAQ	IMOS	Fri, Nov 22, 2019	22.85	22.97	22.73	22.76
4091	NASDAQ	IMOS	Thu, Nov 21, 2019	23.66	23.66	23.07	23.08
4090	NASDAQ	IMOS	Wed, Nov 20, 2019	23.95	24.17	23.94	24.04
4089	NASDAQ	IMOS	Tue, Nov 19, 2019	24.05	24.34	23.93	23.96
4088	NASDAQ	IMOS	Mon, Nov 18, 2019	23.90	24.04	23.84	23.89
4087	NASDAQ	IMOS	Fri, Nov 15, 2019	23.81	23.90	23.52	23.56
4086	NASDAQ	IMOS	Thu, Nov 14, 2019	24.01	24.03	23.76	23.92
4085	NASDAQ	IMOS	Wed, Nov 13, 2019	24.52	24.77	24.49	24.71
4084	NASDAQ	IMOS	Tue, Nov 12, 2019	24.68	24.83	24.50	24.73
4083	NASDAQ	IMOS	Mon, Nov 11, 2019	23.26	23.53	23.26	23.40
4082	NASDAQ	IMOS	Fri, Nov 8, 2019	23.42	23.45	23.21	23.22
4081	NASDAQ	IMOS	Thu, Nov 7, 2019	21.74	22.20	21.72	22.00
4080	NASDAQ	IMOS	Wed, Nov 6, 2019	20.31	20.38	20.15	20.26
4079	NASDAQ	IMOS	Tue, Nov 5, 2019	20.15	20.33	19.97	20.03
4078	NASDAQ	IMOS	Mon, Nov 4, 2019	20.22	20.41	20.18	20.38
4077	NASDAQ	IMOS	Fri, Nov 1, 2019	20.05	20.09	19.95	20.01
4076	NASDAQ	IMOS	Thu, Oct 31, 2019	19.87	19.87	19.54	19.64
4075	NASDAQ	IMOS	Wed, Oct 30, 2019	19.97	20.14	19.97	20.07
4074	NASDAQ	IMOS	Tue, Oct 29, 2019	20.06	20.06	19.84	19.85
4073	NASDAQ	IMOS	Mon, Oct 28, 2019	20.16	20.23	20.11	20.17
4072	NASDAQ	IMOS	Fri, Oct 25, 2019	20.45	20.53	20.39	20.40
4071	NASDAQ	IMOS	Thu, Oct 24, 2019	20.62	20.84	20.58	20.76
4070	NASDAQ	IMOS	Wed, Oct 23, 2019	20.52	20.57	20.39	20.50
4069	NASDAQ	IMOS	Tue, Oct 22, 2019	19.91	20.19	19.91	20.01
4068	NASDAQ	IMOS	Mon, Oct 21, 2019	20.40	20.40	20.21	20.31
4067	NASDAQ	IMOS	Fri, Oct 18, 2019	20.59	20.66	20.36	20.42
4066	NASDAQ	IMOS	Thu, Oct 17, 2019	20.48	20.48	20.36	20.44
4065	NASDAQ	IMOS	Wed, Oct 16, 2019	20.00	20.06	19.94	20.05
4064	NASDAQ	IMOS	Tue, Oct 15, 2019	20.39	20.39	19.84	20.03
4063	NASDAQ	IMOS	Mon, Oct 14, 2019	20.86	20.86	20.68	20.78
4062	NASDAQ	IMOS	Fri, Oct 11, 2019	20.63	20.92	20.51	20.87
4061	NASDAQ	IMOS	Thu, Oct 10, 2019	20.55	20.90	20.50	20.50
4060	NASDAQ	IMOS	Wed, Oct 9, 2019	20.82	20.89	19.76	20.57
4059	NASDAQ	IMOS	Tue, Oct 8, 2019	20.77	20.94	20.68	20.72
4058	NASDAQ	IMOS	Mon, Oct 7, 2019	20.85	20.88	20.75	20.80
4057	NASDAQ	IMOS	Fri, Oct 4, 2019	20.81	20.88	20.75	20.84
4056	NASDAQ	IMOS	Thu, Oct 3, 2019	20.70	20.92	20.63	20.91
4055	NASDAQ	IMOS	Wed, Oct 2, 2019	20.89	20.92	20.71	20.85
4054	NASDAQ	IMOS	Tue, Oct 1, 2019	21.05	21.05	20.78	20.87
4053	NASDAQ	IMOS	Mon, Sep 30, 2019	20.22	20.30	20.18	20.29
4052	NASDAQ	IMOS	Fri, Sep 27, 2019	20.45	20.45	20.03	20.11
4051	NASDAQ	IMOS	Thu, Sep 26, 2019	21.59	21.59	21.35	21.35
4050	NASDAQ	IMOS	Wed, Sep 25, 2019	21.05	21.43	21.05	21.42
4049	NASDAQ	IMOS	Tue, Sep 24, 2019	21.20	21.20	20.93	21.08
4048	NASDAQ	IMOS	Mon, Sep 23, 2019	21.21	21.39	21.21	21.28
4047	NASDAQ	IMOS	Fri, Sep 20, 2019	21.31	21.34	21.15	21.24
4046	NASDAQ	IMOS	Thu, Sep 19, 2019	21.19	21.32	21.12	21.15
4045	NASDAQ	IMOS	Wed, Sep 18, 2019	21.33	21.34	21.12	21.29
4044	NASDAQ	IMOS	Tue, Sep 17, 2019	21.33	21.34	21.10	21.34
4043	NASDAQ	IMOS	Mon, Sep 16, 2019	21.75	21.75	21.26	21.26
4042	NASDAQ	IMOS	Fri, Sep 13, 2019	21.86	21.86	21.74	21.81
4041	NASDAQ	IMOS	Thu, Sep 12, 2019	21.79	21.92	21.60	21.83
4040	NASDAQ	IMOS	Wed, Sep 11, 2019	21.22	21.59	21.05	21.58
4039	NASDAQ	IMOS	Tue, Sep 10, 2019	20.55	20.66	20.44	20.66
4038	NASDAQ	IMOS	Mon, Sep 9, 2019	20.96	20.99	20.38	20.48
4037	NASDAQ	IMOS	Fri, Sep 6, 2019	21.00	21.18	20.66	21.08
4036	NASDAQ	IMOS	Thu, Sep 5, 2019	20.55	20.80	20.55	20.64
4035	NASDAQ	IMOS	Wed, Sep 4, 2019	19.99	20.60	19.99	20.60
4034	NASDAQ	IMOS	Tue, Sep 3, 2019	19.50	19.93	19.50	19.90
4033	NASDAQ	IMOS	Fri, Aug 30, 2019	19.56	19.67	19.45	19.48
4032	NASDAQ	IMOS	Thu, Aug 29, 2019	19.42	19.72	19.42	19.56
4031	NASDAQ	IMOS	Wed, Aug 28, 2019	19.10	19.29	19.05	19.20
4030	NASDAQ	IMOS	Tue, Aug 27, 2019	19.47	19.50	19.33	19.49
4029	NASDAQ	IMOS	Mon, Aug 26, 2019	19.23	19.30	19.01	19.28
4028	NASDAQ	IMOS	Fri, Aug 23, 2019	19.20	19.20	18.70	18.83
4027	NASDAQ	IMOS	Thu, Aug 22, 2019	19.48	19.48	19.29	19.37
4026	NASDAQ	IMOS	Wed, Aug 21, 2019	19.44	19.54	19.32	19.45
4025	NASDAQ	IMOS	Tue, Aug 20, 2019	19.28	19.42	19.23	19.33
4024	NASDAQ	IMOS	Mon, Aug 19, 2019	19.01	19.19	18.95	19.13
4023	NASDAQ	IMOS	Fri, Aug 16, 2019	18.88	19.00	18.83	18.92
4022	NASDAQ	IMOS	Thu, Aug 15, 2019	18.35	18.79	18.35	18.64
4021	NASDAQ	IMOS	Wed, Aug 14, 2019	18.34	18.41	17.90	18.06
4020	NASDAQ	IMOS	Tue, Aug 13, 2019	18.64	19.03	18.64	18.87
4019	NASDAQ	IMOS	Mon, Aug 12, 2019	19.48	19.77	19.48	19.59
4018	NASDAQ	IMOS	Fri, Aug 9, 2019	18.43	18.45	17.29	18.43
4017	NASDAQ	IMOS	Thu, Aug 8, 2019	18.03	18.50	17.76	18.46
4016	NASDAQ	IMOS	Wed, Aug 7, 2019	17.54	17.87	17.43	17.68
4015	NASDAQ	IMOS	Tue, Aug 6, 2019	18.48	18.48	17.87	18.25
4014	NASDAQ	IMOS	Mon, Aug 5, 2019	17.64	18.09	17.64	17.86
4013	NASDAQ	IMOS	Fri, Aug 2, 2019	17.72	17.85	17.30	17.80
4012	NASDAQ	IMOS	Thu, Aug 1, 2019	18.25	18.40	18.14	18.19
4011	NASDAQ	IMOS	Wed, Jul 31, 2019	18.33	18.37	18.06	18.20
4010	NASDAQ	IMOS	Tue, Jul 30, 2019	18.26	18.26	17.91	18.19
4009	NASDAQ	IMOS	Mon, Jul 29, 2019	18.22	18.42	18.22	18.40
4008	NASDAQ	IMOS	Fri, Jul 26, 2019	18.06	18.10	18.04	18.10
4007	NASDAQ	IMOS	Thu, Jul 25, 2019	17.99	18.03	17.92	18.00
4006	NASDAQ	IMOS	Wed, Jul 24, 2019	17.61	17.94	16.73	17.93
4005	NASDAQ	IMOS	Tue, Jul 23, 2019	17.18	17.36	17.18	17.36
4004	NASDAQ	IMOS	Mon, Jul 22, 2019	17.05	17.11	16.99	17.10
4003	NASDAQ	IMOS	Fri, Jul 19, 2019	17.00	17.00	16.69	16.72
4002	NASDAQ	IMOS	Thu, Jul 18, 2019	16.62	16.75	16.44	16.73
4001	NASDAQ	IMOS	Wed, Jul 17, 2019	16.40	16.64	16.40	16.61
4000	NASDAQ	IMOS	Tue, Jul 16, 2019	16.27	16.44	16.26	16.41
3999	NASDAQ	IMOS	Mon, Jul 15, 2019	16.25	16.36	16.09	16.24
3998	NASDAQ	IMOS	Fri, Jul 12, 2019	16.30	16.30	16.00	16.25
3997	NASDAQ	IMOS	Thu, Jul 11, 2019	16.26	16.38	16.19	16.29
3996	NASDAQ	IMOS	Wed, Jul 10, 2019	16.01	16.15	15.87	15.92
3995	NASDAQ	IMOS	Tue, Jul 9, 2019	15.82	15.89	15.80	15.85
3994	NASDAQ	IMOS	Mon, Jul 8, 2019	15.50	16.05	15.50	15.82
3993	NASDAQ	IMOS	Fri, Jul 5, 2019	15.44	15.60	15.44	15.48
3992	NASDAQ	IMOS	Wed, Jul 3, 2019	15.69	15.71	15.67	15.67
3991	NASDAQ	IMOS	Tue, Jul 2, 2019	15.78	15.82	15.73	15.80
3990	NASDAQ	IMOS	Mon, Jul 1, 2019	15.79	15.98	15.59	15.71
3989	NASDAQ	IMOS	Fri, Jun 28, 2019	15.54	15.58	15.35	15.38
3988	NASDAQ	IMOS	Thu, Jun 27, 2019	15.47	15.70	15.47	15.63
3987	NASDAQ	IMOS	Wed, Jun 26, 2019	15.49	15.71	15.24	15.30
3986	NASDAQ	IMOS	Tue, Jun 25, 2019	15.36	15.78	15.14	15.14
3985	NASDAQ	IMOS	Mon, Jun 24, 2019	15.54	15.65	15.45	15.45
3984	NASDAQ	IMOS	Fri, Jun 21, 2019	15.39	15.56	15.28	15.47
3983	NASDAQ	IMOS	Thu, Jun 20, 2019	15.58	15.60	15.28	15.37
3982	NASDAQ	IMOS	Wed, Jun 19, 2019	15.39	15.39	15.00	15.25
3981	NASDAQ	IMOS	Tue, Jun 18, 2019	14.83	15.26	14.83	15.24
3980	NASDAQ	IMOS	Mon, Jun 17, 2019	14.80	15.06	14.74	14.78
3979	NASDAQ	IMOS	Fri, Jun 14, 2019	14.97	14.98	14.37	14.94
3978	NASDAQ	IMOS	Thu, Jun 13, 2019	15.11	15.11	14.91	14.91
3977	NASDAQ	IMOS	Wed, Jun 12, 2019	15.10	15.18	14.99	14.99
3976	NASDAQ	IMOS	Tue, Jun 11, 2019	15.20	15.20	15.07	15.12
3975	NASDAQ	IMOS	Mon, Jun 10, 2019	15.01	15.33	15.01	15.03
3974	NASDAQ	IMOS	Fri, Jun 7, 2019	14.95	15.03	14.89	14.89
3973	NASDAQ	IMOS	Thu, Jun 6, 2019	14.75	14.98	14.75	14.83
3972	NASDAQ	IMOS	Wed, Jun 5, 2019	15.35	15.57	15.19	15.26
3971	NASDAQ	IMOS	Tue, Jun 4, 2019	14.81	15.24	14.78	15.23
3970	NASDAQ	IMOS	Mon, Jun 3, 2019	14.84	14.86	14.74	14.75
3969	NASDAQ	IMOS	Fri, May 31, 2019	14.43	14.71	14.43	14.62
3968	NASDAQ	IMOS	Thu, May 30, 2019	14.11	14.39	14.11	14.35
3967	NASDAQ	IMOS	Wed, May 29, 2019	14.00	14.16	13.92	14.11
3966	NASDAQ	IMOS	Tue, May 28, 2019	14.65	14.65	14.03	14.09
3965	NASDAQ	IMOS	Fri, May 24, 2019	14.91	15.07	14.53	14.83
3964	NASDAQ	IMOS	Thu, May 23, 2019	15.25	15.25	14.66	14.89
3963	NASDAQ	IMOS	Wed, May 22, 2019	15.34	15.83	15.34	15.48
3962	NASDAQ	IMOS	Tue, May 21, 2019	15.41	15.50	15.34	15.34
3961	NASDAQ	IMOS	Mon, May 20, 2019	15.43	15.44	15.22	15.35
3960	NASDAQ	IMOS	Fri, May 17, 2019	15.86	16.04	15.72	15.72
3959	NASDAQ	IMOS	Thu, May 16, 2019	16.68	16.92	16.65	16.76
3958	NASDAQ	IMOS	Wed, May 15, 2019	16.62	16.90	16.62	16.88
3957	NASDAQ	IMOS	Tue, May 14, 2019	16.01	16.66	16.01	16.56
3956	NASDAQ	IMOS	Mon, May 13, 2019	16.23	16.23	15.86	15.86
3955	NASDAQ	IMOS	Fri, May 10, 2019	16.67	16.78	16.48	16.74
3954	NASDAQ	IMOS	Thu, May 9, 2019	16.69	16.77	16.33	16.62
3953	NASDAQ	IMOS	Wed, May 8, 2019	16.92	17.03	16.92	17.03
3952	NASDAQ	IMOS	Tue, May 7, 2019	17.27	17.46	16.95	16.95
3951	NASDAQ	IMOS	Mon, May 6, 2019	16.82	17.06	16.82	16.93
3950	NASDAQ	IMOS	Fri, May 3, 2019	17.51	17.63	17.51	17.63
3949	NASDAQ	IMOS	Thu, May 2, 2019	17.26	17.49	17.26	17.36
3948	NASDAQ	IMOS	Wed, May 1, 2019	17.30	17.33	17.15	17.15
3947	NASDAQ	IMOS	Tue, Apr 30, 2019	17.30	17.31	17.21	17.31
3946	NASDAQ	IMOS	Mon, Apr 29, 2019	17.31	17.35	17.15	17.15
3945	NASDAQ	IMOS	Fri, Apr 26, 2019	17.36	17.49	17.35	17.40
3944	NASDAQ	IMOS	Thu, Apr 25, 2019	17.59	17.69	17.40	17.43
3943	NASDAQ	IMOS	Wed, Apr 24, 2019	17.60	17.60	17.48	17.48
3942	NASDAQ	IMOS	Tue, Apr 23, 2019	17.58	17.85	17.58	17.84
3941	NASDAQ	IMOS	Mon, Apr 22, 2019	17.58	17.66	17.53	17.66
3940	NASDAQ	IMOS	Thu, Apr 18, 2019	17.75	17.75	17.41	17.41
3939	NASDAQ	IMOS	Wed, Apr 17, 2019	17.93	17.93	17.78	17.92
3938	NASDAQ	IMOS	Tue, Apr 16, 2019	17.99	18.05	17.93	17.96
3937	NASDAQ	IMOS	Mon, Apr 15, 2019	18.10	18.10	17.95	17.96
3936	NASDAQ	IMOS	Fri, Apr 12, 2019	17.90	17.90	17.80	17.89
3935	NASDAQ	IMOS	Thu, Apr 11, 2019	18.48	18.48	18.28	18.30
3934	NASDAQ	IMOS	Wed, Apr 10, 2019	18.88	18.99	18.84	18.89
3933	NASDAQ	IMOS	Tue, Apr 9, 2019	18.46	18.65	18.46	18.59
3932	NASDAQ	IMOS	Mon, Apr 8, 2019	17.57	18.08	17.57	18.01
3931	NASDAQ	IMOS	Fri, Apr 5, 2019	17.58	17.69	16.61	17.69
3930	NASDAQ	IMOS	Thu, Apr 4, 2019	17.65	17.65	17.54	17.58
3929	NASDAQ	IMOS	Wed, Apr 3, 2019	17.50	17.62	17.48	17.57
3928	NASDAQ	IMOS	Tue, Apr 2, 2019	17.26	17.26	17.12	17.21
3927	NASDAQ	IMOS	Mon, Apr 1, 2019	17.25	17.32	17.21	17.31
3926	NASDAQ	IMOS	Fri, Mar 29, 2019	16.83	17.02	16.83	16.88
3925	NASDAQ	IMOS	Thu, Mar 28, 2019	16.78	16.84	16.74	16.74
3924	NASDAQ	IMOS	Wed, Mar 27, 2019	16.94	17.05	16.82	16.82
3923	NASDAQ	IMOS	Tue, Mar 26, 2019	17.30	17.30	17.03	17.09
3922	NASDAQ	IMOS	Mon, Mar 25, 2019	17.36	17.37	17.19	17.29
3921	NASDAQ	IMOS	Fri, Mar 22, 2019	17.49	17.49	16.92	16.92
3920	NASDAQ	IMOS	Thu, Mar 21, 2019	17.24	17.57	17.24	17.57
3919	NASDAQ	IMOS	Wed, Mar 20, 2019	16.85	17.10	16.85	17.06
3918	NASDAQ	IMOS	Tue, Mar 19, 2019	16.28	16.28	16.17	16.24
3917	NASDAQ	IMOS	Mon, Mar 18, 2019	15.84	15.85	15.72	15.79
3916	NASDAQ	IMOS	Fri, Mar 15, 2019	15.50	15.86	15.29	15.55
3915	NASDAQ	IMOS	Thu, Mar 14, 2019	15.67	15.67	15.33	15.43
3914	NASDAQ	IMOS	Wed, Mar 13, 2019	15.70	16.36	15.63	15.70
3913	NASDAQ	IMOS	Tue, Mar 12, 2019	15.75	15.96	15.63	15.71
3912	NASDAQ	IMOS	Mon, Mar 11, 2019	16.26	16.26	15.96	16.02
3911	NASDAQ	IMOS	Fri, Mar 8, 2019	15.98	16.34	15.70	15.86
3910	NASDAQ	IMOS	Thu, Mar 7, 2019	16.96	17.25	16.67	16.86
3909	NASDAQ	IMOS	Wed, Mar 6, 2019	16.86	16.87	16.76	16.78
3908	NASDAQ	IMOS	Tue, Mar 5, 2019	16.83	16.93	16.83	16.87
3907	NASDAQ	IMOS	Mon, Mar 4, 2019	16.79	16.97	16.79	16.97
3906	NASDAQ	IMOS	Fri, Mar 1, 2019	16.65	16.68	16.60	16.64
3905	NASDAQ	IMOS	Thu, Feb 28, 2019	16.54	16.60	16.51	16.58
3904	NASDAQ	IMOS	Wed, Feb 27, 2019	16.68	16.70	16.55	16.67
3903	NASDAQ	IMOS	Tue, Feb 26, 2019	16.74	16.76	16.66	16.75
3902	NASDAQ	IMOS	Mon, Feb 25, 2019	16.78	16.90	16.75	16.75
3901	NASDAQ	IMOS	Fri, Feb 22, 2019	16.49	16.60	16.49	16.60
3900	NASDAQ	IMOS	Thu, Feb 21, 2019	16.46	16.46	16.30	16.33
3899	NASDAQ	IMOS	Wed, Feb 20, 2019	16.78	16.78	16.69	16.70
3898	NASDAQ	IMOS	Tue, Feb 19, 2019	16.79	16.88	16.74	16.87
3897	NASDAQ	IMOS	Fri, Feb 15, 2019	16.80	16.98	16.72	16.79
3896	NASDAQ	IMOS	Thu, Feb 14, 2019	16.60	16.74	16.60	16.71
3895	NASDAQ	IMOS	Wed, Feb 13, 2019	16.70	16.73	16.66	16.66
3894	NASDAQ	IMOS	Tue, Feb 12, 2019	16.56	16.65	16.51	16.65
3893	NASDAQ	IMOS	Mon, Feb 11, 2019	16.36	16.48	16.34	16.40
3892	NASDAQ	IMOS	Fri, Feb 8, 2019	16.48	16.52	16.46	16.52
3891	NASDAQ	IMOS	Thu, Feb 7, 2019	16.62	16.62	16.49	16.49
3890	NASDAQ	IMOS	Wed, Feb 6, 2019	16.69	16.74	16.63	16.71
3889	NASDAQ	IMOS	Tue, Feb 5, 2019	16.54	16.67	16.51	16.64
3888	NASDAQ	IMOS	Mon, Feb 4, 2019	16.30	16.68	16.30	16.48
3887	NASDAQ	IMOS	Fri, Feb 1, 2019	16.53	16.72	16.37	16.37
3886	NASDAQ	IMOS	Thu, Jan 31, 2019	16.37	16.63	16.37	16.61
3885	NASDAQ	IMOS	Wed, Jan 30, 2019	16.19	16.41	16.19	16.30
3884	NASDAQ	IMOS	Tue, Jan 29, 2019	16.50	16.50	16.38	16.38
3883	NASDAQ	IMOS	Mon, Jan 28, 2019	16.62	16.62	16.50	16.51
3882	NASDAQ	IMOS	Fri, Jan 25, 2019	16.69	16.74	16.65	16.73
3881	NASDAQ	IMOS	Thu, Jan 24, 2019	16.40	16.63	16.40	16.55
3880	NASDAQ	IMOS	Wed, Jan 23, 2019	16.18	16.30	16.18	16.25
3879	NASDAQ	IMOS	Tue, Jan 22, 2019	16.15	16.18	15.98	16.09
3878	NASDAQ	IMOS	Fri, Jan 18, 2019	16.19	16.43	16.19	16.43
3877	NASDAQ	IMOS	Thu, Jan 17, 2019	16.09	16.20	16.05	16.20
3876	NASDAQ	IMOS	Wed, Jan 16, 2019	15.95	16.35	15.95	16.16
3875	NASDAQ	IMOS	Tue, Jan 15, 2019	15.98	16.11	15.96	16.05
3874	NASDAQ	IMOS	Mon, Jan 14, 2019	15.91	15.98	15.78	15.91
3873	NASDAQ	IMOS	Fri, Jan 11, 2019	15.87	16.04	15.86	16.03
3872	NASDAQ	IMOS	Thu, Jan 10, 2019	15.72	15.87	15.70	15.80
3871	NASDAQ	IMOS	Wed, Jan 9, 2019	16.18	16.40	16.18	16.22
3870	NASDAQ	IMOS	Tue, Jan 8, 2019	16.11	16.21	16.11	16.18
3869	NASDAQ	IMOS	Mon, Jan 7, 2019	16.14	16.15	15.90	16.10
3868	NASDAQ	IMOS	Fri, Jan 4, 2019	16.40	16.48	16.23	16.33
3867	NASDAQ	IMOS	Thu, Jan 3, 2019	16.77	16.77	16.48	16.52
3866	NASDAQ	IMOS	Wed, Jan 2, 2019	16.70	17.08	16.70	17.03
3865	NASDAQ	IMOS	Mon, Dec 31, 2018	16.93	17.02	16.69	16.84
3864	NASDAQ	IMOS	Fri, Dec 28, 2018	16.64	17.21	16.64	16.92
3863	NASDAQ	IMOS	Thu, Dec 27, 2018	16.50	16.50	16.27	16.38
3862	NASDAQ	IMOS	Wed, Dec 26, 2018	16.50	16.50	16.12	16.45
3861	NASDAQ	IMOS	Mon, Dec 24, 2018	16.45	16.81	16.45	16.55
3860	NASDAQ	IMOS	Fri, Dec 21, 2018	16.64	16.70	16.52	16.62
3859	NASDAQ	IMOS	Thu, Dec 20, 2018	16.68	16.71	16.16	16.39
3858	NASDAQ	IMOS	Wed, Dec 19, 2018	16.91	17.12	16.65	16.79
3857	NASDAQ	IMOS	Tue, Dec 18, 2018	16.93	16.95	16.81	16.90
3856	NASDAQ	IMOS	Mon, Dec 17, 2018	16.92	17.06	16.75	16.77
3855	NASDAQ	IMOS	Fri, Dec 14, 2018	17.36	17.50	17.20	17.27
3854	NASDAQ	IMOS	Thu, Dec 13, 2018	18.17	18.17	17.74	17.74
3853	NASDAQ	IMOS	Wed, Dec 12, 2018	18.02	18.30	17.96	18.27
3852	NASDAQ	IMOS	Tue, Dec 11, 2018	17.58	17.84	17.48	17.59
3851	NASDAQ	IMOS	Mon, Dec 10, 2018	17.12	17.34	16.71	16.83
3850	NASDAQ	IMOS	Fri, Dec 7, 2018	17.51	17.63	17.14	17.17
3849	NASDAQ	IMOS	Thu, Dec 6, 2018	16.30	17.89	16.30	17.71
3848	NASDAQ	IMOS	Tue, Dec 4, 2018	16.52	18.16	16.52	17.97
3847	NASDAQ	IMOS	Mon, Dec 3, 2018	17.85	18.41	17.85	18.20
3846	NASDAQ	IMOS	Fri, Nov 30, 2018	17.50	17.65	17.38	17.59
3845	NASDAQ	IMOS	Thu, Nov 29, 2018	17.32	17.40	17.25	17.40
3844	NASDAQ	IMOS	Wed, Nov 28, 2018	17.20	17.45	17.13	17.45
3843	NASDAQ	IMOS	Tue, Nov 27, 2018	17.04	17.28	17.04	17.23
3842	NASDAQ	IMOS	Mon, Nov 26, 2018	16.59	16.69	16.54	16.57
3841	NASDAQ	IMOS	Fri, Nov 23, 2018	16.68	16.68	16.57	16.57
3840	NASDAQ	IMOS	Wed, Nov 21, 2018	17.30	17.46	17.30	17.45
3839	NASDAQ	IMOS	Tue, Nov 20, 2018	16.95	17.17	16.91	17.11
3838	NASDAQ	IMOS	Mon, Nov 19, 2018	16.98	17.20	16.98	17.13
3837	NASDAQ	IMOS	Fri, Nov 16, 2018	17.20	17.20	16.94	17.01
3836	NASDAQ	IMOS	Thu, Nov 15, 2018	16.98	17.50	16.98	17.50
3835	NASDAQ	IMOS	Wed, Nov 14, 2018	17.54	17.54	17.03	17.10
3834	NASDAQ	IMOS	Tue, Nov 13, 2018	17.16	17.50	17.16	17.39
3833	NASDAQ	IMOS	Mon, Nov 12, 2018	16.89	17.18	16.76	16.98
3832	NASDAQ	IMOS	Fri, Nov 9, 2018	16.97	16.97	16.62	16.62
3831	NASDAQ	IMOS	Thu, Nov 8, 2018	16.61	17.11	15.72	16.78
3830	NASDAQ	IMOS	Wed, Nov 7, 2018	16.00	16.60	16.00	16.60
3829	NASDAQ	IMOS	Tue, Nov 6, 2018	15.96	16.49	15.96	16.49
3828	NASDAQ	IMOS	Mon, Nov 5, 2018	15.80	16.32	12.81	15.96
3827	NASDAQ	IMOS	Fri, Nov 2, 2018	15.91	16.38	15.91	16.00
3826	NASDAQ	IMOS	Thu, Nov 1, 2018	16.13	17.16	16.13	17.05
3825	NASDAQ	IMOS	Wed, Oct 31, 2018	14.82	15.58	14.82	15.40
3824	NASDAQ	IMOS	Tue, Oct 30, 2018	14.85	15.01	14.42	14.42
3823	NASDAQ	IMOS	Mon, Oct 29, 2018	16.35	16.35	15.45	15.74
3822	NASDAQ	IMOS	Fri, Oct 26, 2018	16.47	16.47	16.18	16.44
3821	NASDAQ	IMOS	Thu, Oct 25, 2018	16.44	16.95	16.26	16.73
3820	NASDAQ	IMOS	Wed, Oct 24, 2018	16.82	16.82	16.21	16.49
3819	NASDAQ	IMOS	Tue, Oct 23, 2018	16.38	16.81	16.21	16.81
3818	NASDAQ	IMOS	Mon, Oct 22, 2018	16.39	16.74	16.39	16.54
3817	NASDAQ	IMOS	Fri, Oct 19, 2018	16.92	16.92	16.40	16.40
3816	NASDAQ	IMOS	Thu, Oct 18, 2018	17.08	17.20	16.62	16.76
3815	NASDAQ	IMOS	Wed, Oct 17, 2018	17.87	18.04	17.71	17.76
3814	NASDAQ	IMOS	Tue, Oct 16, 2018	17.54	17.87	17.54	17.79
3813	NASDAQ	IMOS	Mon, Oct 15, 2018	17.69	17.96	17.69	17.92
3812	NASDAQ	IMOS	Fri, Oct 12, 2018	17.56	17.84	17.56	17.76
3811	NASDAQ	IMOS	Thu, Oct 11, 2018	17.12	17.20	16.86	17.07
3810	NASDAQ	IMOS	Wed, Oct 10, 2018	17.76	17.76	17.38	17.45
3809	NASDAQ	IMOS	Tue, Oct 9, 2018	17.59	17.75	17.58	17.69
3808	NASDAQ	IMOS	Mon, Oct 8, 2018	17.21	17.53	17.21	17.41
3807	NASDAQ	IMOS	Fri, Oct 5, 2018	17.33	17.47	16.93	17.13
3806	NASDAQ	IMOS	Thu, Oct 4, 2018	18.04	18.24	17.96	18.06
3805	NASDAQ	IMOS	Wed, Oct 3, 2018	18.24	18.47	18.24	18.31
3804	NASDAQ	IMOS	Tue, Oct 2, 2018	18.06	18.07	17.95	18.02
3803	NASDAQ	IMOS	Mon, Oct 1, 2018	18.06	18.19	18.06	18.06
3802	NASDAQ	IMOS	Fri, Sep 28, 2018	17.99	18.09	17.98	18.04
3801	NASDAQ	IMOS	Thu, Sep 27, 2018	17.99	18.06	17.84	18.00
3800	NASDAQ	IMOS	Wed, Sep 26, 2018	18.08	18.08	17.85	18.00
3799	NASDAQ	IMOS	Tue, Sep 25, 2018	18.00	18.21	17.99	18.15
3798	NASDAQ	IMOS	Mon, Sep 24, 2018	17.79	17.81	17.58	17.79
3797	NASDAQ	IMOS	Fri, Sep 21, 2018	17.47	17.98	17.47	17.80
3796	NASDAQ	IMOS	Thu, Sep 20, 2018	17.33	17.44	17.33	17.42
3795	NASDAQ	IMOS	Wed, Sep 19, 2018	17.12	17.35	17.12	17.33
3794	NASDAQ	IMOS	Tue, Sep 18, 2018	16.93	17.37	16.93	17.22
3793	NASDAQ	IMOS	Mon, Sep 17, 2018	16.36	16.83	16.36	16.67
3792	NASDAQ	IMOS	Fri, Sep 14, 2018	15.29	15.62	15.29	15.59
3791	NASDAQ	IMOS	Thu, Sep 13, 2018	15.00	15.33	15.00	15.21
3790	NASDAQ	IMOS	Wed, Sep 12, 2018	15.44	15.44	14.93	14.99
3789	NASDAQ	IMOS	Tue, Sep 11, 2018	15.73	15.73	15.45	15.48
3788	NASDAQ	IMOS	Mon, Sep 10, 2018	15.78	15.80	15.53	15.73
3787	NASDAQ	IMOS	Fri, Sep 7, 2018	15.79	15.85	15.79	15.81
3786	NASDAQ	IMOS	Thu, Sep 6, 2018	16.20	16.39	15.69	15.88
3785	NASDAQ	IMOS	Wed, Sep 5, 2018	16.02	16.04	15.87	15.88
3784	NASDAQ	IMOS	Tue, Sep 4, 2018	16.06	16.11	15.86	16.07
3783	NASDAQ	IMOS	Fri, Aug 31, 2018	16.10	16.16	16.02	16.16
3782	NASDAQ	IMOS	Thu, Aug 30, 2018	16.13	16.19	15.92	16.06
3781	NASDAQ	IMOS	Wed, Aug 29, 2018	16.34	16.38	16.14	16.23
3780	NASDAQ	IMOS	Tue, Aug 28, 2018	16.34	16.36	16.24	16.31
3779	NASDAQ	IMOS	Mon, Aug 27, 2018	16.16	16.40	16.12	16.36
3778	NASDAQ	IMOS	Fri, Aug 24, 2018	16.19	16.26	16.08	16.14
3777	NASDAQ	IMOS	Thu, Aug 23, 2018	16.25	16.25	16.05	16.12
3776	NASDAQ	IMOS	Wed, Aug 22, 2018	16.12	16.29	16.05	16.24
3775	NASDAQ	IMOS	Tue, Aug 21, 2018	15.94	16.18	15.94	16.16
3774	NASDAQ	IMOS	Mon, Aug 20, 2018	15.88	16.05	15.86	15.94
3773	NASDAQ	IMOS	Fri, Aug 17, 2018	16.16	16.20	15.87	15.98
3772	NASDAQ	IMOS	Thu, Aug 16, 2018	16.28	16.45	16.28	16.35
3771	NASDAQ	IMOS	Wed, Aug 15, 2018	16.54	16.58	16.16	16.35
3770	NASDAQ	IMOS	Tue, Aug 14, 2018	16.75	16.91	16.71	16.82
3769	NASDAQ	IMOS	Mon, Aug 13, 2018	16.72	16.99	16.72	16.73
3768	NASDAQ	IMOS	Fri, Aug 10, 2018	17.41	17.41	17.20	17.20
3767	NASDAQ	IMOS	Thu, Aug 9, 2018	18.05	18.05	17.42	17.71
3766	NASDAQ	IMOS	Wed, Aug 8, 2018	18.09	18.09	17.89	18.00
3765	NASDAQ	IMOS	Tue, Aug 7, 2018	17.76	18.19	17.76	18.09
3764	NASDAQ	IMOS	Mon, Aug 6, 2018	17.58	17.74	17.54	17.73
3763	NASDAQ	IMOS	Fri, Aug 3, 2018	17.48	17.53	17.38	17.53
3762	NASDAQ	IMOS	Thu, Aug 2, 2018	17.18	17.25	17.04	17.19
3761	NASDAQ	IMOS	Wed, Aug 1, 2018	17.10	17.51	17.07	17.26
3760	NASDAQ	IMOS	Tue, Jul 31, 2018	17.09	17.20	17.08	17.11
3759	NASDAQ	IMOS	Mon, Jul 30, 2018	17.06	17.08	16.89	16.94
3758	NASDAQ	IMOS	Fri, Jul 27, 2018	17.14	17.25	17.05	17.11
3757	NASDAQ	IMOS	Thu, Jul 26, 2018	16.94	17.20	16.94	17.16
3756	NASDAQ	IMOS	Wed, Jul 25, 2018	17.20	17.20	16.94	17.00
3755	NASDAQ	IMOS	Tue, Jul 24, 2018	17.24	17.24	17.04	17.07
3754	NASDAQ	IMOS	Mon, Jul 23, 2018	17.18	17.18	16.85	16.93
3753	NASDAQ	IMOS	Fri, Jul 20, 2018	17.35	17.44	17.28	17.38
3752	NASDAQ	IMOS	Thu, Jul 19, 2018	17.36	17.54	17.32	17.44
3751	NASDAQ	IMOS	Wed, Jul 18, 2018	17.25	17.38	17.24	17.35
3750	NASDAQ	IMOS	Tue, Jul 17, 2018	17.07	17.33	17.07	17.32
3749	NASDAQ	IMOS	Mon, Jul 16, 2018	17.18	17.18	16.93	17.07
3748	NASDAQ	IMOS	Fri, Jul 13, 2018	17.14	17.22	17.07	17.09
3747	NASDAQ	IMOS	Thu, Jul 12, 2018	16.98	17.36	16.98	17.14
3746	NASDAQ	IMOS	Wed, Jul 11, 2018	16.98	16.98	16.66	16.71
3745	NASDAQ	IMOS	Tue, Jul 10, 2018	16.91	17.18	16.87	17.12
3744	NASDAQ	IMOS	Mon, Jul 9, 2018	16.65	16.99	16.65	16.92
3743	NASDAQ	IMOS	Fri, Jul 6, 2018	16.61	16.68	16.46	16.59
3742	NASDAQ	IMOS	Thu, Jul 5, 2018	16.66	16.80	16.48	16.78
3741	NASDAQ	IMOS	Tue, Jul 3, 2018	17.48	17.55	17.32	17.33
3740	NASDAQ	IMOS	Mon, Jul 2, 2018	17.74	17.74	17.48	17.58
3739	NASDAQ	IMOS	Fri, Jun 29, 2018	17.64	17.87	17.64	17.80
3738	NASDAQ	IMOS	Thu, Jun 28, 2018	17.55	17.66	17.48	17.64
3737	NASDAQ	IMOS	Wed, Jun 27, 2018	18.24	18.24	17.55	17.60
3736	NASDAQ	IMOS	Tue, Jun 26, 2018	18.65	18.65	18.38	18.52
3735	NASDAQ	IMOS	Mon, Jun 25, 2018	18.09	18.19	17.98	18.05
3734	NASDAQ	IMOS	Fri, Jun 22, 2018	18.53	18.92	18.52	18.86
3733	NASDAQ	IMOS	Thu, Jun 21, 2018	17.18	17.60	17.18	17.52
3732	NASDAQ	IMOS	Wed, Jun 20, 2018	17.38	17.38	16.73	17.07
3731	NASDAQ	IMOS	Tue, Jun 19, 2018	17.64	17.64	17.32	17.46
3730	NASDAQ	IMOS	Mon, Jun 18, 2018	17.85	17.85	17.64	17.84
3729	NASDAQ	IMOS	Fri, Jun 15, 2018	17.76	18.19	17.73	17.94
3728	NASDAQ	IMOS	Thu, Jun 14, 2018	17.82	17.82	17.56	17.62
3727	NASDAQ	IMOS	Wed, Jun 13, 2018	18.09	18.09	17.84	17.88
3726	NASDAQ	IMOS	Tue, Jun 12, 2018	17.92	18.13	17.91	18.11
3725	NASDAQ	IMOS	Mon, Jun 11, 2018	17.78	17.99	17.78	17.91
3724	NASDAQ	IMOS	Fri, Jun 8, 2018	17.78	17.87	17.69	17.80
3723	NASDAQ	IMOS	Thu, Jun 7, 2018	17.81	17.93	17.75	17.81
3722	NASDAQ	IMOS	Wed, Jun 6, 2018	17.52	17.85	17.52	17.81
3721	NASDAQ	IMOS	Tue, Jun 5, 2018	17.32	17.49	17.28	17.40
3720	NASDAQ	IMOS	Mon, Jun 4, 2018	17.25	17.34	17.18	17.20
3719	NASDAQ	IMOS	Fri, Jun 1, 2018	17.06	17.21	17.05	17.21
3718	NASDAQ	IMOS	Thu, May 31, 2018	17.21	17.27	16.89	17.00
3717	NASDAQ	IMOS	Wed, May 30, 2018	17.11	17.22	17.00	17.15
3716	NASDAQ	IMOS	Tue, May 29, 2018	16.96	17.02	16.91	16.99
3715	NASDAQ	IMOS	Fri, May 25, 2018	16.85	17.02	16.85	16.94
3714	NASDAQ	IMOS	Thu, May 24, 2018	16.81	16.93	16.67	16.86
3713	NASDAQ	IMOS	Wed, May 23, 2018	16.61	16.61	16.51	16.58
3712	NASDAQ	IMOS	Tue, May 22, 2018	16.98	17.09	16.67	16.73
3711	NASDAQ	IMOS	Mon, May 21, 2018	16.93	17.14	16.82	16.92
3710	NASDAQ	IMOS	Fri, May 18, 2018	16.18	16.25	16.01	16.02
3709	NASDAQ	IMOS	Thu, May 17, 2018	16.33	16.33	16.07	16.19
3708	NASDAQ	IMOS	Wed, May 16, 2018	16.45	16.56	16.40	16.47
3707	NASDAQ	IMOS	Tue, May 15, 2018	16.62	16.66	16.32	16.46
3706	NASDAQ	IMOS	Mon, May 14, 2018	16.96	16.99	16.81	16.87
3705	NASDAQ	IMOS	Fri, May 11, 2018	17.04	17.15	16.96	17.00
3704	NASDAQ	IMOS	Thu, May 10, 2018	17.28	17.28	16.71	16.92
3703	NASDAQ	IMOS	Wed, May 9, 2018	17.25	17.45	17.25	17.41
3702	NASDAQ	IMOS	Tue, May 8, 2018	17.21	17.35	17.02	17.19
3701	NASDAQ	IMOS	Mon, May 7, 2018	16.39	16.39	16.09	16.13
3700	NASDAQ	IMOS	Fri, May 4, 2018	16.39	16.74	16.39	16.71
3699	NASDAQ	IMOS	Thu, May 3, 2018	16.49	16.61	16.20	16.39
3698	NASDAQ	IMOS	Wed, May 2, 2018	16.41	16.60	16.39	16.55
3697	NASDAQ	IMOS	Tue, May 1, 2018	16.09	16.33	16.01	16.22
3696	NASDAQ	IMOS	Mon, Apr 30, 2018	16.12	16.33	16.12	16.20
3695	NASDAQ	IMOS	Fri, Apr 27, 2018	16.16	16.21	15.87	15.88
3694	NASDAQ	IMOS	Thu, Apr 26, 2018	16.06	16.13	16.02	16.06
3693	NASDAQ	IMOS	Wed, Apr 25, 2018	16.29	16.29	15.99	16.05
3692	NASDAQ	IMOS	Tue, Apr 24, 2018	16.73	16.73	16.33	16.38
3691	NASDAQ	IMOS	Mon, Apr 23, 2018	17.41	17.51	17.27	17.35
3690	NASDAQ	IMOS	Fri, Apr 20, 2018	17.42	17.55	17.32	17.35
3689	NASDAQ	IMOS	Thu, Apr 19, 2018	17.68	17.84	17.44	17.53
3688	NASDAQ	IMOS	Wed, Apr 18, 2018	18.09	18.09	17.68	17.80
3687	NASDAQ	IMOS	Tue, Apr 17, 2018	18.18	18.19	18.09	18.13
3686	NASDAQ	IMOS	Mon, Apr 16, 2018	18.35	18.35	18.13	18.16
3685	NASDAQ	IMOS	Fri, Apr 13, 2018	18.65	18.65	18.29	18.35
3684	NASDAQ	IMOS	Thu, Apr 12, 2018	18.87	18.87	18.62	18.67
3683	NASDAQ	IMOS	Wed, Apr 11, 2018	18.85	19.02	18.68	18.92
3682	NASDAQ	IMOS	Tue, Apr 10, 2018	18.54	18.98	18.54	18.89
3681	NASDAQ	IMOS	Mon, Apr 9, 2018	18.72	18.79	18.40	18.41
3680	NASDAQ	IMOS	Fri, Apr 6, 2018	18.74	18.86	18.56	18.62
3679	NASDAQ	IMOS	Thu, Apr 5, 2018	18.87	19.06	18.60	18.80
3678	NASDAQ	IMOS	Wed, Apr 4, 2018	18.67	18.87	18.52	18.84
3677	NASDAQ	IMOS	Tue, Apr 3, 2018	18.73	19.09	18.73	18.98
3676	NASDAQ	IMOS	Mon, Apr 2, 2018	18.84	18.98	18.42	18.67
3675	NASDAQ	IMOS	Thu, Mar 29, 2018	18.64	18.65	18.39	18.65
3674	NASDAQ	IMOS	Wed, Mar 28, 2018	18.48	18.85	18.48	18.65
3673	NASDAQ	IMOS	Tue, Mar 27, 2018	19.21	19.21	18.40	18.47
3672	NASDAQ	IMOS	Mon, Mar 26, 2018	19.06	19.13	18.84	19.13
3671	NASDAQ	IMOS	Fri, Mar 23, 2018	19.08	19.14	18.88	18.88
3670	NASDAQ	IMOS	Thu, Mar 22, 2018	19.51	19.54	19.09	19.12
3669	NASDAQ	IMOS	Wed, Mar 21, 2018	19.87	19.87	19.68	19.76
3668	NASDAQ	IMOS	Tue, Mar 20, 2018	19.88	19.98	19.75	19.92
3667	NASDAQ	IMOS	Mon, Mar 19, 2018	20.28	20.28	19.64	19.86
3666	NASDAQ	IMOS	Fri, Mar 16, 2018	20.73	20.73	20.33	20.54
3665	NASDAQ	IMOS	Thu, Mar 15, 2018	20.98	21.32	20.96	21.08
3664	NASDAQ	IMOS	Wed, Mar 14, 2018	20.93	21.09	20.82	20.94
3663	NASDAQ	IMOS	Tue, Mar 13, 2018	21.22	21.22	20.87	20.89
3662	NASDAQ	IMOS	Mon, Mar 12, 2018	21.26	21.42	21.16	21.21
3661	NASDAQ	IMOS	Fri, Mar 9, 2018	20.59	21.22	20.53	21.16
3660	NASDAQ	IMOS	Thu, Mar 8, 2018	20.53	20.71	20.53	20.68
3659	NASDAQ	IMOS	Wed, Mar 7, 2018	20.31	20.55	20.31	20.48
3658	NASDAQ	IMOS	Tue, Mar 6, 2018	20.45	20.55	20.27	20.41
3657	NASDAQ	IMOS	Mon, Mar 5, 2018	20.58	20.58	20.35	20.55
3656	NASDAQ	IMOS	Fri, Mar 2, 2018	20.49	20.71	20.39	20.56
3655	NASDAQ	IMOS	Thu, Mar 1, 2018	20.40	20.71	20.38	20.51
3654	NASDAQ	IMOS	Wed, Feb 28, 2018	20.22	20.35	20.04	20.15
3653	NASDAQ	IMOS	Tue, Feb 27, 2018	20.46	20.46	20.21	20.21
3652	NASDAQ	IMOS	Mon, Feb 26, 2018	20.49	20.66	20.21	20.45
3651	NASDAQ	IMOS	Fri, Feb 23, 2018	20.09	20.47	20.09	20.46
3650	NASDAQ	IMOS	Thu, Feb 22, 2018	19.76	20.04	19.76	19.94
3649	NASDAQ	IMOS	Wed, Feb 21, 2018	19.67	20.00	19.66	19.67
3648	NASDAQ	IMOS	Tue, Feb 20, 2018	19.51	19.81	19.41	19.64
3647	NASDAQ	IMOS	Fri, Feb 16, 2018	19.71	19.90	19.58	19.62
3646	NASDAQ	IMOS	Thu, Feb 15, 2018	19.46	19.75	19.46	19.71
3645	NASDAQ	IMOS	Wed, Feb 14, 2018	19.25	19.59	19.04	19.47
3644	NASDAQ	IMOS	Tue, Feb 13, 2018	19.14	19.25	18.94	19.15
3643	NASDAQ	IMOS	Mon, Feb 12, 2018	19.29	19.32	18.94	19.12
3642	NASDAQ	IMOS	Fri, Feb 9, 2018	19.42	19.45	18.85	19.35
3641	NASDAQ	IMOS	Thu, Feb 8, 2018	19.56	19.73	19.25	19.25
3640	NASDAQ	IMOS	Wed, Feb 7, 2018	19.58	19.93	19.53	19.65
3639	NASDAQ	IMOS	Tue, Feb 6, 2018	19.12	19.67	19.11	19.60
3638	NASDAQ	IMOS	Mon, Feb 5, 2018	20.78	20.93	20.02	20.19
3637	NASDAQ	IMOS	Fri, Feb 2, 2018	21.12	21.18	20.82	20.82
3636	NASDAQ	IMOS	Thu, Feb 1, 2018	21.32	21.41	21.21	21.29
3635	NASDAQ	IMOS	Wed, Jan 31, 2018	21.41	21.41	21.21	21.34
3634	NASDAQ	IMOS	Tue, Jan 30, 2018	21.47	21.47	21.28	21.44
3633	NASDAQ	IMOS	Mon, Jan 29, 2018	21.58	21.58	21.32	21.51
3632	NASDAQ	IMOS	Fri, Jan 26, 2018	21.45	21.65	21.34	21.58
3631	NASDAQ	IMOS	Thu, Jan 25, 2018	21.59	21.65	21.33	21.46
3630	NASDAQ	IMOS	Wed, Jan 24, 2018	21.46	21.65	21.29	21.42
3629	NASDAQ	IMOS	Tue, Jan 23, 2018	21.46	21.54	21.39	21.47
3628	NASDAQ	IMOS	Mon, Jan 22, 2018	21.45	21.51	21.33	21.39
3627	NASDAQ	IMOS	Fri, Jan 19, 2018	21.41	21.59	21.41	21.47
3626	NASDAQ	IMOS	Thu, Jan 18, 2018	21.60	21.60	21.38	21.42
3625	NASDAQ	IMOS	Wed, Jan 17, 2018	21.47	21.64	21.35	21.59
3624	NASDAQ	IMOS	Tue, Jan 16, 2018	21.61	21.68	21.39	21.49
3623	NASDAQ	IMOS	Fri, Jan 12, 2018	20.62	20.88	20.61	20.73
3622	NASDAQ	IMOS	Thu, Jan 11, 2018	20.53	20.81	20.45	20.78
3621	NASDAQ	IMOS	Wed, Jan 10, 2018	20.52	20.64	20.41	20.56
3620	NASDAQ	IMOS	Tue, Jan 9, 2018	21.35	21.35	20.47	20.71
3619	NASDAQ	IMOS	Mon, Jan 8, 2018	21.44	21.49	21.29	21.35
3618	NASDAQ	IMOS	Fri, Jan 5, 2018	21.46	21.56	21.35	21.45
3617	NASDAQ	IMOS	Thu, Jan 4, 2018	21.20	21.48	21.20	21.48
3616	NASDAQ	IMOS	Wed, Jan 3, 2018	21.12	21.12	20.82	21.04
3615	NASDAQ	IMOS	Tue, Jan 2, 2018	20.80	20.94	20.80	20.87
3614	NASDAQ	IMOS	Fri, Dec 29, 2017	20.93	20.99	20.74	20.76
3613	NASDAQ	IMOS	Thu, Dec 28, 2017	20.65	20.88	20.65	20.86
3612	NASDAQ	IMOS	Wed, Dec 27, 2017	20.33	20.47	20.26	20.32
3611	NASDAQ	IMOS	Tue, Dec 26, 2017	20.53	20.53	20.24	20.29
3610	NASDAQ	IMOS	Fri, Dec 22, 2017	20.76	20.81	20.65	20.65
3609	NASDAQ	IMOS	Thu, Dec 21, 2017	20.86	20.93	20.69	20.78
3608	NASDAQ	IMOS	Wed, Dec 20, 2017	20.61	20.87	20.61	20.80
3607	NASDAQ	IMOS	Tue, Dec 19, 2017	20.62	20.76	20.53	20.60
3606	NASDAQ	IMOS	Mon, Dec 18, 2017	20.88	20.94	20.64	20.68
3605	NASDAQ	IMOS	Fri, Dec 15, 2017	20.78	21.06	20.57	20.94
3604	NASDAQ	IMOS	Thu, Dec 14, 2017	21.06	21.06	20.80	20.84
3603	NASDAQ	IMOS	Wed, Dec 13, 2017	21.20	21.25	21.04	21.07
3602	NASDAQ	IMOS	Tue, Dec 12, 2017	21.49	21.51	21.14	21.19
3601	NASDAQ	IMOS	Mon, Dec 11, 2017	21.45	21.82	21.45	21.81
3600	NASDAQ	IMOS	Fri, Dec 8, 2017	20.98	21.32	20.98	21.18
3599	NASDAQ	IMOS	Thu, Dec 7, 2017	20.93	20.95	20.60	20.84
3598	NASDAQ	IMOS	Wed, Dec 6, 2017	21.41	21.41	20.91	20.94
3597	NASDAQ	IMOS	Tue, Dec 5, 2017	21.69	21.90	21.65	21.69
3596	NASDAQ	IMOS	Mon, Dec 4, 2017	21.91	21.93	21.59	21.68
3595	NASDAQ	IMOS	Fri, Dec 1, 2017	21.55	21.99	21.55	21.74
3594	NASDAQ	IMOS	Thu, Nov 30, 2017	21.14	21.33	21.14	21.24
3593	NASDAQ	IMOS	Wed, Nov 29, 2017	21.47	21.61	21.21	21.27
3592	NASDAQ	IMOS	Tue, Nov 28, 2017	21.71	21.71	21.49	21.59
3591	NASDAQ	IMOS	Mon, Nov 27, 2017	21.71	21.88	21.68	21.71
3590	NASDAQ	IMOS	Fri, Nov 24, 2017	21.41	21.80	21.41	21.69
3589	NASDAQ	IMOS	Wed, Nov 22, 2017	21.51	21.61	21.29	21.31
3588	NASDAQ	IMOS	Tue, Nov 21, 2017	21.36	21.55	21.25	21.52
3587	NASDAQ	IMOS	Mon, Nov 20, 2017	21.53	21.53	21.16	21.25
3586	NASDAQ	IMOS	Fri, Nov 17, 2017	21.76	21.76	21.41	21.61
3585	NASDAQ	IMOS	Thu, Nov 16, 2017	21.73	21.82	21.59	21.76
3584	NASDAQ	IMOS	Wed, Nov 15, 2017	21.62	21.80	21.55	21.62
3583	NASDAQ	IMOS	Tue, Nov 14, 2017	21.05	21.29	21.05	21.12
3582	NASDAQ	IMOS	Mon, Nov 13, 2017	21.41	21.41	20.80	20.82
3581	NASDAQ	IMOS	Fri, Nov 10, 2017	21.38	22.04	21.38	21.86
3580	NASDAQ	IMOS	Thu, Nov 9, 2017	22.59	22.59	20.21	20.96
3579	NASDAQ	IMOS	Wed, Nov 8, 2017	23.33	23.62	23.22	23.26
3578	NASDAQ	IMOS	Tue, Nov 7, 2017	23.82	23.86	23.18	23.32
3577	NASDAQ	IMOS	Mon, Nov 6, 2017	23.94	23.98	23.75	23.87
3576	NASDAQ	IMOS	Fri, Nov 3, 2017	24.11	24.41	24.08	24.35
3575	NASDAQ	IMOS	Thu, Nov 2, 2017	23.53	23.84	23.47	23.68
3574	NASDAQ	IMOS	Wed, Nov 1, 2017	23.49	23.61	23.18	23.29
3573	NASDAQ	IMOS	Tue, Oct 31, 2017	23.22	23.54	23.22	23.53
3572	NASDAQ	IMOS	Mon, Oct 30, 2017	23.26	23.26	23.11	23.14
3571	NASDAQ	IMOS	Fri, Oct 27, 2017	23.47	23.51	23.25	23.28
3570	NASDAQ	IMOS	Thu, Oct 26, 2017	24.53	24.76	24.53	24.73
3569	NASDAQ	IMOS	Wed, Oct 25, 2017	24.40	24.54	24.33	24.46
3568	NASDAQ	IMOS	Tue, Oct 24, 2017	24.35	24.35	24.15	24.19
3567	NASDAQ	IMOS	Mon, Oct 23, 2017	24.31	24.46	24.18	24.45
3566	NASDAQ	IMOS	Fri, Oct 20, 2017	24.32	24.32	24.11	24.24
3565	NASDAQ	IMOS	Thu, Oct 19, 2017	24.14	24.31	24.07	24.27
3564	NASDAQ	IMOS	Wed, Oct 18, 2017	24.21	24.29	23.78	24.16
3563	NASDAQ	IMOS	Tue, Oct 17, 2017	24.38	24.38	24.09	24.18
3562	NASDAQ	IMOS	Mon, Oct 16, 2017	25.02	25.02	24.61	24.65
3561	NASDAQ	IMOS	Fri, Oct 13, 2017	25.29	25.46	25.24	25.42
3560	NASDAQ	IMOS	Thu, Oct 12, 2017	25.29	25.34	25.01	25.26
3559	NASDAQ	IMOS	Wed, Oct 11, 2017	25.08	25.56	25.08	25.47
3558	NASDAQ	IMOS	Tue, Oct 10, 2017	25.25	25.29	25.01	25.09
3557	NASDAQ	IMOS	Mon, Oct 9, 2017	25.01	25.12	25.00	25.05
3556	NASDAQ	IMOS	Fri, Oct 6, 2017	25.59	25.76	24.94	25.01
3555	NASDAQ	IMOS	Thu, Oct 5, 2017	23.27	23.48	23.27	23.35
3554	NASDAQ	IMOS	Wed, Oct 4, 2017	23.20	23.20	22.98	23.08
3553	NASDAQ	IMOS	Tue, Oct 3, 2017	23.27	23.29	23.14	23.21
3552	NASDAQ	IMOS	Mon, Oct 2, 2017	22.84	23.29	22.84	23.28
3551	NASDAQ	IMOS	Fri, Sep 29, 2017	22.73	22.79	22.67	22.73
3550	NASDAQ	IMOS	Thu, Sep 28, 2017	22.85	22.86	22.72	22.74
3549	NASDAQ	IMOS	Wed, Sep 27, 2017	22.85	23.05	22.79	22.88
3548	NASDAQ	IMOS	Tue, Sep 26, 2017	22.86	23.07	22.75	22.85
3547	NASDAQ	IMOS	Mon, Sep 25, 2017	22.67	22.91	22.60	22.64
3546	NASDAQ	IMOS	Fri, Sep 22, 2017	22.30	22.39	22.25	22.29
3545	NASDAQ	IMOS	Thu, Sep 21, 2017	22.29	22.56	22.29	22.41
3544	NASDAQ	IMOS	Wed, Sep 20, 2017	22.11	22.31	22.01	22.20
3543	NASDAQ	IMOS	Tue, Sep 19, 2017	22.06	22.22	22.04	22.06
3542	NASDAQ	IMOS	Mon, Sep 18, 2017	22.01	22.11	21.94	22.11
3541	NASDAQ	IMOS	Fri, Sep 15, 2017	21.95	22.14	21.80	21.92
3540	NASDAQ	IMOS	Thu, Sep 14, 2017	22.25	22.26	22.07	22.09
3539	NASDAQ	IMOS	Wed, Sep 13, 2017	22.24	22.32	22.18	22.27
3538	NASDAQ	IMOS	Tue, Sep 12, 2017	22.11	22.34	22.11	22.28
3537	NASDAQ	IMOS	Mon, Sep 11, 2017	21.75	21.95	21.64	21.91
3536	NASDAQ	IMOS	Fri, Sep 8, 2017	21.66	21.87	21.50	21.61
3535	NASDAQ	IMOS	Thu, Sep 7, 2017	22.19	22.19	21.72	21.78
3534	NASDAQ	IMOS	Wed, Sep 6, 2017	22.21	22.48	22.18	22.42
3533	NASDAQ	IMOS	Tue, Sep 5, 2017	21.87	22.11	21.68	21.95
3532	NASDAQ	IMOS	Fri, Sep 1, 2017	21.36	21.53	21.29	21.34
3531	NASDAQ	IMOS	Thu, Aug 31, 2017	21.22	21.48	21.22	21.35
3530	NASDAQ	IMOS	Wed, Aug 30, 2017	20.91	21.27	20.91	21.20
3529	NASDAQ	IMOS	Tue, Aug 29, 2017	20.02	20.11	19.91	19.98
3528	NASDAQ	IMOS	Mon, Aug 28, 2017	20.21	20.35	20.14	20.22
3527	NASDAQ	IMOS	Fri, Aug 25, 2017	20.16	20.24	20.13	20.21
3526	NASDAQ	IMOS	Thu, Aug 24, 2017	20.04	20.18	20.00	20.02
3525	NASDAQ	IMOS	Wed, Aug 23, 2017	19.99	19.99	19.92	19.98
3524	NASDAQ	IMOS	Tue, Aug 22, 2017	19.93	20.19	19.93	20.13
3523	NASDAQ	IMOS	Mon, Aug 21, 2017	19.91	19.91	19.62	19.71
3522	NASDAQ	IMOS	Fri, Aug 18, 2017	19.56	19.93	19.56	19.84
3521	NASDAQ	IMOS	Thu, Aug 17, 2017	19.94	20.17	19.54	19.55
3520	NASDAQ	IMOS	Wed, Aug 16, 2017	19.85	19.94	19.56	19.72
3519	NASDAQ	IMOS	Tue, Aug 15, 2017	20.00	20.00	19.84	19.84
3518	NASDAQ	IMOS	Mon, Aug 14, 2017	20.62	20.62	20.05	20.06
3517	NASDAQ	IMOS	Fri, Aug 11, 2017	20.67	21.55	20.67	21.16
3516	NASDAQ	IMOS	Thu, Aug 10, 2017	21.18	21.18	18.61	20.52
3515	NASDAQ	IMOS	Wed, Aug 9, 2017	22.59	22.64	22.33	22.42
3514	NASDAQ	IMOS	Tue, Aug 8, 2017	22.94	22.94	22.41	22.72
3513	NASDAQ	IMOS	Mon, Aug 7, 2017	22.35	22.39	22.14	22.32
3512	NASDAQ	IMOS	Fri, Aug 4, 2017	22.42	22.46	22.35	22.41
3511	NASDAQ	IMOS	Thu, Aug 3, 2017	22.53	22.61	22.38	22.40
3510	NASDAQ	IMOS	Wed, Aug 2, 2017	22.72	22.72	22.31	22.36
3509	NASDAQ	IMOS	Tue, Aug 1, 2017	23.06	23.19	22.87	22.96
3508	NASDAQ	IMOS	Mon, Jul 31, 2017	23.06	23.24	22.85	22.87
3507	NASDAQ	IMOS	Fri, Jul 28, 2017	23.29	23.32	23.11	23.15
3506	NASDAQ	IMOS	Thu, Jul 27, 2017	23.47	23.63	23.34	23.41
3505	NASDAQ	IMOS	Wed, Jul 26, 2017	23.47	23.47	23.29	23.40
3504	NASDAQ	IMOS	Tue, Jul 25, 2017	23.69	23.74	23.53	23.54
3503	NASDAQ	IMOS	Mon, Jul 24, 2017	23.53	23.75	23.53	23.71
3502	NASDAQ	IMOS	Fri, Jul 21, 2017	23.32	23.32	23.07	23.22
3501	NASDAQ	IMOS	Thu, Jul 20, 2017	23.45	23.45	23.24	23.31
3500	NASDAQ	IMOS	Wed, Jul 19, 2017	23.79	23.88	23.61	23.74
3499	NASDAQ	IMOS	Tue, Jul 18, 2017	23.69	23.92	23.69	23.75
3498	NASDAQ	IMOS	Mon, Jul 17, 2017	24.00	24.00	23.61	23.68
3497	NASDAQ	IMOS	Fri, Jul 14, 2017	23.72	24.06	23.72	24.04
3496	NASDAQ	IMOS	Thu, Jul 13, 2017	23.56	23.73	23.49	23.66
3495	NASDAQ	IMOS	Wed, Jul 12, 2017	23.32	23.53	23.32	23.46
3494	NASDAQ	IMOS	Tue, Jul 11, 2017	22.93	22.93	22.64	22.76
3493	NASDAQ	IMOS	Mon, Jul 10, 2017	23.39	23.39	22.98	23.29
3492	NASDAQ	IMOS	Fri, Jul 7, 2017	23.53	23.67	23.42	23.59
3491	NASDAQ	IMOS	Thu, Jul 6, 2017	23.65	23.68	23.41	23.53
3490	NASDAQ	IMOS	Wed, Jul 5, 2017	23.65	23.69	23.47	23.64
3489	NASDAQ	IMOS	Mon, Jul 3, 2017	23.53	23.99	23.32	23.81
3488	NASDAQ	IMOS	Fri, Jun 30, 2017	23.24	23.32	23.04	23.26
3487	NASDAQ	IMOS	Thu, Jun 29, 2017	23.56	23.56	23.09	23.14
3486	NASDAQ	IMOS	Wed, Jun 28, 2017	23.73	23.73	23.33	23.60
3485	NASDAQ	IMOS	Tue, Jun 27, 2017	23.88	24.04	23.72	23.76
3484	NASDAQ	IMOS	Mon, Jun 26, 2017	23.94	24.12	23.84	23.91
3483	NASDAQ	IMOS	Fri, Jun 23, 2017	24.08	24.20	23.69	23.88
3482	NASDAQ	IMOS	Thu, Jun 22, 2017	24.18	24.24	24.06	24.15
3481	NASDAQ	IMOS	Wed, Jun 21, 2017	24.06	24.18	24.06	24.16
3480	NASDAQ	IMOS	Tue, Jun 20, 2017	24.35	24.35	23.91	24.00
3479	NASDAQ	IMOS	Mon, Jun 19, 2017	24.65	24.65	24.38	24.49
3478	NASDAQ	IMOS	Fri, Jun 16, 2017	24.78	24.95	24.53	24.72
3477	NASDAQ	IMOS	Thu, Jun 15, 2017	24.59	24.89	24.51	24.65
3476	NASDAQ	IMOS	Wed, Jun 14, 2017	24.56	24.59	23.89	24.07
3475	NASDAQ	IMOS	Tue, Jun 13, 2017	24.82	24.88	24.47	24.60
3474	NASDAQ	IMOS	Mon, Jun 12, 2017	25.45	25.86	25.29	25.73
3473	NASDAQ	IMOS	Fri, Jun 9, 2017	25.38	25.87	24.78	25.02
3472	NASDAQ	IMOS	Thu, Jun 8, 2017	24.73	25.21	24.73	25.19
3471	NASDAQ	IMOS	Wed, Jun 7, 2017	24.11	24.52	24.11	24.22
3470	NASDAQ	IMOS	Tue, Jun 6, 2017	23.91	23.91	23.55	23.67
3469	NASDAQ	IMOS	Mon, Jun 5, 2017	24.42	24.42	23.96	24.07
3468	NASDAQ	IMOS	Fri, Jun 2, 2017	24.35	24.41	24.07	24.38
3467	NASDAQ	IMOS	Thu, Jun 1, 2017	23.98	24.46	23.98	24.44
3466	NASDAQ	IMOS	Wed, May 31, 2017	23.74	23.86	23.73	23.75
3465	NASDAQ	IMOS	Tue, May 30, 2017	23.49	23.69	23.47	23.61
3464	NASDAQ	IMOS	Fri, May 26, 2017	23.52	23.67	23.46	23.58
3463	NASDAQ	IMOS	Thu, May 25, 2017	23.53	23.53	23.20	23.46
3462	NASDAQ	IMOS	Wed, May 24, 2017	23.44	23.75	23.44	23.71
3461	NASDAQ	IMOS	Tue, May 23, 2017	23.12	23.46	23.12	23.31
3460	NASDAQ	IMOS	Mon, May 22, 2017	22.20	22.62	22.20	22.59
3459	NASDAQ	IMOS	Fri, May 19, 2017	21.82	21.95	21.74	21.84
3458	NASDAQ	IMOS	Thu, May 18, 2017	21.52	21.78	21.52	21.78
3457	NASDAQ	IMOS	Wed, May 17, 2017	21.46	21.73	21.46	21.52
3456	NASDAQ	IMOS	Tue, May 16, 2017	21.73	21.73	21.32	21.54
3455	NASDAQ	IMOS	Mon, May 15, 2017	21.74	21.76	21.58	21.73
3454	NASDAQ	IMOS	Fri, May 12, 2017	21.24	21.72	21.24	21.68
3453	NASDAQ	IMOS	Thu, May 11, 2017	21.21	21.27	21.08	21.18
3452	NASDAQ	IMOS	Wed, May 10, 2017	21.29	21.33	21.14	21.19
3451	NASDAQ	IMOS	Tue, May 9, 2017	21.12	21.33	21.01	21.27
3450	NASDAQ	IMOS	Mon, May 8, 2017	20.86	21.01	20.86	21.01
3449	NASDAQ	IMOS	Fri, May 5, 2017	20.53	20.89	20.53	20.88
3448	NASDAQ	IMOS	Thu, May 4, 2017	20.44	20.53	20.41	20.53
3447	NASDAQ	IMOS	Wed, May 3, 2017	20.42	20.45	20.31	20.44
3446	NASDAQ	IMOS	Tue, May 2, 2017	20.48	20.62	20.42	20.51
3445	NASDAQ	IMOS	Mon, May 1, 2017	20.48	20.59	20.44	20.54
3444	NASDAQ	IMOS	Fri, Apr 28, 2017	20.81	20.81	20.45	20.52
3443	NASDAQ	IMOS	Thu, Apr 27, 2017	20.82	20.95	20.78	20.84
3442	NASDAQ	IMOS	Wed, Apr 26, 2017	20.71	20.95	20.71	20.85
3441	NASDAQ	IMOS	Tue, Apr 25, 2017	20.27	20.56	20.25	20.55
3440	NASDAQ	IMOS	Mon, Apr 24, 2017	20.20	20.24	20.15	20.21
3439	NASDAQ	IMOS	Fri, Apr 21, 2017	19.95	19.95	19.75	19.81
3438	NASDAQ	IMOS	Thu, Apr 20, 2017	20.01	20.01	19.82	19.99
3437	NASDAQ	IMOS	Wed, Apr 19, 2017	20.22	20.22	19.88	19.96
3436	NASDAQ	IMOS	Tue, Apr 18, 2017	19.91	20.12	19.91	20.11
3435	NASDAQ	IMOS	Mon, Apr 17, 2017	19.94	19.95	19.67	19.91
3434	NASDAQ	IMOS	Thu, Apr 13, 2017	20.29	20.58	20.29	20.41
3433	NASDAQ	IMOS	Wed, Apr 12, 2017	20.15	20.48	20.15	20.31
3432	NASDAQ	IMOS	Tue, Apr 11, 2017	20.61	20.61	20.15	20.25
3431	NASDAQ	IMOS	Mon, Apr 10, 2017	20.78	20.94	20.71	20.73
3430	NASDAQ	IMOS	Fri, Apr 7, 2017	20.59	20.82	20.59	20.73
3429	NASDAQ	IMOS	Thu, Apr 6, 2017	20.59	20.59	20.33	20.48
3428	NASDAQ	IMOS	Wed, Apr 5, 2017	20.82	20.98	20.79	20.80
3427	NASDAQ	IMOS	Tue, Apr 4, 2017	20.72	20.81	20.71	20.79
3426	NASDAQ	IMOS	Mon, Apr 3, 2017	20.82	20.87	20.66	20.75
3425	NASDAQ	IMOS	Fri, Mar 31, 2017	21.08	21.08	20.74	20.88
3424	NASDAQ	IMOS	Thu, Mar 30, 2017	21.06	21.18	21.06	21.16
3423	NASDAQ	IMOS	Wed, Mar 29, 2017	21.16	21.16	20.92	21.12
3422	NASDAQ	IMOS	Tue, Mar 28, 2017	20.42	20.66	20.27	20.62
3421	NASDAQ	IMOS	Mon, Mar 27, 2017	19.82	20.40	19.82	20.31
3420	NASDAQ	IMOS	Fri, Mar 24, 2017	19.88	20.05	19.81	19.93
3419	NASDAQ	IMOS	Thu, Mar 23, 2017	19.86	20.00	19.80	19.88
3418	NASDAQ	IMOS	Wed, Mar 22, 2017	19.71	19.91	19.67	19.84
3417	NASDAQ	IMOS	Tue, Mar 21, 2017	20.06	20.06	19.48	19.52
3416	NASDAQ	IMOS	Mon, Mar 20, 2017	19.82	20.14	19.82	20.08
3415	NASDAQ	IMOS	Fri, Mar 17, 2017	19.88	20.29	19.76	19.88
3414	NASDAQ	IMOS	Thu, Mar 16, 2017	18.74	18.81	18.66	18.69
3413	NASDAQ	IMOS	Wed, Mar 15, 2017	18.71	18.79	18.48	18.78
3412	NASDAQ	IMOS	Tue, Mar 14, 2017	18.55	18.80	18.49	18.74
3411	NASDAQ	IMOS	Mon, Mar 13, 2017	18.69	18.82	18.54	18.64
3410	NASDAQ	IMOS	Fri, Mar 10, 2017	18.82	18.84	18.65	18.71
3409	NASDAQ	IMOS	Thu, Mar 9, 2017	18.84	19.00	18.21	18.84
3408	NASDAQ	IMOS	Wed, Mar 8, 2017	18.38	18.78	18.34	18.59
3407	NASDAQ	IMOS	Tue, Mar 7, 2017	18.27	18.52	18.20	18.46
3406	NASDAQ	IMOS	Mon, Mar 6, 2017	18.40	18.46	18.15	18.39
3405	NASDAQ	IMOS	Fri, Mar 3, 2017	18.22	18.44	17.94	18.35
3404	NASDAQ	IMOS	Thu, Mar 2, 2017	18.41	18.54	18.24	18.26
3403	NASDAQ	IMOS	Wed, Mar 1, 2017	18.35	18.51	18.33	18.40
3402	NASDAQ	IMOS	Tue, Feb 28, 2017	18.46	18.51	18.26	18.36
3401	NASDAQ	IMOS	Mon, Feb 27, 2017	18.75	18.80	18.48	18.51
3400	NASDAQ	IMOS	Fri, Feb 24, 2017	18.78	18.86	18.59	18.75
3399	NASDAQ	IMOS	Thu, Feb 23, 2017	18.84	18.92	18.79	18.86
3398	NASDAQ	IMOS	Wed, Feb 22, 2017	18.82	18.92	18.73	18.91
3397	NASDAQ	IMOS	Tue, Feb 21, 2017	18.92	18.98	18.84	18.87
3396	NASDAQ	IMOS	Fri, Feb 17, 2017	18.72	19.00	18.64	18.92
3395	NASDAQ	IMOS	Thu, Feb 16, 2017	18.33	18.66	18.33	18.56
3394	NASDAQ	IMOS	Wed, Feb 15, 2017	18.06	18.44	18.06	18.40
3393	NASDAQ	IMOS	Tue, Feb 14, 2017	18.38	18.41	18.09	18.13
3392	NASDAQ	IMOS	Mon, Feb 13, 2017	18.52	18.52	18.41	18.49
3391	NASDAQ	IMOS	Fri, Feb 10, 2017	18.53	18.74	18.41	18.47
3390	NASDAQ	IMOS	Thu, Feb 9, 2017	18.52	18.62	18.41	18.62
3389	NASDAQ	IMOS	Wed, Feb 8, 2017	18.54	18.64	18.34	18.52
3388	NASDAQ	IMOS	Tue, Feb 7, 2017	18.71	18.74	18.54	18.59
3387	NASDAQ	IMOS	Mon, Feb 6, 2017	18.65	18.78	18.49	18.74
3386	NASDAQ	IMOS	Fri, Feb 3, 2017	18.52	18.82	18.49	18.74
3385	NASDAQ	IMOS	Thu, Feb 2, 2017	18.35	18.55	18.34	18.51
3384	NASDAQ	IMOS	Wed, Feb 1, 2017	18.31	18.35	18.12	18.35
3383	NASDAQ	IMOS	Tue, Jan 31, 2017	17.94	18.40	17.93	18.11
3382	NASDAQ	IMOS	Mon, Jan 30, 2017	18.29	18.29	17.99	18.01
3381	NASDAQ	IMOS	Fri, Jan 27, 2017	18.31	18.31	18.24	18.28
3380	NASDAQ	IMOS	Thu, Jan 26, 2017	18.47	18.47	18.20	18.33
3379	NASDAQ	IMOS	Wed, Jan 25, 2017	18.35	18.53	18.33	18.44
3378	NASDAQ	IMOS	Tue, Jan 24, 2017	18.59	18.59	18.32	18.35
3377	NASDAQ	IMOS	Mon, Jan 23, 2017	18.64	18.69	18.44	18.64
3376	NASDAQ	IMOS	Fri, Jan 20, 2017	18.37	18.59	18.36	18.56
3375	NASDAQ	IMOS	Thu, Jan 19, 2017	18.41	18.52	18.16	18.27
3374	NASDAQ	IMOS	Wed, Jan 18, 2017	18.41	18.48	18.26	18.40
3373	NASDAQ	IMOS	Tue, Jan 17, 2017	18.62	18.62	18.24	18.28
3372	NASDAQ	IMOS	Fri, Jan 13, 2017	18.69	18.76	18.48	18.64
3371	NASDAQ	IMOS	Thu, Jan 12, 2017	18.82	19.06	18.62	18.75
3370	NASDAQ	IMOS	Wed, Jan 11, 2017	18.44	19.00	18.39	18.94
3369	NASDAQ	IMOS	Tue, Jan 10, 2017	18.24	18.47	17.78	18.29
3368	NASDAQ	IMOS	Mon, Jan 9, 2017	18.59	18.65	18.40	18.62
3367	NASDAQ	IMOS	Fri, Jan 6, 2017	17.86	18.58	17.86	18.56
3366	NASDAQ	IMOS	Thu, Jan 5, 2017	17.53	17.86	17.48	17.74
3365	NASDAQ	IMOS	Wed, Jan 4, 2017	17.41	17.64	17.06	17.28
3364	NASDAQ	IMOS	Tue, Jan 3, 2017	17.06	18.12	17.06	17.51
3363	NASDAQ	IMOS	Fri, Dec 30, 2016	16.59	16.74	16.40	16.60
3362	NASDAQ	IMOS	Thu, Dec 29, 2016	16.78	16.94	16.41	16.51
3361	NASDAQ	IMOS	Wed, Dec 28, 2016	17.06	17.07	16.75	16.86
3360	NASDAQ	IMOS	Tue, Dec 27, 2016	16.86	17.13	16.86	17.01
3359	NASDAQ	IMOS	Fri, Dec 23, 2016	17.25	17.25	16.78	16.92
3358	NASDAQ	IMOS	Thu, Dec 22, 2016	16.91	17.46	16.88	17.00
3357	NASDAQ	IMOS	Wed, Dec 21, 2016	16.76	16.92	16.73	16.84
3356	NASDAQ	IMOS	Tue, Dec 20, 2016	16.81	16.93	16.75	16.82
3355	NASDAQ	IMOS	Mon, Dec 19, 2016	16.71	16.93	16.71	16.93
3354	NASDAQ	IMOS	Fri, Dec 16, 2016	17.13	17.20	16.60	16.93
3353	NASDAQ	IMOS	Thu, Dec 15, 2016	17.22	17.35	17.06	17.11
3352	NASDAQ	IMOS	Wed, Dec 14, 2016	17.53	17.67	17.16	17.24
3351	NASDAQ	IMOS	Tue, Dec 13, 2016	17.67	17.88	17.42	17.59
3350	NASDAQ	IMOS	Mon, Dec 12, 2016	17.99	17.99	17.60	17.75
3349	NASDAQ	IMOS	Fri, Dec 9, 2016	18.24	18.76	17.81	18.11
3348	NASDAQ	IMOS	Thu, Dec 8, 2016	18.07	18.22	17.53	18.01
3347	NASDAQ	IMOS	Wed, Dec 7, 2016	18.13	18.27	17.85	18.07
3346	NASDAQ	IMOS	Tue, Dec 6, 2016	18.64	18.68	18.11	18.16
3345	NASDAQ	IMOS	Mon, Dec 5, 2016	19.01	19.01	18.53	18.59
3344	NASDAQ	IMOS	Fri, Dec 2, 2016	19.06	19.18	18.72	19.09
3343	NASDAQ	IMOS	Thu, Dec 1, 2016	18.79	19.20	18.75	19.18
3342	NASDAQ	IMOS	Wed, Nov 30, 2016	18.69	19.12	18.47	18.60
3341	NASDAQ	IMOS	Tue, Nov 29, 2016	19.01	19.26	18.92	18.96
3340	NASDAQ	IMOS	Mon, Nov 28, 2016	18.81	18.92	18.76	18.84
3339	NASDAQ	IMOS	Fri, Nov 25, 2016	18.18	19.41	18.10	18.88
3338	NASDAQ	IMOS	Wed, Nov 23, 2016	19.41	19.53	19.35	19.45
3337	NASDAQ	IMOS	Tue, Nov 22, 2016	19.53	19.58	19.12	19.32
3336	NASDAQ	IMOS	Mon, Nov 21, 2016	18.82	19.64	18.82	19.47
3335	NASDAQ	IMOS	Fri, Nov 18, 2016	18.13	19.00	18.13	18.82
3334	NASDAQ	IMOS	Thu, Nov 17, 2016	18.11	18.29	17.78	18.04
3333	NASDAQ	IMOS	Wed, Nov 16, 2016	18.01	18.08	17.65	18.01
3332	NASDAQ	IMOS	Tue, Nov 15, 2016	18.24	18.41	17.24	18.12
3331	NASDAQ	IMOS	Mon, Nov 14, 2016	18.41	18.84	18.24	18.42
3330	NASDAQ	IMOS	Fri, Nov 11, 2016	17.82	18.64	17.82	18.41
3329	NASDAQ	IMOS	Thu, Nov 10, 2016	16.47	17.94	16.47	17.41
3328	NASDAQ	IMOS	Wed, Nov 9, 2016	17.27	17.27	16.78	16.82
3327	NASDAQ	IMOS	Tue, Nov 8, 2016	17.87	17.87	17.36	17.49
3326	NASDAQ	IMOS	Mon, Nov 7, 2016	18.24	18.39	17.65	17.96
3325	NASDAQ	IMOS	Fri, Nov 4, 2016	18.18	18.59	17.71	18.04
3324	NASDAQ	IMOS	Thu, Nov 3, 2016	19.02	19.06	18.06	18.12
3323	NASDAQ	IMOS	Wed, Nov 2, 2016	19.20	19.53	19.01	19.21
3322	NASDAQ	IMOS	Tue, Nov 1, 2016	21.18	21.18	19.24	19.29
3321	NASDAQ	IMOS	Fri, Oct 28, 2016	22.24	22.76	22.00	22.47
3320	NASDAQ	IMOS	Thu, Oct 27, 2016	22.47	22.59	22.00	22.12
3319	NASDAQ	IMOS	Wed, Oct 26, 2016	22.82	22.94	22.41	22.41
3318	NASDAQ	IMOS	Tue, Oct 25, 2016	22.82	22.94	22.76	22.88
3317	NASDAQ	IMOS	Mon, Oct 24, 2016	22.88	23.18	22.65	22.94
3316	NASDAQ	IMOS	Fri, Oct 21, 2016	23.24	23.24	22.41	22.76
3315	NASDAQ	IMOS	Thu, Oct 20, 2016	23.35	23.47	23.06	23.35
3314	NASDAQ	IMOS	Wed, Oct 19, 2016	22.82	23.18	22.82	23.18
3313	NASDAQ	IMOS	Tue, Oct 18, 2016	22.94	23.00	22.88	23.00
3312	NASDAQ	IMOS	Mon, Oct 17, 2016	23.00	23.03	22.82	22.82
3311	NASDAQ	IMOS	Fri, Oct 14, 2016	22.94	23.19	22.74	22.92
3310	NASDAQ	IMOS	Thu, Oct 13, 2016	22.92	23.01	22.53	22.99
3309	NASDAQ	IMOS	Wed, Oct 12, 2016	22.82	23.20	22.67	23.09
3308	NASDAQ	IMOS	Tue, Oct 11, 2016	23.29	23.29	22.73	22.82
3307	NASDAQ	IMOS	Mon, Oct 10, 2016	23.41	23.44	22.88	23.34
3306	NASDAQ	IMOS	Fri, Oct 7, 2016	23.06	23.24	22.87	23.18
3305	NASDAQ	IMOS	Thu, Oct 6, 2016	23.33	23.44	22.91	23.16
3304	NASDAQ	IMOS	Wed, Oct 5, 2016	23.21	23.39	23.12	23.27
3303	NASDAQ	IMOS	Tue, Oct 4, 2016	23.13	23.41	23.11	23.25
3302	NASDAQ	IMOS	Mon, Oct 3, 2016	23.28	23.28	23.00	23.07
3301	NASDAQ	IMOS	Fri, Sep 30, 2016	23.29	23.41	23.21	23.29
3300	NASDAQ	IMOS	Thu, Sep 29, 2016	23.35	23.41	23.14	23.33
3299	NASDAQ	IMOS	Wed, Sep 28, 2016	23.36	23.51	23.06	23.35
3298	NASDAQ	IMOS	Tue, Sep 27, 2016	23.47	23.78	23.26	23.36
3297	NASDAQ	IMOS	Mon, Sep 26, 2016	23.65	23.75	23.42	23.47
3296	NASDAQ	IMOS	Fri, Sep 23, 2016	23.80	23.87	23.67	23.75
3295	NASDAQ	IMOS	Thu, Sep 22, 2016	23.96	24.00	23.47	23.79
3294	NASDAQ	IMOS	Wed, Sep 21, 2016	23.48	23.94	23.47	23.80
3293	NASDAQ	IMOS	Tue, Sep 20, 2016	23.35	23.51	23.31	23.41
3292	NASDAQ	IMOS	Mon, Sep 19, 2016	23.41	23.62	23.20	23.36
3291	NASDAQ	IMOS	Fri, Sep 16, 2016	23.28	23.49	23.04	23.35
3290	NASDAQ	IMOS	Thu, Sep 15, 2016	23.51	23.51	23.18	23.34
3289	NASDAQ	IMOS	Wed, Sep 14, 2016	22.92	23.46	22.92	23.44
3288	NASDAQ	IMOS	Tue, Sep 13, 2016	23.34	23.48	23.15	23.27
3287	NASDAQ	IMOS	Mon, Sep 12, 2016	23.28	23.57	23.26	23.51
3286	NASDAQ	IMOS	Fri, Sep 9, 2016	23.41	23.64	23.27	23.51
3285	NASDAQ	IMOS	Thu, Sep 8, 2016	23.25	23.60	23.25	23.56
3284	NASDAQ	IMOS	Wed, Sep 7, 2016	22.94	23.36	22.94	23.36
3283	NASDAQ	IMOS	Tue, Sep 6, 2016	23.04	23.16	22.91	22.98
3282	NASDAQ	IMOS	Fri, Sep 2, 2016	23.05	23.24	22.94	23.04
3281	NASDAQ	IMOS	Thu, Sep 1, 2016	22.92	23.22	22.92	23.06
3280	NASDAQ	IMOS	Wed, Aug 31, 2016	22.93	23.11	22.93	23.00
3279	NASDAQ	IMOS	Tue, Aug 30, 2016	23.09	23.24	22.89	23.05
3278	NASDAQ	IMOS	Mon, Aug 29, 2016	23.26	23.29	23.07	23.11
3277	NASDAQ	IMOS	Fri, Aug 26, 2016	23.18	23.38	23.11	23.26
3276	NASDAQ	IMOS	Thu, Aug 25, 2016	23.19	23.40	23.04	23.15
3275	NASDAQ	IMOS	Wed, Aug 24, 2016	23.36	23.36	23.04	23.07
3274	NASDAQ	IMOS	Tue, Aug 23, 2016	23.29	23.39	23.21	23.28
3273	NASDAQ	IMOS	Mon, Aug 22, 2016	23.51	23.51	23.20	23.21
3272	NASDAQ	IMOS	Fri, Aug 19, 2016	23.06	23.46	23.02	23.45
3271	NASDAQ	IMOS	Thu, Aug 18, 2016	22.93	23.19	22.85	23.12
3270	NASDAQ	IMOS	Wed, Aug 17, 2016	22.62	23.04	22.62	22.94
3269	NASDAQ	IMOS	Tue, Aug 16, 2016	22.87	22.94	22.72	22.80
3268	NASDAQ	IMOS	Mon, Aug 15, 2016	23.06	23.06	22.88	23.00
3267	NASDAQ	IMOS	Fri, Aug 12, 2016	22.64	23.18	22.64	23.08
3266	NASDAQ	IMOS	Thu, Aug 11, 2016	20.99	22.59	20.99	22.53
3265	NASDAQ	IMOS	Wed, Aug 10, 2016	20.75	21.47	20.47	21.40
3264	NASDAQ	IMOS	Tue, Aug 9, 2016	20.56	20.94	20.56	20.67
3263	NASDAQ	IMOS	Mon, Aug 8, 2016	20.48	20.75	20.47	20.61
3262	NASDAQ	IMOS	Fri, Aug 5, 2016	20.42	20.94	20.39	20.52
3261	NASDAQ	IMOS	Thu, Aug 4, 2016	20.24	20.47	20.18	20.28
3260	NASDAQ	IMOS	Wed, Aug 3, 2016	20.20	20.39	20.05	20.25
3259	NASDAQ	IMOS	Tue, Aug 2, 2016	20.14	20.22	19.98	20.08
3258	NASDAQ	IMOS	Mon, Aug 1, 2016	20.51	20.66	20.12	20.12
3257	NASDAQ	IMOS	Fri, Jul 29, 2016	20.61	20.86	20.39	20.42
3256	NASDAQ	IMOS	Thu, Jul 28, 2016	20.68	20.72	20.49	20.59
3255	NASDAQ	IMOS	Wed, Jul 27, 2016	20.67	20.80	20.53	20.64
3254	NASDAQ	IMOS	Tue, Jul 26, 2016	20.36	20.69	20.36	20.61
3253	NASDAQ	IMOS	Mon, Jul 25, 2016	20.47	20.87	20.29	20.36
3252	NASDAQ	IMOS	Fri, Jul 22, 2016	20.26	20.49	20.05	20.42
3251	NASDAQ	IMOS	Thu, Jul 21, 2016	20.47	20.54	20.26	20.29
3250	NASDAQ	IMOS	Wed, Jul 20, 2016	20.39	20.59	20.24	20.41
3249	NASDAQ	IMOS	Tue, Jul 19, 2016	20.59	20.72	20.38	20.39
3248	NASDAQ	IMOS	Mon, Jul 18, 2016	20.47	20.86	20.33	20.62
3247	NASDAQ	IMOS	Fri, Jul 15, 2016	20.39	20.86	20.02	20.34
3246	NASDAQ	IMOS	Thu, Jul 14, 2016	20.19	20.40	20.13	20.31
3245	NASDAQ	IMOS	Wed, Jul 13, 2016	20.33	20.38	20.02	20.11
3244	NASDAQ	IMOS	Tue, Jul 12, 2016	20.61	20.61	20.18	20.21
3243	NASDAQ	IMOS	Mon, Jul 11, 2016	20.82	20.85	20.54	20.54
3242	NASDAQ	IMOS	Fri, Jul 8, 2016	20.91	20.98	20.59	20.85
3241	NASDAQ	IMOS	Thu, Jul 7, 2016	20.66	21.08	20.59	20.82
3240	NASDAQ	IMOS	Wed, Jul 6, 2016	20.86	21.16	20.69	20.87
3239	NASDAQ	IMOS	Tue, Jul 5, 2016	21.13	21.58	20.93	21.00
3238	NASDAQ	IMOS	Fri, Jul 1, 2016	21.26	21.73	21.11	21.16
3237	NASDAQ	IMOS	Thu, Jun 30, 2016	21.79	21.82	21.19	21.31
3236	NASDAQ	IMOS	Wed, Jun 29, 2016	21.76	21.82	21.62	21.62
3235	NASDAQ	IMOS	Tue, Jun 28, 2016	21.24	21.56	21.14	21.52
3234	NASDAQ	IMOS	Mon, Jun 27, 2016	21.26	21.60	21.01	21.09
3233	NASDAQ	IMOS	Fri, Jun 24, 2016	21.68	22.34	21.18	21.41
3232	NASDAQ	IMOS	Thu, Jun 23, 2016	22.44	22.54	22.07	22.15
3231	NASDAQ	IMOS	Wed, Jun 22, 2016	21.42	22.79	21.42	22.44
3230	NASDAQ	IMOS	Tue, Jun 21, 2016	21.46	21.49	21.18	21.45
3229	NASDAQ	IMOS	Mon, Jun 20, 2016	21.65	21.67	21.27	21.39
3228	NASDAQ	IMOS	Fri, Jun 17, 2016	21.21	21.59	21.16	21.56
3227	NASDAQ	IMOS	Thu, Jun 16, 2016	21.12	21.48	20.96	21.40
3226	NASDAQ	IMOS	Wed, Jun 15, 2016	21.27	21.27	20.72	21.13
3225	NASDAQ	IMOS	Tue, Jun 14, 2016	20.56	21.24	20.56	21.15
3224	NASDAQ	IMOS	Mon, Jun 13, 2016	20.40	20.76	20.31	20.61
3223	NASDAQ	IMOS	Fri, Jun 10, 2016	21.28	21.51	20.12	20.35
3222	NASDAQ	IMOS	Thu, Jun 9, 2016	21.91	21.93	21.47	21.49
3221	NASDAQ	IMOS	Wed, Jun 8, 2016	22.11	22.29	21.78	21.91
3220	NASDAQ	IMOS	Tue, Jun 7, 2016	22.36	22.41	22.13	22.26
3219	NASDAQ	IMOS	Mon, Jun 6, 2016	22.27	22.44	22.22	22.26
3218	NASDAQ	IMOS	Fri, Jun 3, 2016	22.13	22.49	22.13	22.32
3217	NASDAQ	IMOS	Thu, Jun 2, 2016	22.13	22.49	22.09	22.28
3216	NASDAQ	IMOS	Wed, Jun 1, 2016	22.08	22.34	22.08	22.21
3215	NASDAQ	IMOS	Tue, May 31, 2016	22.31	22.66	21.76	22.20
3214	NASDAQ	IMOS	Fri, May 27, 2016	21.89	22.35	21.89	22.29
3213	NASDAQ	IMOS	Thu, May 26, 2016	21.49	22.06	21.49	21.94
3212	NASDAQ	IMOS	Wed, May 25, 2016	21.29	21.61	21.18	21.42
3211	NASDAQ	IMOS	Tue, May 24, 2016	21.11	21.29	21.07	21.26
3210	NASDAQ	IMOS	Mon, May 23, 2016	20.98	21.25	20.98	21.11
3209	NASDAQ	IMOS	Fri, May 20, 2016	20.39	20.92	20.39	20.85
3208	NASDAQ	IMOS	Thu, May 19, 2016	20.58	20.79	20.18	20.35
3207	NASDAQ	IMOS	Wed, May 18, 2016	20.41	20.94	20.41	20.71
3206	NASDAQ	IMOS	Tue, May 17, 2016	20.32	20.47	20.21	20.47
3205	NASDAQ	IMOS	Mon, May 16, 2016	20.32	20.67	20.25	20.34
3204	NASDAQ	IMOS	Fri, May 13, 2016	19.22	20.80	19.22	20.19
3203	NASDAQ	IMOS	Thu, May 12, 2016	20.06	20.45	19.69	19.92
3202	NASDAQ	IMOS	Wed, May 11, 2016	20.11	20.22	19.98	20.07
3201	NASDAQ	IMOS	Tue, May 10, 2016	20.16	20.42	19.85	20.16
3200	NASDAQ	IMOS	Mon, May 9, 2016	20.41	20.49	20.06	20.22
3199	NASDAQ	IMOS	Fri, May 6, 2016	20.29	20.55	19.94	20.33
3198	NASDAQ	IMOS	Thu, May 5, 2016	20.54	20.55	19.96	20.06
3197	NASDAQ	IMOS	Wed, May 4, 2016	20.25	20.80	20.25	20.46
3196	NASDAQ	IMOS	Tue, May 3, 2016	19.92	20.45	19.88	20.35
3195	NASDAQ	IMOS	Mon, May 2, 2016	19.85	20.07	19.74	20.02
3194	NASDAQ	IMOS	Fri, Apr 29, 2016	20.41	20.41	19.74	19.79
3193	NASDAQ	IMOS	Thu, Apr 28, 2016	20.84	20.84	20.29	20.38
3192	NASDAQ	IMOS	Wed, Apr 27, 2016	20.95	21.46	20.85	20.86
3191	NASDAQ	IMOS	Tue, Apr 26, 2016	21.15	21.76	20.85	20.85
3190	NASDAQ	IMOS	Mon, Apr 25, 2016	20.96	21.14	20.86	21.07
3189	NASDAQ	IMOS	Fri, Apr 22, 2016	20.58	21.08	20.58	20.92
3188	NASDAQ	IMOS	Thu, Apr 21, 2016	20.32	20.66	20.32	20.56
3187	NASDAQ	IMOS	Wed, Apr 20, 2016	20.48	20.48	20.11	20.39
3186	NASDAQ	IMOS	Tue, Apr 19, 2016	20.60	20.88	20.41	20.48
3185	NASDAQ	IMOS	Mon, Apr 18, 2016	20.66	20.69	20.53	20.59
3184	NASDAQ	IMOS	Fri, Apr 15, 2016	20.59	20.65	20.44	20.59
3183	NASDAQ	IMOS	Thu, Apr 14, 2016	20.64	20.75	20.32	20.58
3182	NASDAQ	IMOS	Wed, Apr 13, 2016	20.75	21.02	20.69	20.71
3181	NASDAQ	IMOS	Tue, Apr 12, 2016	21.06	21.18	20.34	20.60
3180	NASDAQ	IMOS	Mon, Apr 11, 2016	21.27	21.53	21.11	21.11
3179	NASDAQ	IMOS	Fri, Apr 8, 2016	20.68	21.28	20.64	21.20
3178	NASDAQ	IMOS	Thu, Apr 7, 2016	20.59	20.88	20.51	20.69
3177	NASDAQ	IMOS	Wed, Apr 6, 2016	20.61	20.79	20.36	20.62
3176	NASDAQ	IMOS	Tue, Apr 5, 2016	20.60	20.60	20.60	20.53
3175	NASDAQ	IMOS	Mon, Apr 4, 2016	20.56	20.72	20.40	20.60
3174	NASDAQ	IMOS	Fri, Apr 1, 2016	20.31	20.76	20.31	20.65
3173	NASDAQ	IMOS	Thu, Mar 31, 2016	20.59	20.87	20.59	20.56
3172	NASDAQ	IMOS	Wed, Mar 30, 2016	20.59	21.06	20.31	20.56
3171	NASDAQ	IMOS	Tue, Mar 29, 2016	20.06	20.44	19.94	20.22
3170	NASDAQ	IMOS	Mon, Mar 28, 2016	20.05	20.26	19.79	20.03
3169	NASDAQ	IMOS	Thu, Mar 24, 2016	19.89	19.89	19.89	20.04
3168	NASDAQ	IMOS	Wed, Mar 23, 2016	19.73	20.41	19.64	19.89
3167	NASDAQ	IMOS	Tue, Mar 22, 2016	19.66	19.94	19.53	19.65
3166	NASDAQ	IMOS	Mon, Mar 21, 2016	20.45	20.60	20.19	20.28
3165	NASDAQ	IMOS	Fri, Mar 18, 2016	20.35	20.71	20.29	20.55
3164	NASDAQ	IMOS	Thu, Mar 17, 2016	19.47	20.35	19.47	20.25
3163	NASDAQ	IMOS	Wed, Mar 16, 2016	19.73	20.15	19.64	20.05
3162	NASDAQ	IMOS	Tue, Mar 15, 2016	20.22	20.22	20.22	19.91
3161	NASDAQ	IMOS	Mon, Mar 14, 2016	20.41	20.56	19.92	20.22
3160	NASDAQ	IMOS	Fri, Mar 11, 2016	20.56	20.56	20.56	20.44
3159	NASDAQ	IMOS	Thu, Mar 10, 2016	20.96	20.96	20.96	20.56
3158	NASDAQ	IMOS	Wed, Mar 9, 2016	20.93	21.18	20.73	21.05
3157	NASDAQ	IMOS	Tue, Mar 8, 2016	21.05	21.33	20.76	21.12
3156	NASDAQ	IMOS	Mon, Mar 7, 2016	21.04	21.34	20.96	21.12
3155	NASDAQ	IMOS	Fri, Mar 4, 2016	21.09	21.29	20.99	21.09
3154	NASDAQ	IMOS	Thu, Mar 3, 2016	20.94	20.94	20.94	21.09
3153	NASDAQ	IMOS	Wed, Mar 2, 2016	20.95	21.18	20.69	20.91
3152	NASDAQ	IMOS	Tue, Mar 1, 2016	20.47	21.12	20.26	20.33
3151	NASDAQ	IMOS	Mon, Feb 29, 2016	20.25	20.61	20.22	20.18
3150	NASDAQ	IMOS	Fri, Feb 26, 2016	20.34	20.60	20.14	20.18
3149	NASDAQ	IMOS	Thu, Feb 25, 2016	20.29	20.49	20.15	20.29
3148	NASDAQ	IMOS	Wed, Feb 24, 2016	19.72	20.46	19.46	20.39
3147	NASDAQ	IMOS	Tue, Feb 23, 2016	20.19	20.38	19.93	19.95
3146	NASDAQ	IMOS	Mon, Feb 22, 2016	20.40	20.68	20.24	20.29
3145	NASDAQ	IMOS	Fri, Feb 19, 2016	20.26	20.51	19.98	20.33
3144	NASDAQ	IMOS	Thu, Feb 18, 2016	20.26	20.55	19.59	20.36
3143	NASDAQ	IMOS	Wed, Feb 17, 2016	20.05	20.46	19.34	20.27
3142	NASDAQ	IMOS	Tue, Feb 16, 2016	17.24	20.46	17.24	20.04
3141	NASDAQ	IMOS	Fri, Feb 12, 2016	18.66	19.02	16.88	17.05
3140	NASDAQ	IMOS	Thu, Feb 11, 2016	18.85	19.63	18.49	18.76
3139	NASDAQ	IMOS	Wed, Feb 10, 2016	19.21	19.58	18.72	19.00
3138	NASDAQ	IMOS	Tue, Feb 9, 2016	19.68	19.95	19.05	19.07
3137	NASDAQ	IMOS	Mon, Feb 8, 2016	20.45	20.59	19.53	19.81
3136	NASDAQ	IMOS	Fri, Feb 5, 2016	21.13	21.16	20.75	20.78
3135	NASDAQ	IMOS	Thu, Feb 4, 2016	20.94	21.24	20.66	21.18
3134	NASDAQ	IMOS	Wed, Feb 3, 2016	20.80	21.13	20.48	21.00
3133	NASDAQ	IMOS	Tue, Feb 2, 2016	20.99	21.15	20.48	20.73
3132	NASDAQ	IMOS	Mon, Feb 1, 2016	21.13	21.24	20.86	21.15
3131	NASDAQ	IMOS	Fri, Jan 29, 2016	21.18	21.53	19.89	21.18
3130	NASDAQ	IMOS	Thu, Jan 28, 2016	21.26	21.49	21.06	21.18
3129	NASDAQ	IMOS	Wed, Jan 27, 2016	21.07	21.32	19.74	21.09
3128	NASDAQ	IMOS	Tue, Jan 26, 2016	20.99	21.35	20.35	21.24
3127	NASDAQ	IMOS	Mon, Jan 25, 2016	21.00	21.19	18.95	21.06
3126	NASDAQ	IMOS	Fri, Jan 22, 2016	21.29	21.60	20.41	20.92
3125	NASDAQ	IMOS	Thu, Jan 21, 2016	21.76	22.26	20.24	21.18
3124	NASDAQ	IMOS	Wed, Jan 20, 2016	20.00	21.49	19.69	21.35
3123	NASDAQ	IMOS	Tue, Jan 19, 2016	20.36	20.98	19.71	19.92
3122	NASDAQ	IMOS	Fri, Jan 15, 2016	21.06	21.06	19.63	19.88
3121	NASDAQ	IMOS	Thu, Jan 14, 2016	20.82	21.21	19.89	21.00
3120	NASDAQ	IMOS	Wed, Jan 13, 2016	21.36	21.85	20.72	20.78
3119	NASDAQ	IMOS	Tue, Jan 12, 2016	21.06	21.35	21.00	21.27
3118	NASDAQ	IMOS	Mon, Jan 11, 2016	21.24	21.41	20.60	20.78
3117	NASDAQ	IMOS	Fri, Jan 8, 2016	21.41	22.23	20.87	20.93
3116	NASDAQ	IMOS	Thu, Jan 7, 2016	20.13	21.35	19.85	21.19
3115	NASDAQ	IMOS	Wed, Jan 6, 2016	21.18	21.27	20.39	20.67
3114	NASDAQ	IMOS	Tue, Jan 5, 2016	21.91	22.02	21.34	21.42
3113	NASDAQ	IMOS	Mon, Jan 4, 2016	22.96	22.96	21.92	22.02
3112	NASDAQ	IMOS	Thu, Dec 31, 2015	23.28	23.74	23.19	23.29
3111	NASDAQ	IMOS	Wed, Dec 30, 2015	23.65	23.73	23.28	23.40
3110	NASDAQ	IMOS	Tue, Dec 29, 2015	23.91	24.45	23.54	23.59
3109	NASDAQ	IMOS	Mon, Dec 28, 2015	24.28	24.28	23.20	23.91
3108	NASDAQ	IMOS	Thu, Dec 24, 2015	23.28	24.39	23.28	24.28
3107	NASDAQ	IMOS	Wed, Dec 23, 2015	22.93	23.75	22.74	23.34
3106	NASDAQ	IMOS	Tue, Dec 22, 2015	22.61	23.16	22.29	22.99
3105	NASDAQ	IMOS	Mon, Dec 21, 2015	21.76	22.56	21.61	22.48
3104	NASDAQ	IMOS	Fri, Dec 18, 2015	22.08	22.13	21.66	21.86
3103	NASDAQ	IMOS	Thu, Dec 17, 2015	22.51	22.71	21.76	22.09
3102	NASDAQ	IMOS	Wed, Dec 16, 2015	22.47	22.80	22.13	22.51
3101	NASDAQ	IMOS	Tue, Dec 15, 2015	22.78	22.80	22.41	22.56
3100	NASDAQ	IMOS	Mon, Dec 14, 2015	23.00	23.29	22.40	22.81
3099	NASDAQ	IMOS	Fri, Dec 11, 2015	23.35	23.53	22.41	22.92
3098	NASDAQ	IMOS	Thu, Dec 10, 2015	21.92	22.27	21.55	21.94
3097	NASDAQ	IMOS	Wed, Dec 9, 2015	22.35	22.40	21.84	22.09
3096	NASDAQ	IMOS	Tue, Dec 8, 2015	22.21	22.59	21.88	22.19
3095	NASDAQ	IMOS	Mon, Dec 7, 2015	23.31	23.31	22.13	22.16
3094	NASDAQ	IMOS	Fri, Dec 4, 2015	23.12	23.33	22.95	23.14
3093	NASDAQ	IMOS	Thu, Dec 3, 2015	23.11	23.35	22.89	23.15
3092	NASDAQ	IMOS	Wed, Dec 2, 2015	23.04	23.32	22.79	22.96
3091	NASDAQ	IMOS	Tue, Dec 1, 2015	23.00	23.09	22.71	22.99
3090	NASDAQ	IMOS	Mon, Nov 30, 2015	22.71	22.80	22.41	22.72
3089	NASDAQ	IMOS	Fri, Nov 27, 2015	22.73	22.87	22.51	22.56
3088	NASDAQ	IMOS	Wed, Nov 25, 2015	23.41	23.55	22.59	22.64
3087	NASDAQ	IMOS	Tue, Nov 24, 2015	22.64	23.88	22.45	23.34
3086	NASDAQ	IMOS	Mon, Nov 23, 2015	22.38	22.89	22.12	22.53
3085	NASDAQ	IMOS	Fri, Nov 20, 2015	21.72	22.45	21.53	22.39
3084	NASDAQ	IMOS	Thu, Nov 19, 2015	21.84	22.05	21.66	21.89
3083	NASDAQ	IMOS	Wed, Nov 18, 2015	21.65	22.15	21.54	21.96
3082	NASDAQ	IMOS	Tue, Nov 17, 2015	19.76	21.94	19.40	21.68
3081	NASDAQ	IMOS	Mon, Nov 16, 2015	20.33	20.94	20.09	20.92
3080	NASDAQ	IMOS	Fri, Nov 13, 2015	20.92	21.91	20.09	20.38
3079	NASDAQ	IMOS	Thu, Nov 12, 2015	21.54	21.79	21.13	21.28
3078	NASDAQ	IMOS	Wed, Nov 11, 2015	21.47	21.87	21.46	21.62
3077	NASDAQ	IMOS	Tue, Nov 10, 2015	21.86	22.02	21.44	21.48
3076	NASDAQ	IMOS	Mon, Nov 9, 2015	22.34	22.34	21.64	21.92
3075	NASDAQ	IMOS	Fri, Nov 6, 2015	21.80	22.73	20.00	22.35
3074	NASDAQ	IMOS	Thu, Nov 5, 2015	22.26	22.46	21.78	21.84
3073	NASDAQ	IMOS	Wed, Nov 4, 2015	22.68	22.90	22.12	22.26
3072	NASDAQ	IMOS	Tue, Nov 3, 2015	21.25	22.87	21.25	22.73
3071	NASDAQ	IMOS	Mon, Nov 2, 2015	20.82	21.24	20.72	20.81
3070	NASDAQ	IMOS	Fri, Oct 30, 2015	20.51	20.93	20.51	20.86
3069	NASDAQ	IMOS	Thu, Oct 29, 2015	20.94	21.11	20.41	20.45
3068	NASDAQ	IMOS	Wed, Oct 28, 2015	20.73	21.20	20.61	21.11
3067	NASDAQ	IMOS	Tue, Oct 27, 2015	20.29	20.95	20.29	20.69
3066	NASDAQ	IMOS	Mon, Oct 26, 2015	21.31	21.39	20.46	20.52
3065	NASDAQ	IMOS	Fri, Oct 23, 2015	21.46	21.69	21.25	21.41
3064	NASDAQ	IMOS	Thu, Oct 22, 2015	20.92	21.69	20.92	21.18
3063	NASDAQ	IMOS	Wed, Oct 21, 2015	20.94	21.21	20.49	20.82
3062	NASDAQ	IMOS	Tue, Oct 20, 2015	20.59	21.00	20.45	20.84
3061	NASDAQ	IMOS	Mon, Oct 19, 2015	20.53	20.85	20.42	20.71
3060	NASDAQ	IMOS	Fri, Oct 16, 2015	21.12	21.12	20.59	20.66
3059	NASDAQ	IMOS	Thu, Oct 15, 2015	20.71	21.08	20.39	20.73
3058	NASDAQ	IMOS	Wed, Oct 14, 2015	19.73	20.78	19.73	20.61
3057	NASDAQ	IMOS	Tue, Oct 13, 2015	19.84	20.11	19.56	19.75
3056	NASDAQ	IMOS	Mon, Oct 12, 2015	19.68	19.98	19.25	19.87
3055	NASDAQ	IMOS	Fri, Oct 9, 2015	20.04	20.14	19.47	19.62
3054	NASDAQ	IMOS	Thu, Oct 8, 2015	19.81	20.12	18.98	20.02
3053	NASDAQ	IMOS	Wed, Oct 7, 2015	19.98	20.36	19.71	20.05
3052	NASDAQ	IMOS	Tue, Oct 6, 2015	19.87	20.12	19.07	19.99
3051	NASDAQ	IMOS	Mon, Oct 5, 2015	19.78	20.24	19.58	19.84
3050	NASDAQ	IMOS	Fri, Oct 2, 2015	18.73	19.65	18.67	19.65
3049	NASDAQ	IMOS	Thu, Oct 1, 2015	19.41	19.45	18.11	18.88
3048	NASDAQ	IMOS	Wed, Sep 30, 2015	19.28	19.96	19.25	19.32
3047	NASDAQ	IMOS	Tue, Sep 29, 2015	19.04	19.25	18.54	19.04
3046	NASDAQ	IMOS	Mon, Sep 28, 2015	19.79	20.04	19.12	19.13
3045	NASDAQ	IMOS	Fri, Sep 25, 2015	20.34	20.34	19.44	19.93
3044	NASDAQ	IMOS	Thu, Sep 24, 2015	20.24	20.41	19.88	20.14
3043	NASDAQ	IMOS	Wed, Sep 23, 2015	20.59	20.80	20.47	20.61
3042	NASDAQ	IMOS	Tue, Sep 22, 2015	20.82	20.94	20.20	20.41
3041	NASDAQ	IMOS	Mon, Sep 21, 2015	22.02	22.02	21.25	21.40
3040	NASDAQ	IMOS	Fri, Sep 18, 2015	22.26	22.53	21.78	21.95
3039	NASDAQ	IMOS	Thu, Sep 17, 2015	22.54	22.80	22.29	22.51
3038	NASDAQ	IMOS	Wed, Sep 16, 2015	22.04	22.80	21.99	22.71
3037	NASDAQ	IMOS	Tue, Sep 15, 2015	22.44	22.64	21.89	21.96
3036	NASDAQ	IMOS	Mon, Sep 14, 2015	22.46	22.72	22.27	22.41
3035	NASDAQ	IMOS	Fri, Sep 11, 2015	22.52	22.87	22.00	22.39
3034	NASDAQ	IMOS	Thu, Sep 10, 2015	22.56	23.06	22.38	22.69
3033	NASDAQ	IMOS	Wed, Sep 9, 2015	23.04	23.29	22.21	22.74
3032	NASDAQ	IMOS	Tue, Sep 8, 2015	23.07	23.38	22.59	22.92
3031	NASDAQ	IMOS	Fri, Sep 4, 2015	22.27	23.21	22.27	22.58
3030	NASDAQ	IMOS	Thu, Sep 3, 2015	22.35	22.94	22.19	22.55
3029	NASDAQ	IMOS	Wed, Sep 2, 2015	22.31	22.49	21.82	22.25
3028	NASDAQ	IMOS	Tue, Sep 1, 2015	21.20	22.26	21.20	22.05
3027	NASDAQ	IMOS	Mon, Aug 31, 2015	21.61	22.09	21.21	21.87
3026	NASDAQ	IMOS	Fri, Aug 28, 2015	20.08	22.05	20.08	21.84
3025	NASDAQ	IMOS	Thu, Aug 27, 2015	19.82	20.36	19.60	20.14
3024	NASDAQ	IMOS	Wed, Aug 26, 2015	19.34	19.71	18.98	19.56
3023	NASDAQ	IMOS	Tue, Aug 25, 2015	19.65	19.75	18.82	18.86
3022	NASDAQ	IMOS	Mon, Aug 24, 2015	17.88	19.81	17.80	18.94
3021	NASDAQ	IMOS	Fri, Aug 21, 2015	17.93	19.24	17.93	18.88
3020	NASDAQ	IMOS	Thu, Aug 20, 2015	17.99	18.34	17.81	18.11
3019	NASDAQ	IMOS	Wed, Aug 19, 2015	18.52	18.52	17.99	18.13
3018	NASDAQ	IMOS	Tue, Aug 18, 2015	19.52	19.56	18.41	18.55
3017	NASDAQ	IMOS	Mon, Aug 17, 2015	18.72	20.35	18.72	19.56
3016	NASDAQ	IMOS	Fri, Aug 14, 2015	18.31	18.95	18.14	18.82
3015	NASDAQ	IMOS	Thu, Aug 13, 2015	18.71	18.84	18.25	18.38
3014	NASDAQ	IMOS	Wed, Aug 12, 2015	19.15	19.51	18.66	18.72
3013	NASDAQ	IMOS	Tue, Aug 11, 2015	19.56	20.48	18.39	19.31
3012	NASDAQ	IMOS	Mon, Aug 10, 2015	19.45	21.14	19.39	20.45
3011	NASDAQ	IMOS	Fri, Aug 7, 2015	18.35	19.31	18.34	19.12
3010	NASDAQ	IMOS	Thu, Aug 6, 2015	18.87	18.89	18.13	18.46
3009	NASDAQ	IMOS	Wed, Aug 5, 2015	18.82	19.41	18.82	18.91
3008	NASDAQ	IMOS	Tue, Aug 4, 2015	19.04	19.21	18.31	18.72
3007	NASDAQ	IMOS	Mon, Aug 3, 2015	19.44	19.68	18.85	19.04
3006	NASDAQ	IMOS	Fri, Jul 31, 2015	19.35	19.59	19.19	19.36
3005	NASDAQ	IMOS	Thu, Jul 30, 2015	19.66	20.07	19.21	19.28
3004	NASDAQ	IMOS	Wed, Jul 29, 2015	17.66	20.25	17.52	19.91
3003	NASDAQ	IMOS	Tue, Jul 28, 2015	19.24	19.51	18.85	19.00
3002	NASDAQ	IMOS	Mon, Jul 27, 2015	19.93	20.00	18.96	19.12
3001	NASDAQ	IMOS	Fri, Jul 24, 2015	20.69	20.69	19.88	19.93
3000	NASDAQ	IMOS	Thu, Jul 23, 2015	20.93	22.13	20.55	20.59
2999	NASDAQ	IMOS	Wed, Jul 22, 2015	21.53	21.53	20.60	20.82
2998	NASDAQ	IMOS	Tue, Jul 21, 2015	22.21	22.59	21.68	21.71
2997	NASDAQ	IMOS	Mon, Jul 20, 2015	22.82	22.86	21.78	22.26
2996	NASDAQ	IMOS	Fri, Jul 17, 2015	23.82	23.82	22.82	22.87
2995	NASDAQ	IMOS	Thu, Jul 16, 2015	23.58	24.11	23.24	23.76
2994	NASDAQ	IMOS	Wed, Jul 15, 2015	25.18	25.19	23.21	23.49
2993	NASDAQ	IMOS	Tue, Jul 14, 2015	24.28	27.15	24.13	25.18
2992	NASDAQ	IMOS	Mon, Jul 13, 2015	23.81	24.27	23.56	23.86
2991	NASDAQ	IMOS	Fri, Jul 10, 2015	23.82	24.15	23.54	23.75
2990	NASDAQ	IMOS	Thu, Jul 9, 2015	24.99	25.19	23.48	23.72
2989	NASDAQ	IMOS	Wed, Jul 8, 2015	23.99	25.15	23.79	24.73
2988	NASDAQ	IMOS	Tue, Jul 7, 2015	24.71	24.75	23.40	24.40
2987	NASDAQ	IMOS	Mon, Jul 6, 2015	25.20	25.47	24.64	24.79
2986	NASDAQ	IMOS	Thu, Jul 2, 2015	25.88	25.95	25.34	25.54
2985	NASDAQ	IMOS	Wed, Jul 1, 2015	25.69	26.14	25.65	25.88
2984	NASDAQ	IMOS	Tue, Jun 30, 2015	25.12	25.75	24.83	25.69
2983	NASDAQ	IMOS	Mon, Jun 29, 2015	25.84	25.99	24.78	24.84
2982	NASDAQ	IMOS	Fri, Jun 26, 2015	26.66	26.78	25.75	26.08
2981	NASDAQ	IMOS	Thu, Jun 25, 2015	27.33	27.33	26.54	26.64
2980	NASDAQ	IMOS	Wed, Jun 24, 2015	27.19	27.55	27.19	27.39
2979	NASDAQ	IMOS	Tue, Jun 23, 2015	27.65	27.65	26.98	27.21
2978	NASDAQ	IMOS	Mon, Jun 22, 2015	26.81	27.62	26.59	27.42
2977	NASDAQ	IMOS	Fri, Jun 19, 2015	27.14	27.14	26.46	26.68
2976	NASDAQ	IMOS	Thu, Jun 18, 2015	26.62	27.20	26.42	27.12
2975	NASDAQ	IMOS	Wed, Jun 17, 2015	27.20	27.20	26.47	26.55
2974	NASDAQ	IMOS	Tue, Jun 16, 2015	26.00	27.27	26.02	27.25
2973	NASDAQ	IMOS	Mon, Jun 15, 2015	26.48	26.53	25.91	26.25
2972	NASDAQ	IMOS	Fri, Jun 12, 2015	26.74	26.93	26.55	26.67
2971	NASDAQ	IMOS	Thu, Jun 11, 2015	26.81	27.35	26.74	26.88
2970	NASDAQ	IMOS	Wed, Jun 10, 2015	26.51	26.89	26.41	26.76
2969	NASDAQ	IMOS	Tue, Jun 9, 2015	26.84	26.58	26.08	26.44
2968	NASDAQ	IMOS	Mon, Jun 8, 2015	26.78	26.95	26.52	26.84
2967	NASDAQ	IMOS	Fri, Jun 5, 2015	26.94	27.25	26.73	26.84
2966	NASDAQ	IMOS	Thu, Jun 4, 2015	27.49	27.47	27.11	27.19
2965	NASDAQ	IMOS	Wed, Jun 3, 2015	27.29	27.65	27.29	27.61
2964	NASDAQ	IMOS	Tue, Jun 2, 2015	27.44	27.64	26.91	27.09
2963	NASDAQ	IMOS	Mon, Jun 1, 2015	27.48	27.65	27.24	27.56
2962	NASDAQ	IMOS	Fri, May 29, 2015	27.35	27.59	27.09	27.32
2961	NASDAQ	IMOS	Thu, May 28, 2015	27.19	27.53	27.16	27.40
2960	NASDAQ	IMOS	Wed, May 27, 2015	27.18	27.46	26.85	27.33
2959	NASDAQ	IMOS	Tue, May 26, 2015	26.81	27.39	26.81	27.09
2958	NASDAQ	IMOS	Fri, May 22, 2015	27.06	27.45	26.92	26.92
2957	NASDAQ	IMOS	Thu, May 21, 2015	27.46	27.58	27.04	27.19
2956	NASDAQ	IMOS	Wed, May 20, 2015	27.54	27.85	27.31	27.51
2955	NASDAQ	IMOS	Tue, May 19, 2015	27.48	28.02	27.41	27.59
2954	NASDAQ	IMOS	Mon, May 18, 2015	27.52	27.52	27.06	27.21
2953	NASDAQ	IMOS	Fri, May 15, 2015	27.68	27.73	27.29	27.62
2952	NASDAQ	IMOS	Thu, May 14, 2015	27.15	27.87	26.80	27.66
2951	NASDAQ	IMOS	Wed, May 13, 2015	26.85	27.33	26.71	27.09
2950	NASDAQ	IMOS	Tue, May 12, 2015	27.06	27.62	25.88	26.80
2949	NASDAQ	IMOS	Mon, May 11, 2015	26.71	27.73	26.69	27.72
2948	NASDAQ	IMOS	Fri, May 8, 2015	27.56	27.64	26.67	26.76
2947	NASDAQ	IMOS	Thu, May 7, 2015	27.12	27.46	27.02	27.41
2946	NASDAQ	IMOS	Wed, May 6, 2015	27.16	27.40	26.84	27.14
2945	NASDAQ	IMOS	Tue, May 5, 2015	27.58	27.78	26.85	27.11
2944	NASDAQ	IMOS	Mon, May 4, 2015	27.82	28.11	27.54	27.59
2943	NASDAQ	IMOS	Fri, May 1, 2015	27.32	28.18	27.20	27.74
2942	NASDAQ	IMOS	Thu, Apr 30, 2015	27.53	27.79	27.04	27.18
2941	NASDAQ	IMOS	Wed, Apr 29, 2015	27.45	27.82	27.45	27.58
2940	NASDAQ	IMOS	Tue, Apr 28, 2015	27.89	28.25	27.40	27.66
2939	NASDAQ	IMOS	Mon, Apr 27, 2015	28.36	28.66	27.71	27.93
2938	NASDAQ	IMOS	Fri, Apr 24, 2015	28.32	28.52	28.00	28.19
2937	NASDAQ	IMOS	Thu, Apr 23, 2015	28.14	28.41	27.81	28.31
2936	NASDAQ	IMOS	Wed, Apr 22, 2015	27.72	28.28	27.59	28.24
2935	NASDAQ	IMOS	Tue, Apr 21, 2015	27.74	27.92	27.50	27.68
2934	NASDAQ	IMOS	Mon, Apr 20, 2015	28.01	28.22	27.56	27.71
2933	NASDAQ	IMOS	Fri, Apr 17, 2015	28.09	28.09	27.60	27.96
2932	NASDAQ	IMOS	Thu, Apr 16, 2015	28.33	28.59	28.12	28.31
2931	NASDAQ	IMOS	Wed, Apr 15, 2015	28.19	28.62	28.16	28.44
2930	NASDAQ	IMOS	Tue, Apr 14, 2015	28.67	28.74	28.18	28.22
2929	NASDAQ	IMOS	Mon, Apr 13, 2015	28.72	29.19	28.53	28.62
2928	NASDAQ	IMOS	Fri, Apr 10, 2015	28.71	29.34	28.54	28.76
2927	NASDAQ	IMOS	Thu, Apr 9, 2015	29.19	29.40	27.96	28.72
2926	NASDAQ	IMOS	Wed, Apr 8, 2015	28.82	29.41	28.82	29.19
2925	NASDAQ	IMOS	Tue, Apr 7, 2015	28.38	28.92	28.14	28.84
2924	NASDAQ	IMOS	Mon, Apr 6, 2015	28.20	28.67	27.95	28.39
2923	NASDAQ	IMOS	Thu, Apr 2, 2015	28.59	29.01	28.24	28.44
2922	NASDAQ	IMOS	Wed, Apr 1, 2015	28.78	29.05	27.96	28.59
2921	NASDAQ	IMOS	Tue, Mar 31, 2015	28.34	29.02	28.12	29.01
2920	NASDAQ	IMOS	Mon, Mar 30, 2015	28.64	28.64	27.26	28.54
2919	NASDAQ	IMOS	Fri, Mar 27, 2015	27.95	28.52	27.81	28.44
2918	NASDAQ	IMOS	Thu, Mar 26, 2015	27.54	28.09	27.15	27.95
2917	NASDAQ	IMOS	Wed, Mar 25, 2015	28.82	28.86	27.56	27.78
2916	NASDAQ	IMOS	Tue, Mar 24, 2015	27.84	29.04	27.82	28.81
2915	NASDAQ	IMOS	Mon, Mar 23, 2015	27.64	28.32	27.51	27.80
2914	NASDAQ	IMOS	Fri, Mar 20, 2015	27.89	27.89	27.38	27.55
2913	NASDAQ	IMOS	Thu, Mar 19, 2015	27.59	27.98	27.53	27.75
2912	NASDAQ	IMOS	Wed, Mar 18, 2015	27.05	27.80	27.06	27.74
2911	NASDAQ	IMOS	Tue, Mar 17, 2015	27.86	27.95	26.67	27.09
2910	NASDAQ	IMOS	Mon, Mar 16, 2015	27.87	28.35	27.66	28.05
2909	NASDAQ	IMOS	Fri, Mar 13, 2015	25.92	28.18	25.92	27.89
2908	NASDAQ	IMOS	Thu, Mar 12, 2015	26.35	26.56	25.05	25.38
2907	NASDAQ	IMOS	Wed, Mar 11, 2015	26.69	26.76	26.16	26.35
2906	NASDAQ	IMOS	Tue, Mar 10, 2015	27.20	27.32	26.65	26.68
2905	NASDAQ	IMOS	Mon, Mar 9, 2015	27.45	27.58	27.21	27.31
2904	NASDAQ	IMOS	Fri, Mar 6, 2015	27.65	28.06	27.34	27.39
2903	NASDAQ	IMOS	Thu, Mar 5, 2015	27.65	27.91	27.42	27.71
2902	NASDAQ	IMOS	Wed, Mar 4, 2015	27.58	27.87	27.35	27.55
2901	NASDAQ	IMOS	Tue, Mar 3, 2015	27.72	27.88	27.33	27.62
2900	NASDAQ	IMOS	Mon, Mar 2, 2015	27.48	27.94	27.46	27.71
2899	NASDAQ	IMOS	Fri, Feb 27, 2015	27.96	27.96	27.28	27.55
2898	NASDAQ	IMOS	Thu, Feb 26, 2015	27.20	28.05	27.19	27.93
2897	NASDAQ	IMOS	Wed, Feb 25, 2015	27.36	27.46	27.20	27.22
2896	NASDAQ	IMOS	Tue, Feb 24, 2015	27.59	27.93	27.24	27.35
2895	NASDAQ	IMOS	Mon, Feb 23, 2015	27.74	27.84	27.41	27.51
2894	NASDAQ	IMOS	Fri, Feb 20, 2015	27.74	28.05	27.31	27.82
2893	NASDAQ	IMOS	Thu, Feb 19, 2015	27.40	27.99	27.07	27.66
2892	NASDAQ	IMOS	Wed, Feb 18, 2015	27.66	27.95	27.39	27.52
2891	NASDAQ	IMOS	Tue, Feb 17, 2015	28.18	28.18	27.64	27.66
2890	NASDAQ	IMOS	Fri, Feb 13, 2015	28.18	28.56	28.05	28.18
2889	NASDAQ	IMOS	Thu, Feb 12, 2015	28.38	28.38	27.90	28.19
2888	NASDAQ	IMOS	Wed, Feb 11, 2015	27.93	28.40	27.81	28.15
2887	NASDAQ	IMOS	Tue, Feb 10, 2015	28.01	28.19	27.56	27.98
2886	NASDAQ	IMOS	Mon, Feb 9, 2015	28.24	28.52	27.69	27.79
2885	NASDAQ	IMOS	Fri, Feb 6, 2015	28.89	28.92	28.24	28.38
2884	NASDAQ	IMOS	Thu, Feb 5, 2015	29.41	29.41	28.64	28.82
2883	NASDAQ	IMOS	Wed, Feb 4, 2015	29.41	29.76	29.05	29.40
2882	NASDAQ	IMOS	Tue, Feb 3, 2015	28.51	29.67	28.51	29.39
2881	NASDAQ	IMOS	Mon, Feb 2, 2015	27.74	28.35	27.41	28.31
2880	NASDAQ	IMOS	Fri, Jan 30, 2015	28.08	28.28	27.46	27.61
2879	NASDAQ	IMOS	Thu, Jan 29, 2015	28.06	28.33	27.84	28.19
2878	NASDAQ	IMOS	Wed, Jan 28, 2015	28.75	28.78	27.94	28.12
2877	NASDAQ	IMOS	Tue, Jan 27, 2015	28.54	28.99	28.09	28.45
2876	NASDAQ	IMOS	Mon, Jan 26, 2015	27.32	28.29	27.32	28.13
2875	NASDAQ	IMOS	Fri, Jan 23, 2015	27.59	28.20	27.24	27.33
2874	NASDAQ	IMOS	Thu, Jan 22, 2015	27.53	27.76	27.09	27.58
2873	NASDAQ	IMOS	Wed, Jan 21, 2015	27.47	27.80	27.15	27.41
2872	NASDAQ	IMOS	Tue, Jan 20, 2015	27.12	27.80	27.09	27.40
2871	NASDAQ	IMOS	Fri, Jan 16, 2015	27.49	28.00	26.93	27.13
2870	NASDAQ	IMOS	Thu, Jan 15, 2015	27.87	28.38	27.60	27.60
2869	NASDAQ	IMOS	Wed, Jan 14, 2015	27.14	28.27	27.14	27.89
2868	NASDAQ	IMOS	Tue, Jan 13, 2015	27.82	28.07	27.09	27.41
2867	NASDAQ	IMOS	Mon, Jan 12, 2015	28.09	28.15	27.35	27.67
2866	NASDAQ	IMOS	Fri, Jan 9, 2015	27.85	28.13	27.24	27.76
2865	NASDAQ	IMOS	Thu, Jan 8, 2015	27.59	28.14	27.53	27.82
2864	NASDAQ	IMOS	Wed, Jan 7, 2015	27.34	27.65	27.04	27.49
2863	NASDAQ	IMOS	Tue, Jan 6, 2015	27.46	27.61	27.06	27.20
2862	NASDAQ	IMOS	Mon, Jan 5, 2015	27.76	27.99	27.51	27.54
2861	NASDAQ	IMOS	Fri, Jan 2, 2015	27.59	28.05	27.59	27.99
2860	NASDAQ	IMOS	Wed, Dec 31, 2014	27.48	27.95	27.12	27.44
2859	NASDAQ	IMOS	Tue, Dec 30, 2014	27.06	28.22	27.04	27.42
2858	NASDAQ	IMOS	Mon, Dec 29, 2014	27.31	27.40	26.98	27.16
2857	NASDAQ	IMOS	Fri, Dec 26, 2014	27.25	27.64	27.25	27.40
2856	NASDAQ	IMOS	Wed, Dec 24, 2014	26.84	27.32	26.71	27.11
2855	NASDAQ	IMOS	Tue, Dec 23, 2014	27.15	27.33	26.84	26.89
2854	NASDAQ	IMOS	Mon, Dec 22, 2014	26.75	27.51	26.61	26.94
2853	NASDAQ	IMOS	Fri, Dec 19, 2014	27.45	27.49	26.48	26.61
2852	NASDAQ	IMOS	Thu, Dec 18, 2014	27.34	27.55	26.84	27.48
2851	NASDAQ	IMOS	Wed, Dec 17, 2014	26.55	26.96	25.96	26.72
2850	NASDAQ	IMOS	Tue, Dec 16, 2014	26.15	27.22	26.02	26.46
2849	NASDAQ	IMOS	Mon, Dec 15, 2014	27.54	27.62	26.56	26.72
2848	NASDAQ	IMOS	Fri, Dec 12, 2014	26.96	27.61	26.78	27.36
2847	NASDAQ	IMOS	Thu, Dec 11, 2014	27.34	27.69	26.92	27.20
2846	NASDAQ	IMOS	Wed, Dec 10, 2014	26.80	27.99	26.49	27.27
2845	NASDAQ	IMOS	Tue, Dec 9, 2014	26.18	27.05	25.95	26.85
2844	NASDAQ	IMOS	Mon, Dec 8, 2014	27.02	27.02	26.01	26.47
2843	NASDAQ	IMOS	Fri, Dec 5, 2014	26.29	27.06	25.99	26.95
2842	NASDAQ	IMOS	Thu, Dec 4, 2014	25.81	26.44	25.26	26.27
2841	NASDAQ	IMOS	Wed, Dec 3, 2014	24.64	25.91	24.51	25.80
2840	NASDAQ	IMOS	Tue, Dec 2, 2014	24.07	24.80	23.89	24.60
2839	NASDAQ	IMOS	Mon, Dec 1, 2014	24.52	24.60	23.73	23.91
2838	NASDAQ	IMOS	Fri, Nov 28, 2014	24.98	24.98	24.33	24.52
2837	NASDAQ	IMOS	Wed, Nov 26, 2014	24.78	25.34	24.71	24.98
2836	NASDAQ	IMOS	Tue, Nov 25, 2014	24.67	25.03	24.55	24.76
2835	NASDAQ	IMOS	Mon, Nov 24, 2014	24.68	25.25	24.65	24.68
2834	NASDAQ	IMOS	Fri, Nov 21, 2014	24.71	25.61	24.28	24.64
2833	NASDAQ	IMOS	Thu, Nov 20, 2014	24.41	25.18	24.31	24.98
2832	NASDAQ	IMOS	Wed, Nov 19, 2014	25.34	25.35	24.15	24.49
2831	NASDAQ	IMOS	Tue, Nov 18, 2014	24.85	25.58	24.71	25.42
2830	NASDAQ	IMOS	Mon, Nov 17, 2014	25.41	25.65	24.75	24.86
2829	NASDAQ	IMOS	Fri, Nov 14, 2014	25.88	25.88	25.18	25.75
2828	NASDAQ	IMOS	Thu, Nov 13, 2014	26.82	27.06	26.02	26.11
2827	NASDAQ	IMOS	Wed, Nov 12, 2014	25.53	25.80	25.00	25.65
2826	NASDAQ	IMOS	Tue, Nov 11, 2014	25.88	25.88	25.31	25.65
2825	NASDAQ	IMOS	Mon, Nov 10, 2014	25.40	26.07	25.40	25.94
2824	NASDAQ	IMOS	Fri, Nov 7, 2014	25.68	25.78	25.19	25.53
2823	NASDAQ	IMOS	Thu, Nov 6, 2014	25.36	25.88	25.16	25.74
2822	NASDAQ	IMOS	Wed, Nov 5, 2014	25.88	25.88	25.19	25.41
2821	NASDAQ	IMOS	Tue, Nov 4, 2014	25.61	26.59	25.48	25.72
2820	NASDAQ	IMOS	Mon, Nov 3, 2014	25.27	25.87	24.73	25.66
2819	NASDAQ	IMOS	Fri, Oct 31, 2014	25.21	25.49	24.79	25.27
2818	NASDAQ	IMOS	Thu, Oct 30, 2014	24.91	25.15	24.29	24.66
2817	NASDAQ	IMOS	Wed, Oct 29, 2014	24.24	25.27	23.94	25.09
2816	NASDAQ	IMOS	Tue, Oct 28, 2014	24.08	24.40	23.66	24.19
2815	NASDAQ	IMOS	Mon, Oct 27, 2014	23.74	24.00	23.02	23.89
2814	NASDAQ	IMOS	Fri, Oct 24, 2014	24.29	24.29	23.76	23.99
2813	NASDAQ	IMOS	Thu, Oct 23, 2014	23.91	24.44	23.74	24.19
2812	NASDAQ	IMOS	Wed, Oct 22, 2014	24.71	24.71	23.50	23.66
2811	NASDAQ	IMOS	Tue, Oct 21, 2014	23.89	24.82	23.55	24.59
2810	NASDAQ	IMOS	Mon, Oct 20, 2014	23.09	23.86	22.89	23.44
2809	NASDAQ	IMOS	Fri, Oct 17, 2014	23.81	24.24	22.85	23.13
2808	NASDAQ	IMOS	Thu, Oct 16, 2014	22.95	23.66	22.81	23.42
2807	NASDAQ	IMOS	Wed, Oct 15, 2014	22.81	23.68	22.24	23.51
2806	NASDAQ	IMOS	Tue, Oct 14, 2014	23.72	24.32	23.06	23.19
2805	NASDAQ	IMOS	Mon, Oct 13, 2014	23.68	24.41	23.12	23.53
2804	NASDAQ	IMOS	Fri, Oct 10, 2014	25.85	25.85	23.27	23.74
2803	NASDAQ	IMOS	Thu, Oct 9, 2014	26.27	26.54	25.76	25.98
2802	NASDAQ	IMOS	Wed, Oct 8, 2014	25.62	26.55	25.44	26.47
2801	NASDAQ	IMOS	Tue, Oct 7, 2014	25.93	26.28	25.49	25.66
2800	NASDAQ	IMOS	Mon, Oct 6, 2014	26.71	26.71	25.88	26.01
2799	NASDAQ	IMOS	Fri, Oct 3, 2014	26.49	26.93	26.31	26.68
2798	NASDAQ	IMOS	Thu, Oct 2, 2014	26.48	26.88	25.79	26.35
2797	NASDAQ	IMOS	Wed, Oct 1, 2014	26.54	26.74	26.11	26.42
2796	NASDAQ	IMOS	Tue, Sep 30, 2014	27.00	27.02	26.35	26.61
2795	NASDAQ	IMOS	Mon, Sep 29, 2014	26.62	27.06	25.93	27.04
2794	NASDAQ	IMOS	Fri, Sep 26, 2014	26.11	27.08	26.11	26.88
2793	NASDAQ	IMOS	Thu, Sep 25, 2014	27.00	27.12	25.88	26.07
2792	NASDAQ	IMOS	Wed, Sep 24, 2014	26.80	27.25	26.72	27.12
2791	NASDAQ	IMOS	Tue, Sep 23, 2014	26.96	27.16	26.59	26.85
2790	NASDAQ	IMOS	Mon, Sep 22, 2014	27.89	27.89	27.00	27.15
2789	NASDAQ	IMOS	Fri, Sep 19, 2014	28.07	28.35	27.86	27.98
2788	NASDAQ	IMOS	Thu, Sep 18, 2014	27.38	27.99	27.38	27.89
2787	NASDAQ	IMOS	Wed, Sep 17, 2014	27.38	27.62	27.01	27.24
2786	NASDAQ	IMOS	Tue, Sep 16, 2014	26.53	27.38	26.35	27.32
2785	NASDAQ	IMOS	Mon, Sep 15, 2014	27.47	27.54	26.66	26.69
2784	NASDAQ	IMOS	Fri, Sep 12, 2014	28.14	28.14	27.42	27.55
2783	NASDAQ	IMOS	Thu, Sep 11, 2014	27.98	28.25	27.71	28.06
2782	NASDAQ	IMOS	Wed, Sep 10, 2014	27.29	28.22	27.24	28.11
2781	NASDAQ	IMOS	Tue, Sep 9, 2014	27.52	27.75	26.98	27.18
2780	NASDAQ	IMOS	Mon, Sep 8, 2014	27.84	28.24	27.14	27.54
2779	NASDAQ	IMOS	Fri, Sep 5, 2014	27.71	27.99	27.48	27.92
2778	NASDAQ	IMOS	Thu, Sep 4, 2014	27.81	28.33	27.16	27.76
2777	NASDAQ	IMOS	Wed, Sep 3, 2014	28.29	28.29	27.72	27.84
2776	NASDAQ	IMOS	Tue, Sep 2, 2014	28.12	28.45	28.00	28.16
2775	NASDAQ	IMOS	Fri, Aug 29, 2014	28.25	28.40	28.00	28.15
2774	NASDAQ	IMOS	Thu, Aug 28, 2014	28.08	28.46	27.96	28.14
2773	NASDAQ	IMOS	Wed, Aug 27, 2014	28.27	28.51	27.98	28.27
2772	NASDAQ	IMOS	Tue, Aug 26, 2014	28.19	28.42	28.01	28.21
2771	NASDAQ	IMOS	Mon, Aug 25, 2014	28.81	28.91	28.00	28.21
2770	NASDAQ	IMOS	Fri, Aug 22, 2014	28.93	29.02	28.60	28.62
2769	NASDAQ	IMOS	Thu, Aug 21, 2014	28.88	29.06	28.48	28.98
2768	NASDAQ	IMOS	Wed, Aug 20, 2014	29.05	29.27	28.80	28.92
2767	NASDAQ	IMOS	Tue, Aug 19, 2014	28.47	29.69	28.26	29.05
2766	NASDAQ	IMOS	Mon, Aug 18, 2014	28.41	28.76	28.28	28.71
2765	NASDAQ	IMOS	Fri, Aug 15, 2014	28.47	28.72	27.94	28.33
2764	NASDAQ	IMOS	Thu, Aug 14, 2014	27.92	28.68	27.91	28.27
2763	NASDAQ	IMOS	Wed, Aug 13, 2014	27.92	28.56	27.44	28.02
2762	NASDAQ	IMOS	Tue, Aug 12, 2014	28.81	28.82	28.00	28.79
2761	NASDAQ	IMOS	Mon, Aug 11, 2014	27.91	29.06	27.91	28.62
2760	NASDAQ	IMOS	Fri, Aug 8, 2014	28.00	28.31	27.66	27.88
2759	NASDAQ	IMOS	Thu, Aug 7, 2014	28.31	28.45	27.68	27.89
2758	NASDAQ	IMOS	Wed, Aug 6, 2014	27.94	28.59	27.94	28.13
2757	NASDAQ	IMOS	Tue, Aug 5, 2014	28.00	28.15	27.76	28.09
2756	NASDAQ	IMOS	Mon, Aug 4, 2014	28.12	28.24	27.66	28.02
2755	NASDAQ	IMOS	Fri, Aug 1, 2014	27.67	28.22	27.61	28.07
2754	NASDAQ	IMOS	Thu, Jul 31, 2014	27.89	27.91	27.31	27.67
2753	NASDAQ	IMOS	Wed, Jul 30, 2014	27.84	28.01	27.62	27.89
2752	NASDAQ	IMOS	Tue, Jul 29, 2014	27.78	28.16	27.62	27.65
2751	NASDAQ	IMOS	Mon, Jul 28, 2014	28.08	28.24	27.36	27.78
2750	NASDAQ	IMOS	Fri, Jul 25, 2014	28.61	28.69	27.65	27.89
2749	NASDAQ	IMOS	Thu, Jul 24, 2014	28.65	28.95	28.52	28.61
2748	NASDAQ	IMOS	Wed, Jul 23, 2014	29.47	29.53	28.51	28.62
2747	NASDAQ	IMOS	Tue, Jul 22, 2014	29.19	29.60	29.02	29.33
2746	NASDAQ	IMOS	Mon, Jul 21, 2014	28.56	29.19	28.35	29.12
2745	NASDAQ	IMOS	Fri, Jul 18, 2014	28.35	28.67	28.14	28.52
2744	NASDAQ	IMOS	Thu, Jul 17, 2014	28.92	28.99	27.76	28.04
2743	NASDAQ	IMOS	Wed, Jul 16, 2014	29.41	29.41	29.01	29.11
2742	NASDAQ	IMOS	Tue, Jul 15, 2014	28.36	29.58	28.18	29.19
2741	NASDAQ	IMOS	Mon, Jul 14, 2014	28.62	28.82	28.08	28.22
2740	NASDAQ	IMOS	Fri, Jul 11, 2014	28.02	28.47	27.80	28.45
2739	NASDAQ	IMOS	Thu, Jul 10, 2014	28.09	28.24	27.73	28.02
2738	NASDAQ	IMOS	Wed, Jul 9, 2014	28.24	28.60	27.74	28.51
2737	NASDAQ	IMOS	Tue, Jul 8, 2014	28.12	28.18	27.24	27.94
2736	NASDAQ	IMOS	Mon, Jul 7, 2014	28.56	28.69	27.85	28.09
2735	NASDAQ	IMOS	Thu, Jul 3, 2014	28.67	28.71	28.32	28.59
2734	NASDAQ	IMOS	Wed, Jul 2, 2014	28.34	29.44	28.34	28.69
2733	NASDAQ	IMOS	Tue, Jul 1, 2014	28.41	28.78	28.16	28.25
2732	NASDAQ	IMOS	Mon, Jun 30, 2014	28.44	28.53	27.94	28.39
2731	NASDAQ	IMOS	Fri, Jun 27, 2014	28.33	28.73	28.33	28.49
2730	NASDAQ	IMOS	Thu, Jun 26, 2014	28.12	28.66	27.86	28.41
2729	NASDAQ	IMOS	Wed, Jun 25, 2014	28.09	28.30	27.82	27.96
2728	NASDAQ	IMOS	Tue, Jun 24, 2014	28.08	28.38	27.89	28.26
2727	NASDAQ	IMOS	Mon, Jun 23, 2014	28.39	28.46	27.80	27.96
2726	NASDAQ	IMOS	Fri, Jun 20, 2014	28.59	28.76	28.18	28.46
2725	NASDAQ	IMOS	Thu, Jun 19, 2014	29.06	29.22	28.60	28.65
2724	NASDAQ	IMOS	Wed, Jun 18, 2014	29.12	29.29	28.85	29.04
2723	NASDAQ	IMOS	Tue, Jun 17, 2014	29.06	29.47	28.88	29.13
2722	NASDAQ	IMOS	Mon, Jun 16, 2014	28.94	29.24	28.68	29.02
2721	NASDAQ	IMOS	Fri, Jun 13, 2014	28.99	29.25	28.68	29.04
2720	NASDAQ	IMOS	Thu, Jun 12, 2014	29.11	29.41	28.89	29.00
2719	NASDAQ	IMOS	Wed, Jun 11, 2014	29.06	29.52	29.02	29.28
2718	NASDAQ	IMOS	Tue, Jun 10, 2014	29.34	29.41	28.48	29.16
2717	NASDAQ	IMOS	Mon, Jun 9, 2014	30.38	30.45	29.10	29.28
2716	NASDAQ	IMOS	Fri, Jun 6, 2014	30.27	30.55	30.18	30.35
2715	NASDAQ	IMOS	Thu, Jun 5, 2014	29.80	30.48	29.45	30.28
2714	NASDAQ	IMOS	Wed, Jun 4, 2014	29.51	29.86	29.40	29.82
2713	NASDAQ	IMOS	Tue, Jun 3, 2014	29.06	29.86	28.92	29.68
2712	NASDAQ	IMOS	Mon, Jun 2, 2014	28.59	29.18	28.35	29.12
2711	NASDAQ	IMOS	Fri, May 30, 2014	28.93	29.21	28.29	28.72
2710	NASDAQ	IMOS	Thu, May 29, 2014	28.46	29.26	28.25	29.05
2709	NASDAQ	IMOS	Wed, May 28, 2014	27.86	28.49	27.69	28.33
2708	NASDAQ	IMOS	Tue, May 27, 2014	27.06	28.20	27.00	28.04
2707	NASDAQ	IMOS	Fri, May 23, 2014	24.89	26.75	24.89	26.74
2706	NASDAQ	IMOS	Thu, May 22, 2014	25.09	25.29	24.00	24.74
2705	NASDAQ	IMOS	Wed, May 21, 2014	25.20	25.39	24.59	25.18
2704	NASDAQ	IMOS	Tue, May 20, 2014	25.26	25.87	24.95	25.18
2703	NASDAQ	IMOS	Mon, May 19, 2014	24.99	25.34	24.71	25.27
2702	NASDAQ	IMOS	Fri, May 16, 2014	25.45	25.52	24.64	24.93
2701	NASDAQ	IMOS	Thu, May 15, 2014	26.19	26.55	24.96	25.29
2700	NASDAQ	IMOS	Wed, May 14, 2014	25.91	27.29	25.91	26.53
2699	NASDAQ	IMOS	Tue, May 13, 2014	25.62	26.38	25.53	25.74
2698	NASDAQ	IMOS	Mon, May 12, 2014	24.60	25.64	24.60	25.52
2697	NASDAQ	IMOS	Fri, May 9, 2014	24.20	24.69	23.78	24.39
2696	NASDAQ	IMOS	Thu, May 8, 2014	24.16	24.82	23.82	24.04
2695	NASDAQ	IMOS	Wed, May 7, 2014	24.41	24.55	23.62	24.19
2694	NASDAQ	IMOS	Tue, May 6, 2014	24.71	25.07	24.01	24.20
2693	NASDAQ	IMOS	Mon, May 5, 2014	24.54	24.91	24.35	24.71
2692	NASDAQ	IMOS	Fri, May 2, 2014	24.53	25.01	24.40	24.59
2691	NASDAQ	IMOS	Thu, May 1, 2014	24.72	24.94	24.33	24.58
2690	NASDAQ	IMOS	Wed, Apr 30, 2014	24.89	25.11	24.47	24.76
2689	NASDAQ	IMOS	Tue, Apr 29, 2014	24.73	25.54	24.65	24.93
2688	NASDAQ	IMOS	Mon, Apr 28, 2014	25.61	25.71	24.06	24.59
2687	NASDAQ	IMOS	Fri, Apr 25, 2014	25.82	25.88	25.11	25.36
2686	NASDAQ	IMOS	Thu, Apr 24, 2014	25.98	26.24	25.68	25.89
2685	NASDAQ	IMOS	Wed, Apr 23, 2014	25.67	26.11	25.34	25.80
2684	NASDAQ	IMOS	Tue, Apr 22, 2014	25.47	25.88	25.12	25.59
2683	NASDAQ	IMOS	Mon, Apr 21, 2014	25.53	25.54	25.09	25.38
2682	NASDAQ	IMOS	Thu, Apr 17, 2014	25.53	25.65	25.29	25.42
2681	NASDAQ	IMOS	Wed, Apr 16, 2014	24.94	25.71	24.53	25.45
2680	NASDAQ	IMOS	Tue, Apr 15, 2014	25.88	26.05	23.92	24.74
2679	NASDAQ	IMOS	Mon, Apr 14, 2014	26.56	26.56	25.73	25.88
2678	NASDAQ	IMOS	Fri, Apr 11, 2014	27.47	27.68	26.20	26.41
2677	NASDAQ	IMOS	Thu, Apr 10, 2014	27.11	28.34	26.58	27.47
2676	NASDAQ	IMOS	Wed, Apr 9, 2014	26.05	27.06	26.01	26.85
2675	NASDAQ	IMOS	Tue, Apr 8, 2014	25.89	26.32	25.88	26.11
2674	NASDAQ	IMOS	Mon, Apr 7, 2014	26.15	26.34	25.44	25.85
2673	NASDAQ	IMOS	Fri, Apr 4, 2014	26.92	26.92	25.76	25.96
2672	NASDAQ	IMOS	Thu, Apr 3, 2014	27.01	27.07	25.68	26.71
2671	NASDAQ	IMOS	Wed, Apr 2, 2014	26.59	26.96	26.40	26.95
2670	NASDAQ	IMOS	Tue, Apr 1, 2014	26.11	26.62	25.84	26.54
2669	NASDAQ	IMOS	Mon, Mar 31, 2014	25.56	26.21	25.45	25.95
2668	NASDAQ	IMOS	Fri, Mar 28, 2014	25.36	25.59	25.19	25.36
2667	NASDAQ	IMOS	Thu, Mar 27, 2014	26.59	26.76	24.93	25.18
2666	NASDAQ	IMOS	Wed, Mar 26, 2014	27.06	27.35	26.21	26.55
2665	NASDAQ	IMOS	Tue, Mar 25, 2014	26.76	27.65	26.68	26.93
2664	NASDAQ	IMOS	Mon, Mar 24, 2014	26.82	27.01	25.81	26.68
2663	NASDAQ	IMOS	Fri, Mar 21, 2014	26.66	27.34	26.65	26.71
2662	NASDAQ	IMOS	Thu, Mar 20, 2014	26.55	26.81	26.35	26.56
2661	NASDAQ	IMOS	Wed, Mar 19, 2014	26.80	26.93	26.39	26.69
2660	NASDAQ	IMOS	Tue, Mar 18, 2014	26.73	27.06	26.53	26.87
2659	NASDAQ	IMOS	Mon, Mar 17, 2014	26.84	27.25	26.56	26.66
2658	NASDAQ	IMOS	Fri, Mar 14, 2014	26.39	26.80	26.25	26.69
2657	NASDAQ	IMOS	Thu, Mar 13, 2014	26.46	26.68	25.76	26.41
2656	NASDAQ	IMOS	Wed, Mar 12, 2014	27.06	27.08	25.94	26.41
2655	NASDAQ	IMOS	Tue, Mar 11, 2014	27.06	27.89	25.78	26.79
2654	NASDAQ	IMOS	Mon, Mar 10, 2014	26.85	27.60	26.75	26.85
2653	NASDAQ	IMOS	Fri, Mar 7, 2014	27.15	27.36	26.73	26.93
2652	NASDAQ	IMOS	Thu, Mar 6, 2014	27.26	27.39	26.97	27.08
2651	NASDAQ	IMOS	Wed, Mar 5, 2014	26.91	27.54	26.79	27.25
2650	NASDAQ	IMOS	Tue, Mar 4, 2014	26.86	27.06	26.22	26.92
2649	NASDAQ	IMOS	Mon, Mar 3, 2014	26.60	26.75	26.21	26.59
2648	NASDAQ	IMOS	Fri, Feb 28, 2014	27.12	27.18	26.54	26.82
2647	NASDAQ	IMOS	Thu, Feb 27, 2014	26.88	27.06	26.41	27.04
2646	NASDAQ	IMOS	Wed, Feb 26, 2014	26.15	27.14	25.93	26.93
2645	NASDAQ	IMOS	Tue, Feb 25, 2014	26.26	26.44	25.94	26.08
2644	NASDAQ	IMOS	Mon, Feb 24, 2014	26.34	26.74	26.18	26.33
2643	NASDAQ	IMOS	Fri, Feb 21, 2014	25.67	26.45	25.67	26.35
2642	NASDAQ	IMOS	Thu, Feb 20, 2014	25.18	25.87	25.18	25.65
2641	NASDAQ	IMOS	Wed, Feb 19, 2014	24.41	25.29	24.34	25.18
2640	NASDAQ	IMOS	Tue, Feb 18, 2014	24.21	24.56	23.88	24.39
2639	NASDAQ	IMOS	Fri, Feb 14, 2014	24.06	24.30	23.94	24.11
2638	NASDAQ	IMOS	Thu, Feb 13, 2014	23.54	24.20	23.54	24.13
2637	NASDAQ	IMOS	Wed, Feb 12, 2014	23.75	23.87	23.44	23.71
2636	NASDAQ	IMOS	Tue, Feb 11, 2014	23.13	24.05	23.13	23.81
2635	NASDAQ	IMOS	Mon, Feb 10, 2014	22.41	23.40	22.35	23.15
2634	NASDAQ	IMOS	Fri, Feb 7, 2014	22.46	22.59	22.14	22.41
2633	NASDAQ	IMOS	Thu, Feb 6, 2014	22.33	22.71	22.07	22.38
2632	NASDAQ	IMOS	Wed, Feb 5, 2014	21.93	22.39	21.79	22.27
2631	NASDAQ	IMOS	Tue, Feb 4, 2014	21.72	22.51	21.61	22.00
2630	NASDAQ	IMOS	Mon, Feb 3, 2014	22.35	22.71	21.42	21.66
2629	NASDAQ	IMOS	Fri, Jan 31, 2014	22.75	22.93	22.20	22.31
2628	NASDAQ	IMOS	Thu, Jan 30, 2014	23.04	23.27	22.71	23.02
2627	NASDAQ	IMOS	Wed, Jan 29, 2014	22.73	23.38	22.48	22.74
2626	NASDAQ	IMOS	Tue, Jan 28, 2014	21.99	23.18	21.99	22.93
2625	NASDAQ	IMOS	Mon, Jan 27, 2014	22.36	22.45	21.76	21.93
2624	NASDAQ	IMOS	Fri, Jan 24, 2014	22.46	22.46	21.97	22.19
2623	NASDAQ	IMOS	Thu, Jan 23, 2014	22.71	22.82	22.29	22.58
2622	NASDAQ	IMOS	Wed, Jan 22, 2014	22.35	23.16	21.96	22.87
2621	NASDAQ	IMOS	Tue, Jan 21, 2014	22.25	22.35	21.82	22.26
2620	NASDAQ	IMOS	Fri, Jan 17, 2014	21.59	22.14	21.31	22.07
2619	NASDAQ	IMOS	Thu, Jan 16, 2014	21.61	21.94	21.45	21.58
2618	NASDAQ	IMOS	Wed, Jan 15, 2014	22.06	22.28	21.45	21.72
2617	NASDAQ	IMOS	Tue, Jan 14, 2014	21.35	22.16	21.35	22.00
2616	NASDAQ	IMOS	Mon, Jan 13, 2014	22.36	22.84	21.08	21.33
2615	NASDAQ	IMOS	Fri, Jan 10, 2014	21.94	22.65	21.76	22.53
2614	NASDAQ	IMOS	Thu, Jan 9, 2014	22.28	22.35	21.31	21.53
2613	NASDAQ	IMOS	Wed, Jan 8, 2014	21.98	22.56	21.98	22.27
2612	NASDAQ	IMOS	Tue, Jan 7, 2014	22.07	22.47	21.54	21.78
2611	NASDAQ	IMOS	Mon, Jan 6, 2014	22.53	22.61	21.84	21.98
2610	NASDAQ	IMOS	Fri, Jan 3, 2014	22.32	22.67	22.19	22.54
2609	NASDAQ	IMOS	Thu, Jan 2, 2014	22.58	22.59	22.11	22.33
2608	NASDAQ	IMOS	Tue, Dec 31, 2013	22.71	22.93	22.48	22.64
2607	NASDAQ	IMOS	Mon, Dec 30, 2013	22.72	22.92	22.39	22.73
2606	NASDAQ	IMOS	Fri, Dec 27, 2013	22.66	22.94	22.60	22.73
2605	NASDAQ	IMOS	Thu, Dec 26, 2013	22.94	22.94	22.31	22.58
2604	NASDAQ	IMOS	Tue, Dec 24, 2013	22.69	23.06	22.69	22.91
2603	NASDAQ	IMOS	Mon, Dec 23, 2013	22.15	22.82	22.15	22.78
2602	NASDAQ	IMOS	Fri, Dec 20, 2013	22.34	22.76	22.21	22.66
2601	NASDAQ	IMOS	Thu, Dec 19, 2013	22.51	22.62	22.20	22.39
2600	NASDAQ	IMOS	Wed, Dec 18, 2013	22.66	22.84	22.07	22.59
2599	NASDAQ	IMOS	Tue, Dec 17, 2013	22.82	22.82	22.45	22.68
2598	NASDAQ	IMOS	Mon, Dec 16, 2013	22.67	23.41	22.54	22.91
2597	NASDAQ	IMOS	Fri, Dec 13, 2013	22.95	23.20	22.08	22.46
2596	NASDAQ	IMOS	Thu, Dec 12, 2013	23.67	23.86	22.71	23.11
2595	NASDAQ	IMOS	Wed, Dec 11, 2013	24.02	24.21	23.59	23.75
2594	NASDAQ	IMOS	Tue, Dec 10, 2013	23.84	24.24	23.76	24.02
2593	NASDAQ	IMOS	Mon, Dec 9, 2013	24.04	24.06	23.40	23.82
2592	NASDAQ	IMOS	Fri, Dec 6, 2013	24.08	24.26	23.87	24.00
2591	NASDAQ	IMOS	Thu, Dec 5, 2013	24.05	24.29	23.64	23.91
2590	NASDAQ	IMOS	Wed, Dec 4, 2013	24.05	24.61	23.73	23.91
2589	NASDAQ	IMOS	Tue, Dec 3, 2013	24.19	24.91	23.61	24.24
2588	NASDAQ	IMOS	Mon, Dec 2, 2013	24.33	24.66	24.15	24.20
2587	NASDAQ	IMOS	Fri, Nov 29, 2013	23.11	24.29	22.71	24.09
2586	NASDAQ	IMOS	Wed, Nov 27, 2013	22.72	23.06	22.53	22.98
2585	NASDAQ	IMOS	Tue, Nov 26, 2013	22.56	22.87	22.47	22.74
2584	NASDAQ	IMOS	Mon, Nov 25, 2013	22.46	22.68	22.31	22.58
2583	NASDAQ	IMOS	Fri, Nov 22, 2013	22.19	22.59	21.91	22.42
2582	NASDAQ	IMOS	Thu, Nov 21, 2013	21.68	22.48	21.65	22.24
2581	NASDAQ	IMOS	Wed, Nov 20, 2013	21.25	21.67	21.06	21.36
2580	NASDAQ	IMOS	Tue, Nov 19, 2013	22.00	22.39	21.11	21.22
2579	NASDAQ	IMOS	Mon, Nov 18, 2013	21.08	22.69	20.81	21.93
2578	NASDAQ	IMOS	Fri, Nov 15, 2013	20.73	20.89	20.55	20.67
2577	NASDAQ	IMOS	Thu, Nov 14, 2013	19.96	20.81	19.85	20.68
2576	NASDAQ	IMOS	Wed, Nov 13, 2013	19.24	20.09	19.24	19.89
2575	NASDAQ	IMOS	Tue, Nov 12, 2013	19.19	19.48	19.13	19.31
2574	NASDAQ	IMOS	Mon, Nov 11, 2013	19.08	19.41	18.71	19.24
2573	NASDAQ	IMOS	Fri, Nov 8, 2013	18.58	19.07	18.15	19.06
2572	NASDAQ	IMOS	Thu, Nov 7, 2013	18.99	19.36	18.36	18.66
2571	NASDAQ	IMOS	Wed, Nov 6, 2013	19.31	19.31	18.94	18.99
2570	NASDAQ	IMOS	Tue, Nov 5, 2013	19.29	19.42	19.06	19.18
2569	NASDAQ	IMOS	Mon, Nov 4, 2013	19.36	19.45	19.11	19.41
2568	NASDAQ	IMOS	Fri, Nov 1, 2013	18.81	19.34	18.45	19.28
2567	NASDAQ	IMOS	Thu, Oct 31, 2013	19.26	19.47	18.74	18.79
2566	NASDAQ	IMOS	Wed, Oct 30, 2013	19.73	19.89	19.16	19.31
2565	NASDAQ	IMOS	Tue, Oct 29, 2013	19.00	19.76	18.99	19.73
2564	NASDAQ	IMOS	Mon, Oct 28, 2013	19.11	19.40	18.81	18.99
2563	NASDAQ	IMOS	Fri, Oct 25, 2013	19.61	19.73	18.94	19.19
2562	NASDAQ	IMOS	Thu, Oct 24, 2013	19.52	19.87	19.38	19.62
2561	NASDAQ	IMOS	Wed, Oct 23, 2013	19.79	19.84	19.22	19.49
2560	NASDAQ	IMOS	Tue, Oct 22, 2013	20.24	20.31	19.65	19.87
2559	NASDAQ	IMOS	Mon, Oct 21, 2013	20.58	20.82	20.01	20.19
2558	NASDAQ	IMOS	Fri, Oct 18, 2013	20.15	20.74	19.96	20.60
2557	NASDAQ	IMOS	Thu, Oct 17, 2013	19.80	20.28	19.56	20.12
2556	NASDAQ	IMOS	Wed, Oct 16, 2013	20.19	20.34	19.88	19.98
2555	NASDAQ	IMOS	Tue, Oct 15, 2013	20.53	20.72	20.07	20.09
2554	NASDAQ	IMOS	Mon, Oct 14, 2013	20.35	20.68	20.08	20.51
2553	NASDAQ	IMOS	Fri, Oct 11, 2013	20.53	20.69	20.26	20.39
2552	NASDAQ	IMOS	Thu, Oct 10, 2013	20.35	20.98	20.24	20.73
2551	NASDAQ	IMOS	Wed, Oct 9, 2013	20.51	20.51	19.07	20.16
2550	NASDAQ	IMOS	Tue, Oct 8, 2013	21.04	21.29	20.15	20.27
2549	NASDAQ	IMOS	Mon, Oct 7, 2013	21.13	21.32	20.93	21.04
2548	NASDAQ	IMOS	Fri, Oct 4, 2013	20.98	21.64	20.79	21.28
2547	NASDAQ	IMOS	Thu, Oct 3, 2013	21.51	21.72	20.68	21.05
2546	NASDAQ	IMOS	Wed, Oct 2, 2013	21.60	22.13	21.41	21.60
2545	NASDAQ	IMOS	Tue, Oct 1, 2013	21.18	21.82	21.18	21.72
2544	NASDAQ	IMOS	Mon, Sep 30, 2013	21.05	21.28	20.86	21.15
2543	NASDAQ	IMOS	Fri, Sep 27, 2013	21.08	21.53	21.01	21.21
2542	NASDAQ	IMOS	Thu, Sep 26, 2013	21.07	21.15	20.82	21.13
2541	NASDAQ	IMOS	Wed, Sep 25, 2013	20.86	21.14	20.72	20.95
2540	NASDAQ	IMOS	Tue, Sep 24, 2013	20.76	21.02	20.65	20.86
2539	NASDAQ	IMOS	Mon, Sep 23, 2013	20.89	21.12	20.41	20.76
2538	NASDAQ	IMOS	Fri, Sep 20, 2013	20.69	21.13	20.21	20.91
2537	NASDAQ	IMOS	Thu, Sep 19, 2013	21.19	21.29	20.48	20.68
2536	NASDAQ	IMOS	Wed, Sep 18, 2013	20.40	21.33	20.35	21.18
2535	NASDAQ	IMOS	Tue, Sep 17, 2013	19.89	20.36	19.87	20.31
2534	NASDAQ	IMOS	Mon, Sep 16, 2013	20.08	20.13	19.64	19.87
2533	NASDAQ	IMOS	Fri, Sep 13, 2013	19.40	19.93	19.34	19.87
2532	NASDAQ	IMOS	Thu, Sep 12, 2013	20.08	20.31	19.13	19.33
2531	NASDAQ	IMOS	Wed, Sep 11, 2013	19.96	20.25	19.85	20.08
2530	NASDAQ	IMOS	Tue, Sep 10, 2013	20.82	20.94	19.82	20.07
2529	NASDAQ	IMOS	Mon, Sep 9, 2013	20.72	21.15	20.61	20.74
2528	NASDAQ	IMOS	Fri, Sep 6, 2013	20.55	20.88	20.12	20.60
2527	NASDAQ	IMOS	Thu, Sep 5, 2013	19.79	20.81	19.51	20.49
2526	NASDAQ	IMOS	Wed, Sep 4, 2013	19.42	19.85	19.07	19.76
2525	NASDAQ	IMOS	Tue, Sep 3, 2013	19.61	19.87	19.27	19.47
2524	NASDAQ	IMOS	Fri, Aug 30, 2013	19.14	19.41	19.07	19.31
2523	NASDAQ	IMOS	Thu, Aug 29, 2013	18.73	19.18	18.73	19.14
2522	NASDAQ	IMOS	Wed, Aug 28, 2013	18.84	19.40	18.79	18.81
2521	NASDAQ	IMOS	Tue, Aug 27, 2013	19.80	19.87	18.59	18.88
2520	NASDAQ	IMOS	Mon, Aug 26, 2013	20.39	20.59	19.25	20.00
2519	NASDAQ	IMOS	Fri, Aug 23, 2013	19.14	20.39	19.14	20.39
2518	NASDAQ	IMOS	Thu, Aug 22, 2013	19.36	19.86	18.69	19.14
2517	NASDAQ	IMOS	Wed, Aug 21, 2013	19.32	19.48	18.75	19.27
2516	NASDAQ	IMOS	Tue, Aug 20, 2013	18.73	19.53	18.65	19.35
2515	NASDAQ	IMOS	Mon, Aug 19, 2013	19.87	20.05	18.66	18.79
2514	NASDAQ	IMOS	Fri, Aug 16, 2013	19.84	20.32	19.44	19.86
2513	NASDAQ	IMOS	Thu, Aug 15, 2013	20.59	20.99	19.05	19.82
2512	NASDAQ	IMOS	Wed, Aug 14, 2013	19.07	20.74	18.82	20.41
2511	NASDAQ	IMOS	Tue, Aug 13, 2013	17.81	18.95	17.76	18.91
2510	NASDAQ	IMOS	Mon, Aug 12, 2013	17.82	18.06	17.76	17.85
2509	NASDAQ	IMOS	Fri, Aug 9, 2013	17.94	18.36	17.87	17.91
2508	NASDAQ	IMOS	Thu, Aug 8, 2013	18.26	18.48	17.84	17.91
2507	NASDAQ	IMOS	Wed, Aug 7, 2013	18.98	18.98	18.09	18.13
2506	NASDAQ	IMOS	Tue, Aug 6, 2013	18.94	19.18	18.56	19.05
2505	NASDAQ	IMOS	Mon, Aug 5, 2013	19.14	19.25	18.51	18.85
2504	NASDAQ	IMOS	Fri, Aug 2, 2013	17.89	19.18	17.76	19.09
2503	NASDAQ	IMOS	Thu, Aug 1, 2013	17.80	18.35	17.68	18.01
2502	NASDAQ	IMOS	Wed, Jul 31, 2013	18.38	18.41	17.56	17.68
2501	NASDAQ	IMOS	Tue, Jul 30, 2013	18.72	18.93	18.35	18.42
2500	NASDAQ	IMOS	Mon, Jul 29, 2013	18.26	18.86	18.26	18.68
2499	NASDAQ	IMOS	Fri, Jul 26, 2013	18.58	18.61	18.13	18.36
2498	NASDAQ	IMOS	Thu, Jul 25, 2013	18.67	19.05	18.41	18.80
2497	NASDAQ	IMOS	Wed, Jul 24, 2013	19.55	19.67	18.64	18.67
2496	NASDAQ	IMOS	Tue, Jul 23, 2013	19.82	20.24	19.53	19.59
2495	NASDAQ	IMOS	Mon, Jul 22, 2013	19.82	20.71	19.81	19.84
2494	NASDAQ	IMOS	Fri, Jul 19, 2013	21.29	21.29	19.19	19.75
2493	NASDAQ	IMOS	Thu, Jul 18, 2013	21.53	21.65	21.07	21.35
2492	NASDAQ	IMOS	Wed, Jul 17, 2013	22.35	22.39	21.47	21.54
2491	NASDAQ	IMOS	Tue, Jul 16, 2013	22.18	22.42	22.08	22.22
2490	NASDAQ	IMOS	Mon, Jul 15, 2013	22.35	22.68	22.07	22.11
2489	NASDAQ	IMOS	Fri, Jul 12, 2013	22.35	22.59	22.12	22.25
2488	NASDAQ	IMOS	Thu, Jul 11, 2013	22.22	22.41	21.59	22.36
2487	NASDAQ	IMOS	Wed, Jul 10, 2013	22.07	22.71	21.78	21.95
2486	NASDAQ	IMOS	Tue, Jul 9, 2013	23.15	23.15	22.07	22.21
2485	NASDAQ	IMOS	Mon, Jul 8, 2013	23.27	23.52	22.80	23.02
2484	NASDAQ	IMOS	Fri, Jul 5, 2013	23.52	23.65	22.95	23.27
2483	NASDAQ	IMOS	Wed, Jul 3, 2013	23.47	23.65	23.13	23.48
2482	NASDAQ	IMOS	Tue, Jul 2, 2013	24.19	24.31	23.41	23.76
2481	NASDAQ	IMOS	Mon, Jul 1, 2013	23.11	24.34	23.08	24.24
2480	NASDAQ	IMOS	Fri, Jun 28, 2013	22.42	23.06	22.34	22.76
2479	NASDAQ	IMOS	Thu, Jun 27, 2013	22.65	22.65	22.29	22.44
2478	NASDAQ	IMOS	Wed, Jun 26, 2013	22.55	22.81	22.12	22.48
2477	NASDAQ	IMOS	Tue, Jun 25, 2013	21.47	22.62	21.47	22.40
2476	NASDAQ	IMOS	Mon, Jun 24, 2013	21.18	21.64	20.81	21.39
2475	NASDAQ	IMOS	Fri, Jun 21, 2013	21.38	21.40	21.06	21.19
2474	NASDAQ	IMOS	Thu, Jun 20, 2013	21.45	21.60	20.66	21.24
2473	NASDAQ	IMOS	Wed, Jun 19, 2013	22.61	22.65	21.64	21.79
2472	NASDAQ	IMOS	Tue, Jun 18, 2013	22.40	22.82	22.06	22.28
2471	NASDAQ	IMOS	Mon, Jun 17, 2013	22.07	22.58	22.00	22.19
2470	NASDAQ	IMOS	Fri, Jun 14, 2013	22.13	22.15	21.76	21.81
2469	NASDAQ	IMOS	Thu, Jun 13, 2013	22.00	22.26	21.59	22.13
2468	NASDAQ	IMOS	Wed, Jun 12, 2013	21.84	21.88	21.26	21.79
2467	NASDAQ	IMOS	Tue, Jun 11, 2013	21.64	23.06	20.94	21.73
2466	NASDAQ	IMOS	Mon, Jun 10, 2013	21.86	21.88	21.65	21.81
2465	NASDAQ	IMOS	Fri, Jun 7, 2013	21.82	21.85	21.35	21.78
2464	NASDAQ	IMOS	Thu, Jun 6, 2013	21.49	21.87	21.41	21.74
2463	NASDAQ	IMOS	Wed, Jun 5, 2013	21.76	21.99	21.47	21.53
2462	NASDAQ	IMOS	Tue, Jun 4, 2013	21.53	21.94	21.41	21.78
2461	NASDAQ	IMOS	Mon, Jun 3, 2013	21.49	21.82	21.27	21.47
2460	NASDAQ	IMOS	Fri, May 31, 2013	21.52	21.80	21.41	21.46
2459	NASDAQ	IMOS	Thu, May 30, 2013	21.64	21.99	21.19	21.65
2458	NASDAQ	IMOS	Wed, May 29, 2013	21.31	21.69	21.12	21.51
2457	NASDAQ	IMOS	Tue, May 28, 2013	21.69	21.96	21.34	21.40
2456	NASDAQ	IMOS	Fri, May 24, 2013	21.18	21.46	21.13	21.39
2455	NASDAQ	IMOS	Thu, May 23, 2013	20.81	21.54	20.59	21.33
2454	NASDAQ	IMOS	Wed, May 22, 2013	21.39	21.69	20.65	21.19
2453	NASDAQ	IMOS	Tue, May 21, 2013	21.68	21.68	20.54	21.39
2452	NASDAQ	IMOS	Mon, May 20, 2013	21.44	22.13	21.18	21.59
2451	NASDAQ	IMOS	Fri, May 17, 2013	20.11	21.49	20.06	21.47
2450	NASDAQ	IMOS	Thu, May 16, 2013	19.82	20.51	19.55	19.98
2449	NASDAQ	IMOS	Wed, May 15, 2013	19.24	19.61	19.06	19.51
2448	NASDAQ	IMOS	Tue, May 14, 2013	18.94	19.24	18.82	19.15
2447	NASDAQ	IMOS	Mon, May 13, 2013	18.78	19.06	18.73	18.92
2446	NASDAQ	IMOS	Fri, May 10, 2013	19.08	19.16	18.25	18.79
2445	NASDAQ	IMOS	Thu, May 9, 2013	18.66	19.12	18.58	19.04
2444	NASDAQ	IMOS	Wed, May 8, 2013	18.39	19.18	18.39	18.78
2443	NASDAQ	IMOS	Tue, May 7, 2013	17.84	18.98	17.84	18.46
2442	NASDAQ	IMOS	Mon, May 6, 2013	17.45	17.94	17.42	17.86
2441	NASDAQ	IMOS	Fri, May 3, 2013	17.38	17.82	17.35	17.36
2440	NASDAQ	IMOS	Thu, May 2, 2013	17.12	17.48	17.12	17.35
2439	NASDAQ	IMOS	Wed, May 1, 2013	17.32	17.40	17.06	17.07
2438	NASDAQ	IMOS	Tue, Apr 30, 2013	17.29	17.44	17.06	17.33
2437	NASDAQ	IMOS	Mon, Apr 29, 2013	17.44	17.44	17.04	17.28
2436	NASDAQ	IMOS	Fri, Apr 26, 2013	17.67	17.82	16.66	17.28
2435	NASDAQ	IMOS	Thu, Apr 25, 2013	17.66	17.86	17.45	17.80
2434	NASDAQ	IMOS	Wed, Apr 24, 2013	17.93	18.02	17.47	17.74
2433	NASDAQ	IMOS	Tue, Apr 23, 2013	18.12	18.34	17.51	17.93
2432	NASDAQ	IMOS	Mon, Apr 22, 2013	17.93	18.18	17.15	18.07
2431	NASDAQ	IMOS	Fri, Apr 19, 2013	19.27	19.82	17.32	17.67
2430	NASDAQ	IMOS	Thu, Apr 18, 2013	15.54	16.56	15.18	16.44
2429	NASDAQ	IMOS	Wed, Apr 17, 2013	15.80	16.67	15.35	15.40
2428	NASDAQ	IMOS	Tue, Apr 16, 2013	16.21	16.72	15.81	15.98
2427	NASDAQ	IMOS	Mon, Apr 15, 2013	16.87	17.06	15.82	15.99
2426	NASDAQ	IMOS	Fri, Apr 12, 2013	17.21	17.48	16.86	17.05
2425	NASDAQ	IMOS	Thu, Apr 11, 2013	17.06	17.76	16.78	17.33
2424	NASDAQ	IMOS	Wed, Apr 10, 2013	16.25	16.99	16.24	16.89
2423	NASDAQ	IMOS	Tue, Apr 9, 2013	15.31	17.28	15.31	16.20
2422	NASDAQ	IMOS	Mon, Apr 8, 2013	14.80	15.36	14.54	15.21
2421	NASDAQ	IMOS	Fri, Apr 5, 2013	14.61	14.99	14.35	14.86
2420	NASDAQ	IMOS	Thu, Apr 4, 2013	14.51	14.91	14.41	14.75
2419	NASDAQ	IMOS	Wed, Apr 3, 2013	14.80	14.98	14.45	14.54
2418	NASDAQ	IMOS	Tue, Apr 2, 2013	15.31	15.69	14.78	14.80
2417	NASDAQ	IMOS	Mon, Apr 1, 2013	15.76	15.94	15.06	15.15
2416	NASDAQ	IMOS	Thu, Mar 28, 2013	14.59	15.98	14.59	15.67
2415	NASDAQ	IMOS	Wed, Mar 27, 2013	14.11	14.67	13.96	14.48
2414	NASDAQ	IMOS	Tue, Mar 26, 2013	14.18	14.29	13.96	14.13
2413	NASDAQ	IMOS	Mon, Mar 25, 2013	14.21	14.33	13.98	14.13
2412	NASDAQ	IMOS	Fri, Mar 22, 2013	13.95	14.11	13.71	14.06
2411	NASDAQ	IMOS	Thu, Mar 21, 2013	13.82	14.24	13.66	13.80
2410	NASDAQ	IMOS	Wed, Mar 20, 2013	13.71	13.92	13.53	13.76
2409	NASDAQ	IMOS	Tue, Mar 19, 2013	13.12	14.02	13.07	13.52
2408	NASDAQ	IMOS	Mon, Mar 18, 2013	12.46	13.39	12.06	13.01
2407	NASDAQ	IMOS	Fri, Mar 15, 2013	12.24	12.39	11.95	12.25
2406	NASDAQ	IMOS	Thu, Mar 14, 2013	12.15	12.47	11.99	12.14
2405	NASDAQ	IMOS	Wed, Mar 13, 2013	12.27	12.28	11.87	12.15
2404	NASDAQ	IMOS	Tue, Mar 12, 2013	12.09	12.46	11.68	12.28
2403	NASDAQ	IMOS	Mon, Mar 11, 2013	12.51	12.51	12.01	12.14
2402	NASDAQ	IMOS	Fri, Mar 8, 2013	12.96	13.06	12.48	12.51
2401	NASDAQ	IMOS	Thu, Mar 7, 2013	12.76	13.14	12.65	12.89
2400	NASDAQ	IMOS	Wed, Mar 6, 2013	12.53	12.73	12.38	12.59
2399	NASDAQ	IMOS	Tue, Mar 5, 2013	12.51	12.72	12.41	12.53
2398	NASDAQ	IMOS	Mon, Mar 4, 2013	12.60	12.71	12.39	12.40
2397	NASDAQ	IMOS	Fri, Mar 1, 2013	12.61	12.87	12.29	12.62
2396	NASDAQ	IMOS	Thu, Feb 28, 2013	12.65	13.11	12.60	12.76
2395	NASDAQ	IMOS	Wed, Feb 27, 2013	12.45	13.18	12.31	12.65
2394	NASDAQ	IMOS	Tue, Feb 26, 2013	12.47	12.52	12.28	12.44
2393	NASDAQ	IMOS	Mon, Feb 25, 2013	12.71	12.77	12.36	12.47
2392	NASDAQ	IMOS	Fri, Feb 22, 2013	12.68	12.71	12.46	12.62
2391	NASDAQ	IMOS	Thu, Feb 21, 2013	12.59	12.72	12.42	12.55
2390	NASDAQ	IMOS	Wed, Feb 20, 2013	13.02	13.09	12.58	12.66
2389	NASDAQ	IMOS	Tue, Feb 19, 2013	13.66	13.66	12.89	13.01
2388	NASDAQ	IMOS	Fri, Feb 15, 2013	13.80	13.80	13.54	13.66
2387	NASDAQ	IMOS	Thu, Feb 14, 2013	14.05	14.06	13.47	13.85
2386	NASDAQ	IMOS	Wed, Feb 13, 2013	13.49	13.82	13.27	13.81
2385	NASDAQ	IMOS	Tue, Feb 12, 2013	13.61	13.65	13.32	13.48
2384	NASDAQ	IMOS	Mon, Feb 11, 2013	13.53	13.67	13.36	13.58
2383	NASDAQ	IMOS	Fri, Feb 8, 2013	13.80	13.92	13.21	13.73
2382	NASDAQ	IMOS	Thu, Feb 7, 2013	14.18	14.22	13.67	13.75
2381	NASDAQ	IMOS	Wed, Feb 6, 2013	13.96	14.24	13.88	14.11
2380	NASDAQ	IMOS	Tue, Feb 5, 2013	13.33	14.22	13.28	13.96
2379	NASDAQ	IMOS	Mon, Feb 4, 2013	13.06	13.24	12.92	13.13
2378	NASDAQ	IMOS	Fri, Feb 1, 2013	12.92	13.33	12.92	13.15
2377	NASDAQ	IMOS	Thu, Jan 31, 2013	12.91	12.91	12.71	12.80
2376	NASDAQ	IMOS	Wed, Jan 30, 2013	12.98	13.00	12.78	12.91
2375	NASDAQ	IMOS	Tue, Jan 29, 2013	13.07	13.07	12.89	12.96
2374	NASDAQ	IMOS	Mon, Jan 28, 2013	13.15	13.25	12.93	13.14
2373	NASDAQ	IMOS	Fri, Jan 25, 2013	13.06	13.25	12.96	13.16
2372	NASDAQ	IMOS	Thu, Jan 24, 2013	12.96	13.05	12.82	12.98
2371	NASDAQ	IMOS	Wed, Jan 23, 2013	13.00	13.20	12.85	13.08
2370	NASDAQ	IMOS	Tue, Jan 22, 2013	13.09	13.12	12.91	12.95
2369	NASDAQ	IMOS	Fri, Jan 18, 2013	13.32	13.38	13.02	13.08
2368	NASDAQ	IMOS	Thu, Jan 17, 2013	13.47	13.60	13.21	13.38
2367	NASDAQ	IMOS	Wed, Jan 16, 2013	12.47	13.39	12.47	13.33
2366	NASDAQ	IMOS	Tue, Jan 15, 2013	13.39	13.39	12.47	12.54
2365	NASDAQ	IMOS	Mon, Jan 14, 2013	13.74	13.87	13.42	13.55
2364	NASDAQ	IMOS	Fri, Jan 11, 2013	13.76	13.99	13.76	13.85
2363	NASDAQ	IMOS	Thu, Jan 10, 2013	14.32	14.32	13.66	13.87
2362	NASDAQ	IMOS	Wed, Jan 9, 2013	14.40	14.47	14.09	14.16
2361	NASDAQ	IMOS	Tue, Jan 8, 2013	14.64	14.82	14.29	14.40
2360	NASDAQ	IMOS	Mon, Jan 7, 2013	13.96	14.73	13.95	14.61
2359	NASDAQ	IMOS	Fri, Jan 4, 2013	14.09	14.12	13.93	14.06
2358	NASDAQ	IMOS	Thu, Jan 3, 2013	13.96	14.15	13.81	14.09
2357	NASDAQ	IMOS	Wed, Jan 2, 2013	14.31	14.35	13.76	14.00
2356	NASDAQ	IMOS	Mon, Dec 31, 2012	12.82	13.80	12.65	13.65
2355	NASDAQ	IMOS	Fri, Dec 28, 2012	13.09	13.29	12.85	12.88
2354	NASDAQ	IMOS	Thu, Dec 27, 2012	13.11	13.36	13.04	13.32
2353	NASDAQ	IMOS	Wed, Dec 26, 2012	13.15	13.47	13.00	13.09
2352	NASDAQ	IMOS	Mon, Dec 24, 2012	12.89	13.39	12.88	13.15
2351	NASDAQ	IMOS	Fri, Dec 21, 2012	12.46	12.94	12.12	12.93
2350	NASDAQ	IMOS	Thu, Dec 20, 2012	12.84	13.04	12.71	12.94
2349	NASDAQ	IMOS	Wed, Dec 19, 2012	12.71	13.14	12.45	12.74
2348	NASDAQ	IMOS	Tue, Dec 18, 2012	12.27	12.78	12.11	12.68
2347	NASDAQ	IMOS	Mon, Dec 17, 2012	11.74	12.27	11.73	12.25
2346	NASDAQ	IMOS	Fri, Dec 14, 2012	11.64	11.85	11.47	11.75
2345	NASDAQ	IMOS	Thu, Dec 13, 2012	12.08	12.14	11.65	11.79
2344	NASDAQ	IMOS	Wed, Dec 12, 2012	12.38	12.38	12.06	12.15
2343	NASDAQ	IMOS	Tue, Dec 11, 2012	12.44	12.47	12.13	12.33
2342	NASDAQ	IMOS	Mon, Dec 10, 2012	12.47	12.48	12.12	12.27
2341	NASDAQ	IMOS	Fri, Dec 7, 2012	12.41	12.49	12.27	12.46
2340	NASDAQ	IMOS	Thu, Dec 6, 2012	12.32	12.59	12.19	12.33
2339	NASDAQ	IMOS	Wed, Dec 5, 2012	12.48	12.59	12.22	12.36
2338	NASDAQ	IMOS	Tue, Dec 4, 2012	12.46	12.71	12.26	12.45
2337	NASDAQ	IMOS	Mon, Dec 3, 2012	12.93	12.98	12.48	12.51
2336	NASDAQ	IMOS	Fri, Nov 30, 2012	12.78	12.99	12.67	12.88
2335	NASDAQ	IMOS	Thu, Nov 29, 2012	12.44	12.87	12.38	12.80
2334	NASDAQ	IMOS	Wed, Nov 28, 2012	11.99	12.42	11.93	12.35
2333	NASDAQ	IMOS	Tue, Nov 27, 2012	12.07	12.35	12.02	12.15
2332	NASDAQ	IMOS	Mon, Nov 26, 2012	11.96	12.33	11.94	12.16
2331	NASDAQ	IMOS	Fri, Nov 23, 2012	11.75	12.06	11.69	12.05
2330	NASDAQ	IMOS	Wed, Nov 21, 2012	11.13	11.82	11.13	11.69
2329	NASDAQ	IMOS	Tue, Nov 20, 2012	12.72	12.79	11.07	11.46
2328	NASDAQ	IMOS	Mon, Nov 19, 2012	12.61	13.00	12.44	12.87
2327	NASDAQ	IMOS	Fri, Nov 16, 2012	12.36	12.59	12.14	12.39
2326	NASDAQ	IMOS	Thu, Nov 15, 2012	12.28	12.49	12.14	12.26
2325	NASDAQ	IMOS	Wed, Nov 14, 2012	12.53	12.59	12.22	12.28
2324	NASDAQ	IMOS	Tue, Nov 13, 2012	12.07	12.64	12.07	12.44
2323	NASDAQ	IMOS	Mon, Nov 12, 2012	12.28	12.40	12.08	12.28
2322	NASDAQ	IMOS	Fri, Nov 9, 2012	12.29	12.65	12.11	12.25
2321	NASDAQ	IMOS	Thu, Nov 8, 2012	12.59	12.93	12.31	12.33
2320	NASDAQ	IMOS	Wed, Nov 7, 2012	13.75	13.92	12.71	12.76
2319	NASDAQ	IMOS	Tue, Nov 6, 2012	13.91	14.12	13.82	13.98
2318	NASDAQ	IMOS	Mon, Nov 5, 2012	13.34	13.84	13.34	13.78
2317	NASDAQ	IMOS	Fri, Nov 2, 2012	13.26	13.84	13.12	13.26
2316	NASDAQ	IMOS	Thu, Nov 1, 2012	12.34	13.64	12.18	13.24
2315	NASDAQ	IMOS	Wed, Oct 31, 2012	12.11	12.26	11.91	12.01
2314	NASDAQ	IMOS	Fri, Oct 26, 2012	12.22	12.29	11.87	12.02
2313	NASDAQ	IMOS	Thu, Oct 25, 2012	13.81	13.93	13.44	13.91
2312	NASDAQ	IMOS	Wed, Oct 24, 2012	13.88	13.93	13.48	13.58
2311	NASDAQ	IMOS	Tue, Oct 23, 2012	13.40	14.46	13.32	13.71
2310	NASDAQ	IMOS	Mon, Oct 22, 2012	13.24	13.81	12.98	13.73
2309	NASDAQ	IMOS	Fri, Oct 19, 2012	14.20	14.26	13.21	13.36
2308	NASDAQ	IMOS	Thu, Oct 18, 2012	15.22	15.22	14.42	14.42
2307	NASDAQ	IMOS	Wed, Oct 17, 2012	15.25	15.53	14.89	15.25
2306	NASDAQ	IMOS	Tue, Oct 16, 2012	15.24	15.44	15.05	15.30
2305	NASDAQ	IMOS	Mon, Oct 15, 2012	16.61	16.61	14.58	15.05
2304	NASDAQ	IMOS	Fri, Oct 12, 2012	16.78	17.36	16.38	16.48
2303	NASDAQ	IMOS	Thu, Oct 11, 2012	17.15	17.53	16.64	16.81
2302	NASDAQ	IMOS	Wed, Oct 10, 2012	16.91	17.13	16.14	16.86
2301	NASDAQ	IMOS	Tue, Oct 9, 2012	17.65	17.65	16.67	16.91
2300	NASDAQ	IMOS	Mon, Oct 8, 2012	17.61	17.87	17.38	17.73
2299	NASDAQ	IMOS	Fri, Oct 5, 2012	18.82	18.93	17.31	17.72
2298	NASDAQ	IMOS	Thu, Oct 4, 2012	18.82	19.06	18.56	18.82
2297	NASDAQ	IMOS	Wed, Oct 3, 2012	18.65	18.92	18.47	18.86
2296	NASDAQ	IMOS	Tue, Oct 2, 2012	18.93	18.93	18.42	18.65
2295	NASDAQ	IMOS	Mon, Oct 1, 2012	18.81	18.88	18.36	18.73
2294	NASDAQ	IMOS	Fri, Sep 28, 2012	18.33	18.88	18.00	18.65
2293	NASDAQ	IMOS	Thu, Sep 27, 2012	17.49	18.53	17.23	18.33
2292	NASDAQ	IMOS	Wed, Sep 26, 2012	17.58	17.61	16.94	17.48
2291	NASDAQ	IMOS	Tue, Sep 25, 2012	18.32	18.41	17.29	17.58
2290	NASDAQ	IMOS	Mon, Sep 24, 2012	17.84	18.53	17.82	18.24
2289	NASDAQ	IMOS	Fri, Sep 21, 2012	18.21	18.56	17.80	18.06
2288	NASDAQ	IMOS	Thu, Sep 20, 2012	17.99	18.24	17.58	18.04
2287	NASDAQ	IMOS	Wed, Sep 19, 2012	17.85	18.25	17.71	18.16
2286	NASDAQ	IMOS	Tue, Sep 18, 2012	17.59	17.94	17.12	17.88
2285	NASDAQ	IMOS	Mon, Sep 17, 2012	18.35	18.35	16.94	17.59
2284	NASDAQ	IMOS	Fri, Sep 14, 2012	17.76	18.52	17.55	18.42
2283	NASDAQ	IMOS	Thu, Sep 13, 2012	16.94	17.71	16.61	17.67
2282	NASDAQ	IMOS	Wed, Sep 12, 2012	16.38	17.05	15.89	16.96
2281	NASDAQ	IMOS	Tue, Sep 11, 2012	15.94	16.35	15.65	16.33
2280	NASDAQ	IMOS	Mon, Sep 10, 2012	16.22	16.54	15.79	15.92
2279	NASDAQ	IMOS	Fri, Sep 7, 2012	16.47	16.81	16.18	16.31
2278	NASDAQ	IMOS	Thu, Sep 6, 2012	15.88	16.72	15.66	16.56
2277	NASDAQ	IMOS	Wed, Sep 5, 2012	15.84	15.84	15.42	15.72
2276	NASDAQ	IMOS	Tue, Sep 4, 2012	15.41	15.88	15.12	15.84
2275	NASDAQ	IMOS	Fri, Aug 31, 2012	15.38	15.59	14.84	15.42
2274	NASDAQ	IMOS	Thu, Aug 30, 2012	15.82	15.82	15.00	15.11
2273	NASDAQ	IMOS	Wed, Aug 29, 2012	15.80	16.07	15.53	15.86
2272	NASDAQ	IMOS	Tue, Aug 28, 2012	16.14	16.26	15.81	15.82
2271	NASDAQ	IMOS	Mon, Aug 27, 2012	15.79	16.42	15.41	16.08
2270	NASDAQ	IMOS	Fri, Aug 24, 2012	15.76	15.79	15.16	15.69
2269	NASDAQ	IMOS	Thu, Aug 23, 2012	16.32	16.35	15.73	15.91
2268	NASDAQ	IMOS	Wed, Aug 22, 2012	16.53	16.79	16.20	16.40
2267	NASDAQ	IMOS	Tue, Aug 21, 2012	16.93	17.06	16.53	16.55
2266	NASDAQ	IMOS	Mon, Aug 20, 2012	17.18	17.52	16.14	16.53
2265	NASDAQ	IMOS	Fri, Aug 17, 2012	16.04	17.25	15.99	17.11
2264	NASDAQ	IMOS	Thu, Aug 16, 2012	15.38	15.96	15.27	15.91
2263	NASDAQ	IMOS	Wed, Aug 15, 2012	15.06	15.24	14.65	15.19
2262	NASDAQ	IMOS	Tue, Aug 14, 2012	15.59	15.79	14.76	14.93
2261	NASDAQ	IMOS	Mon, Aug 13, 2012	15.31	15.72	14.61	15.40
2260	NASDAQ	IMOS	Fri, Aug 10, 2012	14.49	15.80	14.49	15.25
2259	NASDAQ	IMOS	Thu, Aug 9, 2012	13.92	14.76	13.92	14.55
2258	NASDAQ	IMOS	Wed, Aug 8, 2012	13.59	13.89	13.52	13.84
2257	NASDAQ	IMOS	Tue, Aug 7, 2012	13.74	13.92	13.41	13.64
2256	NASDAQ	IMOS	Mon, Aug 6, 2012	13.36	13.85	13.34	13.54
2255	NASDAQ	IMOS	Fri, Aug 3, 2012	12.85	13.41	12.76	13.29
2254	NASDAQ	IMOS	Thu, Aug 2, 2012	12.27	13.01	11.94	12.34
2253	NASDAQ	IMOS	Wed, Aug 1, 2012	13.07	13.24	12.36	12.47
2252	NASDAQ	IMOS	Tue, Jul 31, 2012	12.55	13.21	12.45	12.91
2251	NASDAQ	IMOS	Mon, Jul 30, 2012	12.31	12.65	12.16	12.46
2250	NASDAQ	IMOS	Fri, Jul 27, 2012	11.22	12.46	11.18	12.27
2249	NASDAQ	IMOS	Thu, Jul 26, 2012	11.21	11.25	10.87	11.06
2248	NASDAQ	IMOS	Wed, Jul 25, 2012	10.58	11.07	10.42	10.84
2247	NASDAQ	IMOS	Tue, Jul 24, 2012	10.39	10.89	9.71	10.64
2246	NASDAQ	IMOS	Mon, Jul 23, 2012	10.59	10.69	10.29	10.34
2245	NASDAQ	IMOS	Fri, Jul 20, 2012	11.05	11.05	10.76	10.81
2244	NASDAQ	IMOS	Thu, Jul 19, 2012	10.95	11.18	10.67	11.06
2243	NASDAQ	IMOS	Wed, Jul 18, 2012	11.08	11.14	10.71	10.73
2242	NASDAQ	IMOS	Tue, Jul 17, 2012	11.64	11.64	10.96	11.08
2241	NASDAQ	IMOS	Mon, Jul 16, 2012	11.24	11.74	11.19	11.47
2240	NASDAQ	IMOS	Fri, Jul 13, 2012	11.28	12.33	11.24	11.33
2239	NASDAQ	IMOS	Thu, Jul 12, 2012	11.20	11.59	10.82	11.53
2238	NASDAQ	IMOS	Wed, Jul 11, 2012	11.24	11.71	11.20	11.29
2237	NASDAQ	IMOS	Tue, Jul 10, 2012	12.12	12.12	11.20	11.20
2236	NASDAQ	IMOS	Mon, Jul 9, 2012	12.42	12.42	11.69	11.91
2235	NASDAQ	IMOS	Fri, Jul 6, 2012	12.65	13.15	12.24	12.59
2234	NASDAQ	IMOS	Thu, Jul 5, 2012	12.60	13.12	12.36	12.84
2233	NASDAQ	IMOS	Tue, Jul 3, 2012	12.44	12.72	12.41	12.60
2232	NASDAQ	IMOS	Mon, Jul 2, 2012	12.52	12.60	12.02	12.39
2231	NASDAQ	IMOS	Fri, Jun 29, 2012	12.44	12.75	12.12	12.45
2230	NASDAQ	IMOS	Thu, Jun 28, 2012	12.04	12.24	11.69	11.94
2229	NASDAQ	IMOS	Wed, Jun 27, 2012	11.47	12.47	11.28	12.22
2228	NASDAQ	IMOS	Tue, Jun 26, 2012	11.19	11.74	11.18	11.54
2227	NASDAQ	IMOS	Mon, Jun 25, 2012	12.35	12.54	11.18	11.31
2226	NASDAQ	IMOS	Fri, Jun 22, 2012	12.76	12.76	12.47	12.73
2225	NASDAQ	IMOS	Thu, Jun 21, 2012	13.68	13.68	12.76	12.85
2224	NASDAQ	IMOS	Wed, Jun 20, 2012	13.66	14.07	13.49	13.93
2223	NASDAQ	IMOS	Tue, Jun 19, 2012	13.93	14.61	13.60	13.67
2222	NASDAQ	IMOS	Mon, Jun 18, 2012	13.01	14.08	13.01	13.85
2221	NASDAQ	IMOS	Fri, Jun 15, 2012	12.73	13.20	12.73	13.16
2220	NASDAQ	IMOS	Thu, Jun 14, 2012	12.72	13.09	12.36	12.66
2219	NASDAQ	IMOS	Wed, Jun 13, 2012	12.82	13.07	12.42	12.62
2218	NASDAQ	IMOS	Tue, Jun 12, 2012	12.35	12.93	11.82	12.81
2217	NASDAQ	IMOS	Mon, Jun 11, 2012	13.41	13.59	12.29	12.35
2216	NASDAQ	IMOS	Fri, Jun 8, 2012	12.61	13.39	12.36	13.21
2215	NASDAQ	IMOS	Thu, Jun 7, 2012	13.88	14.09	12.67	12.72
2214	NASDAQ	IMOS	Wed, Jun 6, 2012	13.09	14.24	13.08	13.64
2213	NASDAQ	IMOS	Tue, Jun 5, 2012	12.65	13.32	12.34	13.02
2212	NASDAQ	IMOS	Mon, Jun 4, 2012	13.06	13.34	11.86	12.69
2211	NASDAQ	IMOS	Fri, Jun 1, 2012	14.18	14.28	12.73	13.11
2210	NASDAQ	IMOS	Thu, May 31, 2012	14.76	14.76	14.12	14.58
2209	NASDAQ	IMOS	Wed, May 30, 2012	15.29	15.29	14.44	14.66
2208	NASDAQ	IMOS	Tue, May 29, 2012	14.92	15.58	14.86	15.49
2207	NASDAQ	IMOS	Fri, May 25, 2012	14.31	14.86	14.21	14.81
2206	NASDAQ	IMOS	Thu, May 24, 2012	14.73	14.73	14.02	14.26
2205	NASDAQ	IMOS	Wed, May 23, 2012	14.59	15.12	14.14	14.67
2204	NASDAQ	IMOS	Tue, May 22, 2012	14.61	15.72	14.60	14.73
2203	NASDAQ	IMOS	Mon, May 21, 2012	13.98	15.18	13.21	14.49
2202	NASDAQ	IMOS	Fri, May 18, 2012	15.12	15.26	12.95	13.96
2201	NASDAQ	IMOS	Thu, May 17, 2012	15.85	16.14	14.92	14.94
2200	NASDAQ	IMOS	Wed, May 16, 2012	16.35	16.66	15.59	15.61
2199	NASDAQ	IMOS	Tue, May 15, 2012	15.93	16.69	15.76	16.19
2198	NASDAQ	IMOS	Mon, May 14, 2012	15.81	17.30	15.38	15.80
2197	NASDAQ	IMOS	Fri, May 11, 2012	15.00	15.20	14.41	14.58
2196	NASDAQ	IMOS	Thu, May 10, 2012	15.06	15.41	14.96	15.15
2195	NASDAQ	IMOS	Wed, May 9, 2012	14.88	15.26	14.59	14.94
2194	NASDAQ	IMOS	Tue, May 8, 2012	14.87	15.64	14.72	15.19
2193	NASDAQ	IMOS	Mon, May 7, 2012	14.65	15.59	14.49	15.07
2192	NASDAQ	IMOS	Fri, May 4, 2012	15.67	15.78	14.53	14.80
2191	NASDAQ	IMOS	Thu, May 3, 2012	16.24	16.31	15.67	15.67
2190	NASDAQ	IMOS	Wed, May 2, 2012	16.45	16.47	15.95	16.14
2189	NASDAQ	IMOS	Tue, May 1, 2012	15.76	16.64	15.42	16.47
2188	NASDAQ	IMOS	Mon, Apr 30, 2012	16.12	16.71	15.62	15.76
2187	NASDAQ	IMOS	Fri, Apr 27, 2012	16.11	16.92	15.82	16.12
2186	NASDAQ	IMOS	Thu, Apr 26, 2012	14.73	16.29	14.73	15.92
2185	NASDAQ	IMOS	Wed, Apr 25, 2012	14.82	16.47	14.41	15.84
2184	NASDAQ	IMOS	Tue, Apr 24, 2012	14.88	14.93	14.05	14.16
2183	NASDAQ	IMOS	Mon, Apr 23, 2012	15.39	15.39	14.73	15.05
2182	NASDAQ	IMOS	Fri, Apr 20, 2012	16.12	16.13	15.47	15.54
2181	NASDAQ	IMOS	Thu, Apr 19, 2012	16.65	16.66	15.88	15.99
2180	NASDAQ	IMOS	Wed, Apr 18, 2012	16.85	17.06	16.05	16.73
2179	NASDAQ	IMOS	Tue, Apr 17, 2012	15.99	17.16	15.82	17.04
2178	NASDAQ	IMOS	Mon, Apr 16, 2012	16.84	17.13	15.64	15.84
2177	NASDAQ	IMOS	Fri, Apr 13, 2012	17.80	18.07	16.61	16.92
2176	NASDAQ	IMOS	Thu, Apr 12, 2012	17.60	18.54	17.48	18.18
2175	NASDAQ	IMOS	Wed, Apr 11, 2012	17.45	17.78	17.12	17.61
2174	NASDAQ	IMOS	Tue, Apr 10, 2012	17.13	18.12	17.13	17.19
2173	NASDAQ	IMOS	Mon, Apr 9, 2012	17.65	17.79	16.72	17.19
2172	NASDAQ	IMOS	Thu, Apr 5, 2012	18.18	19.04	18.01	18.25
2171	NASDAQ	IMOS	Wed, Apr 4, 2012	19.82	19.88	18.14	18.27
2170	NASDAQ	IMOS	Tue, Apr 3, 2012	21.74	21.74	20.00	20.07
2169	NASDAQ	IMOS	Mon, Apr 2, 2012	20.68	22.07	20.65	21.74
2168	NASDAQ	IMOS	Fri, Mar 30, 2012	21.18	21.41	20.47	20.69
2167	NASDAQ	IMOS	Thu, Mar 29, 2012	20.95	21.12	20.48	21.04
2166	NASDAQ	IMOS	Wed, Mar 28, 2012	21.16	21.38	20.38	21.11
2165	NASDAQ	IMOS	Tue, Mar 27, 2012	22.00	22.18	20.92	21.13
2164	NASDAQ	IMOS	Mon, Mar 26, 2012	20.88	21.86	20.82	21.68
2163	NASDAQ	IMOS	Fri, Mar 23, 2012	20.72	21.16	20.13	20.76
2162	NASDAQ	IMOS	Thu, Mar 22, 2012	20.11	21.58	19.91	20.64
2161	NASDAQ	IMOS	Wed, Mar 21, 2012	21.42	22.32	19.76	20.11
2160	NASDAQ	IMOS	Tue, Mar 20, 2012	22.35	22.79	21.29	21.74
2159	NASDAQ	IMOS	Mon, Mar 19, 2012	20.08	22.46	19.78	22.40
2158	NASDAQ	IMOS	Fri, Mar 16, 2012	18.71	21.04	17.92	19.65
2157	NASDAQ	IMOS	Thu, Mar 15, 2012	20.35	20.71	18.94	19.35
2156	NASDAQ	IMOS	Wed, Mar 14, 2012	18.22	19.93	17.71	19.74
2155	NASDAQ	IMOS	Tue, Mar 13, 2012	16.72	18.16	16.52	18.02
2154	NASDAQ	IMOS	Mon, Mar 12, 2012	16.60	16.80	15.89	16.66
2153	NASDAQ	IMOS	Fri, Mar 9, 2012	16.16	16.81	15.82	16.60
2152	NASDAQ	IMOS	Thu, Mar 8, 2012	14.71	16.18	14.26	16.00
2151	NASDAQ	IMOS	Wed, Mar 7, 2012	13.52	14.64	12.96	14.59
2150	NASDAQ	IMOS	Tue, Mar 6, 2012	13.49	13.73	12.59	13.39
2149	NASDAQ	IMOS	Mon, Mar 5, 2012	14.32	14.32	13.32	13.56
2148	NASDAQ	IMOS	Fri, Mar 2, 2012	14.56	14.65	14.07	14.32
2147	NASDAQ	IMOS	Thu, Mar 1, 2012	14.72	15.15	14.25	14.60
2146	NASDAQ	IMOS	Wed, Feb 29, 2012	15.52	15.52	14.48	14.69
2145	NASDAQ	IMOS	Tue, Feb 28, 2012	14.33	16.09	14.22	15.38
2144	NASDAQ	IMOS	Mon, Feb 27, 2012	13.00	14.19	12.78	14.19
2143	NASDAQ	IMOS	Fri, Feb 24, 2012	10.61	12.59	10.34	12.51
2142	NASDAQ	IMOS	Thu, Feb 23, 2012	10.25	10.71	10.25	10.59
2141	NASDAQ	IMOS	Wed, Feb 22, 2012	10.71	10.74	10.55	10.68
2140	NASDAQ	IMOS	Tue, Feb 21, 2012	10.71	10.75	10.55	10.55
2139	NASDAQ	IMOS	Fri, Feb 17, 2012	10.75	10.76	10.59	10.75
2138	NASDAQ	IMOS	Thu, Feb 16, 2012	10.32	10.91	10.32	10.75
2137	NASDAQ	IMOS	Wed, Feb 15, 2012	10.18	10.39	10.13	10.33
2136	NASDAQ	IMOS	Tue, Feb 14, 2012	10.09	10.21	10.08	10.13
2135	NASDAQ	IMOS	Mon, Feb 13, 2012	9.98	10.15	9.94	10.09
2134	NASDAQ	IMOS	Fri, Feb 10, 2012	9.92	10.00	9.69	9.95
2133	NASDAQ	IMOS	Thu, Feb 9, 2012	9.95	9.95	9.64	9.94
2132	NASDAQ	IMOS	Wed, Feb 8, 2012	9.84	10.00	9.80	9.93
2131	NASDAQ	IMOS	Tue, Feb 7, 2012	9.27	9.89	9.20	9.89
2130	NASDAQ	IMOS	Mon, Feb 6, 2012	9.60	9.75	9.08	9.29
2129	NASDAQ	IMOS	Fri, Feb 3, 2012	9.76	9.96	9.64	9.64
2128	NASDAQ	IMOS	Thu, Feb 2, 2012	9.84	10.00	9.75	9.81
2127	NASDAQ	IMOS	Wed, Feb 1, 2012	9.73	9.86	9.61	9.82
2126	NASDAQ	IMOS	Tue, Jan 31, 2012	10.09	10.12	9.54	9.69
2125	NASDAQ	IMOS	Mon, Jan 30, 2012	9.78	10.01	9.42	10.01
2124	NASDAQ	IMOS	Fri, Jan 27, 2012	10.12	10.34	9.41	9.87
2123	NASDAQ	IMOS	Thu, Jan 26, 2012	10.41	10.62	10.02	10.15
2122	NASDAQ	IMOS	Wed, Jan 25, 2012	9.85	10.34	9.40	10.33
2121	NASDAQ	IMOS	Tue, Jan 24, 2012	9.64	9.82	9.52	9.79
2120	NASDAQ	IMOS	Mon, Jan 23, 2012	9.45	9.67	9.42	9.62
2119	NASDAQ	IMOS	Fri, Jan 20, 2012	9.27	9.61	9.11	9.48
2118	NASDAQ	IMOS	Thu, Jan 19, 2012	8.76	9.29	8.76	9.28
2117	NASDAQ	IMOS	Wed, Jan 18, 2012	8.36	8.84	8.36	8.66
2116	NASDAQ	IMOS	Tue, Jan 17, 2012	8.01	8.65	8.01	8.32
2115	NASDAQ	IMOS	Fri, Jan 13, 2012	7.28	8.12	7.28	7.99
2114	NASDAQ	IMOS	Thu, Jan 12, 2012	7.29	7.33	7.25	7.32
2113	NASDAQ	IMOS	Wed, Jan 11, 2012	7.24	7.40	7.21	7.31
2112	NASDAQ	IMOS	Tue, Jan 10, 2012	7.33	7.39	7.25	7.28
2111	NASDAQ	IMOS	Mon, Jan 9, 2012	7.33	7.44	7.25	7.29
2110	NASDAQ	IMOS	Fri, Jan 6, 2012	7.39	7.44	7.11	7.28
2109	NASDAQ	IMOS	Thu, Jan 5, 2012	6.87	7.48	6.87	7.39
2108	NASDAQ	IMOS	Wed, Jan 4, 2012	6.38	7.24	6.24	6.88
2107	NASDAQ	IMOS	Tue, Jan 3, 2012	6.13	6.47	6.06	6.44
2106	NASDAQ	IMOS	Fri, Dec 30, 2011	5.88	6.20	5.85	6.07
2105	NASDAQ	IMOS	Thu, Dec 29, 2011	5.94	6.12	5.84	6.00
2104	NASDAQ	IMOS	Wed, Dec 28, 2011	5.87	5.91	5.79	5.88
2103	NASDAQ	IMOS	Tue, Dec 27, 2011	5.86	5.93	5.71	5.85
2102	NASDAQ	IMOS	Fri, Dec 23, 2011	5.87	5.93	5.79	5.93
2101	NASDAQ	IMOS	Thu, Dec 22, 2011	5.95	6.14	5.80	5.88
2100	NASDAQ	IMOS	Wed, Dec 21, 2011	5.80	5.94	5.80	5.88
2099	NASDAQ	IMOS	Tue, Dec 20, 2011	5.87	5.94	5.79	5.84
2098	NASDAQ	IMOS	Mon, Dec 19, 2011	5.98	5.99	5.73	5.76
2097	NASDAQ	IMOS	Fri, Dec 16, 2011	6.16	6.16	6.06	6.06
2096	NASDAQ	IMOS	Thu, Dec 15, 2011	6.35	6.39	5.99	6.20
2095	NASDAQ	IMOS	Wed, Dec 14, 2011	6.33	6.42	6.22	6.33
2094	NASDAQ	IMOS	Tue, Dec 13, 2011	6.47	6.48	6.35	6.40
2093	NASDAQ	IMOS	Mon, Dec 12, 2011	6.38	6.49	6.21	6.48
2092	NASDAQ	IMOS	Fri, Dec 9, 2011	6.44	6.65	6.40	6.47
2091	NASDAQ	IMOS	Thu, Dec 8, 2011	6.59	6.61	6.26	6.35
2090	NASDAQ	IMOS	Wed, Dec 7, 2011	6.71	6.86	6.56	6.64
2089	NASDAQ	IMOS	Tue, Dec 6, 2011	6.92	6.92	6.54	6.78
2088	NASDAQ	IMOS	Mon, Dec 5, 2011	7.04	7.15	6.89	6.96
2087	NASDAQ	IMOS	Fri, Dec 2, 2011	6.71	7.20	6.64	6.98
2086	NASDAQ	IMOS	Thu, Dec 1, 2011	6.82	6.84	6.65	6.69
2085	NASDAQ	IMOS	Wed, Nov 30, 2011	6.82	7.01	6.64	6.93
2084	NASDAQ	IMOS	Tue, Nov 29, 2011	6.65	6.71	6.58	6.71
2083	NASDAQ	IMOS	Mon, Nov 28, 2011	6.80	6.80	6.48	6.65
2082	NASDAQ	IMOS	Fri, Nov 25, 2011	6.68	6.69	6.55	6.64
2081	NASDAQ	IMOS	Wed, Nov 23, 2011	6.84	6.84	6.39	6.56
2080	NASDAQ	IMOS	Tue, Nov 22, 2011	6.68	7.06	6.49	6.92
2079	NASDAQ	IMOS	Mon, Nov 21, 2011	7.06	7.13	6.73	6.80
2078	NASDAQ	IMOS	Fri, Nov 18, 2011	6.47	7.73	6.47	7.06
2077	NASDAQ	IMOS	Thu, Nov 17, 2011	6.41	6.72	6.38	6.47
2076	NASDAQ	IMOS	Wed, Nov 16, 2011	6.59	6.73	6.36	6.36
2075	NASDAQ	IMOS	Tue, Nov 15, 2011	5.95	6.54	5.95	6.54
2074	NASDAQ	IMOS	Mon, Nov 14, 2011	5.94	6.05	5.91	5.91
2073	NASDAQ	IMOS	Fri, Nov 11, 2011	5.87	6.07	5.86	5.94
2072	NASDAQ	IMOS	Thu, Nov 10, 2011	5.81	5.88	5.71	5.84
2071	NASDAQ	IMOS	Wed, Nov 9, 2011	5.96	6.22	5.75	5.79
2070	NASDAQ	IMOS	Tue, Nov 8, 2011	5.94	6.13	5.84	6.12
2069	NASDAQ	IMOS	Mon, Nov 7, 2011	6.48	6.48	5.75	5.89
2068	NASDAQ	IMOS	Fri, Nov 4, 2011	5.88	6.55	5.88	6.55
2067	NASDAQ	IMOS	Thu, Nov 3, 2011	5.87	5.96	5.86	5.94
2066	NASDAQ	IMOS	Wed, Nov 2, 2011	5.88	5.95	5.78	5.87
2065	NASDAQ	IMOS	Tue, Nov 1, 2011	5.64	5.87	5.62	5.85
2064	NASDAQ	IMOS	Mon, Oct 31, 2011	5.82	5.88	5.82	5.88
2063	NASDAQ	IMOS	Fri, Oct 28, 2011	5.93	6.00	5.87	5.89
2062	NASDAQ	IMOS	Thu, Oct 27, 2011	5.93	6.20	5.93	5.93
2061	NASDAQ	IMOS	Wed, Oct 26, 2011	6.00	6.00	5.80	5.87
2060	NASDAQ	IMOS	Tue, Oct 25, 2011	6.04	6.12	5.93	5.95
2059	NASDAQ	IMOS	Mon, Oct 24, 2011	5.94	6.09	5.94	6.07
2058	NASDAQ	IMOS	Fri, Oct 21, 2011	5.91	6.06	5.91	5.98
2057	NASDAQ	IMOS	Thu, Oct 20, 2011	5.88	6.01	5.79	5.86
2056	NASDAQ	IMOS	Wed, Oct 19, 2011	5.89	5.94	5.79	5.84
2055	NASDAQ	IMOS	Tue, Oct 18, 2011	5.72	5.96	5.72	5.94
2054	NASDAQ	IMOS	Mon, Oct 17, 2011	5.99	5.99	5.67	5.68
2053	NASDAQ	IMOS	Fri, Oct 14, 2011	5.98	6.09	5.89	6.01
2052	NASDAQ	IMOS	Thu, Oct 13, 2011	5.71	6.13	5.66	5.94
2051	NASDAQ	IMOS	Wed, Oct 12, 2011	5.29	6.00	5.28	5.84
2050	NASDAQ	IMOS	Tue, Oct 11, 2011	5.29	5.46	5.24	5.41
2049	NASDAQ	IMOS	Mon, Oct 10, 2011	5.46	5.53	5.34	5.41
2048	NASDAQ	IMOS	Fri, Oct 7, 2011	5.40	5.65	5.18	5.41
2047	NASDAQ	IMOS	Thu, Oct 6, 2011	5.19	5.88	5.19	5.41
2046	NASDAQ	IMOS	Wed, Oct 5, 2011	5.47	5.47	5.16	5.27
2045	NASDAQ	IMOS	Tue, Oct 4, 2011	5.36	5.50	5.18	5.44
2044	NASDAQ	IMOS	Mon, Oct 3, 2011	6.00	6.18	5.41	5.53
2043	NASDAQ	IMOS	Fri, Sep 30, 2011	6.08	6.21	6.07	6.08
2042	NASDAQ	IMOS	Thu, Sep 29, 2011	6.26	6.56	6.09	6.22
2041	NASDAQ	IMOS	Wed, Sep 28, 2011	6.31	6.33	6.26	6.27
2040	NASDAQ	IMOS	Tue, Sep 27, 2011	6.33	6.39	6.20	6.38
2039	NASDAQ	IMOS	Mon, Sep 26, 2011	6.07	6.36	6.00	6.31
2038	NASDAQ	IMOS	Fri, Sep 23, 2011	6.19	6.24	6.06	6.07
2037	NASDAQ	IMOS	Thu, Sep 22, 2011	6.73	6.73	6.08	6.35
2036	NASDAQ	IMOS	Wed, Sep 21, 2011	6.99	7.10	6.94	7.00
2035	NASDAQ	IMOS	Tue, Sep 20, 2011	7.15	7.18	6.91	7.06
2034	NASDAQ	IMOS	Mon, Sep 19, 2011	6.85	7.24	6.85	7.24
2033	NASDAQ	IMOS	Fri, Sep 16, 2011	7.05	7.14	6.96	7.12
2032	NASDAQ	IMOS	Thu, Sep 15, 2011	7.24	7.24	7.00	7.08
2031	NASDAQ	IMOS	Wed, Sep 14, 2011	7.06	7.21	6.79	7.19
2030	NASDAQ	IMOS	Tue, Sep 13, 2011	7.06	7.08	6.88	7.06
2029	NASDAQ	IMOS	Mon, Sep 12, 2011	6.94	7.08	6.88	7.07
2028	NASDAQ	IMOS	Fri, Sep 9, 2011	7.26	7.26	6.81	7.08
2027	NASDAQ	IMOS	Thu, Sep 8, 2011	7.21	7.38	7.11	7.33
2026	NASDAQ	IMOS	Wed, Sep 7, 2011	7.00	7.28	6.87	7.28
2025	NASDAQ	IMOS	Tue, Sep 6, 2011	7.00	7.04	6.78	6.86
2024	NASDAQ	IMOS	Fri, Sep 2, 2011	7.08	7.33	7.08	7.18
2023	NASDAQ	IMOS	Thu, Sep 1, 2011	6.94	7.53	6.94	7.44
2022	NASDAQ	IMOS	Wed, Aug 31, 2011	6.78	7.16	6.75	7.13
2021	NASDAQ	IMOS	Tue, Aug 30, 2011	6.47	6.94	6.47	6.72
2020	NASDAQ	IMOS	Mon, Aug 29, 2011	6.58	6.59	6.44	6.52
2019	NASDAQ	IMOS	Fri, Aug 26, 2011	6.47	6.56	6.27	6.51
2018	NASDAQ	IMOS	Thu, Aug 25, 2011	6.62	6.72	6.53	6.62
2017	NASDAQ	IMOS	Wed, Aug 24, 2011	6.69	6.80	6.19	6.60
2016	NASDAQ	IMOS	Tue, Aug 23, 2011	6.36	6.86	6.32	6.76
2015	NASDAQ	IMOS	Mon, Aug 22, 2011	6.33	6.40	6.05	6.31
2014	NASDAQ	IMOS	Fri, Aug 19, 2011	6.31	6.49	6.18	6.20
2013	NASDAQ	IMOS	Thu, Aug 18, 2011	6.11	6.69	6.09	6.42
2012	NASDAQ	IMOS	Wed, Aug 17, 2011	6.42	6.71	6.42	6.54
2011	NASDAQ	IMOS	Tue, Aug 16, 2011	6.61	7.01	6.13	6.40
2010	NASDAQ	IMOS	Mon, Aug 15, 2011	6.08	6.88	6.08	6.59
2009	NASDAQ	IMOS	Fri, Aug 12, 2011	6.34	6.49	6.29	6.44
2008	NASDAQ	IMOS	Thu, Aug 11, 2011	6.26	6.58	6.25	6.44
2007	NASDAQ	IMOS	Wed, Aug 10, 2011	6.29	6.48	6.14	6.20
2006	NASDAQ	IMOS	Tue, Aug 9, 2011	6.09	6.53	5.88	6.44
2005	NASDAQ	IMOS	Mon, Aug 8, 2011	6.98	6.98	5.88	6.08
2004	NASDAQ	IMOS	Fri, Aug 5, 2011	6.96	7.08	6.75	7.04
2003	NASDAQ	IMOS	Thu, Aug 4, 2011	7.51	7.51	6.78	6.94
2002	NASDAQ	IMOS	Wed, Aug 3, 2011	7.89	7.93	7.48	7.55
2001	NASDAQ	IMOS	Tue, Aug 2, 2011	8.21	8.21	7.92	7.95
2000	NASDAQ	IMOS	Mon, Aug 1, 2011	9.25	9.35	8.21	8.21
1999	NASDAQ	IMOS	Fri, Jul 29, 2011	8.85	9.16	8.85	9.05
1998	NASDAQ	IMOS	Thu, Jul 28, 2011	9.25	9.25	8.87	8.95
1997	NASDAQ	IMOS	Wed, Jul 27, 2011	9.44	9.44	9.04	9.19
1996	NASDAQ	IMOS	Tue, Jul 26, 2011	9.16	9.58	9.13	9.49
1995	NASDAQ	IMOS	Mon, Jul 25, 2011	9.12	9.21	8.98	9.12
1994	NASDAQ	IMOS	Fri, Jul 22, 2011	8.96	9.35	8.82	9.22
1993	NASDAQ	IMOS	Thu, Jul 21, 2011	8.95	9.01	8.94	8.95
1992	NASDAQ	IMOS	Wed, Jul 20, 2011	9.08	9.08	8.94	9.01
1991	NASDAQ	IMOS	Tue, Jul 19, 2011	9.26	9.26	8.92	9.12
1990	NASDAQ	IMOS	Mon, Jul 18, 2011	9.49	9.49	9.13	9.31
1989	NASDAQ	IMOS	Fri, Jul 15, 2011	9.79	9.79	9.53	9.56
1988	NASDAQ	IMOS	Thu, Jul 14, 2011	9.73	9.93	9.60	9.78
1987	NASDAQ	IMOS	Wed, Jul 13, 2011	9.86	9.99	9.62	9.79
1986	NASDAQ	IMOS	Tue, Jul 12, 2011	10.29	10.31	9.60	9.87
1985	NASDAQ	IMOS	Mon, Jul 11, 2011	10.52	10.53	10.35	10.41
1984	NASDAQ	IMOS	Fri, Jul 8, 2011	10.53	10.61	10.25	10.60
1983	NASDAQ	IMOS	Thu, Jul 7, 2011	10.36	10.68	10.24	10.61
1982	NASDAQ	IMOS	Wed, Jul 6, 2011	10.40	10.41	10.15	10.36
1981	NASDAQ	IMOS	Tue, Jul 5, 2011	10.54	10.59	10.33	10.42
1980	NASDAQ	IMOS	Fri, Jul 1, 2011	10.53	10.59	10.46	10.58
1979	NASDAQ	IMOS	Thu, Jun 30, 2011	10.60	10.68	10.46	10.55
1978	NASDAQ	IMOS	Wed, Jun 29, 2011	10.72	10.72	10.46	10.61
1977	NASDAQ	IMOS	Tue, Jun 28, 2011	10.66	10.73	10.44	10.72
1976	NASDAQ	IMOS	Mon, Jun 27, 2011	10.55	10.60	10.45	10.59
1975	NASDAQ	IMOS	Fri, Jun 24, 2011	10.52	10.69	10.42	10.64
1974	NASDAQ	IMOS	Thu, Jun 23, 2011	10.45	10.65	10.31	10.53
1973	NASDAQ	IMOS	Wed, Jun 22, 2011	10.56	10.65	10.52	10.59
1972	NASDAQ	IMOS	Tue, Jun 21, 2011	10.56	10.71	10.39	10.69
1971	NASDAQ	IMOS	Mon, Jun 20, 2011	10.52	10.75	10.33	10.55
1970	NASDAQ	IMOS	Fri, Jun 17, 2011	10.58	10.99	10.31	10.60
1969	NASDAQ	IMOS	Thu, Jun 16, 2011	10.48	10.59	10.39	10.46
1968	NASDAQ	IMOS	Wed, Jun 15, 2011	10.46	10.58	10.24	10.49
1967	NASDAQ	IMOS	Tue, Jun 14, 2011	11.06	11.06	10.53	10.60
1966	NASDAQ	IMOS	Mon, Jun 13, 2011	11.26	11.26	10.71	10.80
1965	NASDAQ	IMOS	Fri, Jun 10, 2011	11.34	11.74	10.95	11.31
1964	NASDAQ	IMOS	Thu, Jun 9, 2011	10.42	11.85	10.42	11.44
1963	NASDAQ	IMOS	Wed, Jun 8, 2011	10.78	10.78	10.31	10.35
1962	NASDAQ	IMOS	Tue, Jun 7, 2011	10.47	10.87	10.47	10.78
1961	NASDAQ	IMOS	Mon, Jun 6, 2011	10.60	10.95	10.35	10.41
1960	NASDAQ	IMOS	Fri, Jun 3, 2011	10.99	11.27	10.56	10.62
1959	NASDAQ	IMOS	Thu, Jun 2, 2011	10.68	11.34	10.58	11.11
1958	NASDAQ	IMOS	Wed, Jun 1, 2011	11.18	11.18	10.59	10.72
1957	NASDAQ	IMOS	Tue, May 31, 2011	11.67	11.71	11.18	11.40
1956	NASDAQ	IMOS	Fri, May 27, 2011	11.59	11.92	11.39	11.54
1955	NASDAQ	IMOS	Thu, May 26, 2011	10.46	11.54	10.38	11.52
1954	NASDAQ	IMOS	Wed, May 25, 2011	10.00	10.45	9.94	10.41
1953	NASDAQ	IMOS	Tue, May 24, 2011	9.98	10.14	9.85	10.00
1952	NASDAQ	IMOS	Mon, May 23, 2011	10.12	10.12	9.81	9.92
1951	NASDAQ	IMOS	Fri, May 20, 2011	9.32	9.58	9.32	9.41
1950	NASDAQ	IMOS	Thu, May 19, 2011	9.26	9.82	9.26	9.35
1949	NASDAQ	IMOS	Wed, May 18, 2011	9.46	9.72	9.35	9.41
1948	NASDAQ	IMOS	Tue, May 17, 2011	9.40	9.75	9.40	9.41
1947	NASDAQ	IMOS	Mon, May 16, 2011	9.41	9.65	9.24	9.41
1946	NASDAQ	IMOS	Fri, May 13, 2011	9.61	9.83	9.42	9.44
1945	NASDAQ	IMOS	Thu, May 12, 2011	9.64	9.75	9.53	9.66
1944	NASDAQ	IMOS	Wed, May 11, 2011	9.65	9.93	9.51	9.72
1943	NASDAQ	IMOS	Tue, May 10, 2011	9.76	9.99	9.53	9.65
1942	NASDAQ	IMOS	Mon, May 9, 2011	9.82	9.94	9.51	9.78
1941	NASDAQ	IMOS	Fri, May 6, 2011	9.82	9.93	9.53	9.87
1940	NASDAQ	IMOS	Thu, May 5, 2011	9.41	9.98	9.35	9.76
1939	NASDAQ	IMOS	Wed, May 4, 2011	9.39	9.45	9.16	9.43
1938	NASDAQ	IMOS	Tue, May 3, 2011	9.06	9.56	9.06	9.39
1937	NASDAQ	IMOS	Mon, May 2, 2011	9.47	9.51	9.06	9.07
1936	NASDAQ	IMOS	Fri, Apr 29, 2011	9.75	9.76	9.00	9.51
1935	NASDAQ	IMOS	Thu, Apr 28, 2011	9.96	10.02	9.67	9.76
1934	NASDAQ	IMOS	Wed, Apr 27, 2011	10.06	10.13	9.85	9.96
1933	NASDAQ	IMOS	Tue, Apr 26, 2011	9.91	10.16	9.66	10.09
1932	NASDAQ	IMOS	Mon, Apr 25, 2011	10.00	10.06	9.71	9.93
1931	NASDAQ	IMOS	Thu, Apr 21, 2011	10.12	10.22	9.92	10.08
1930	NASDAQ	IMOS	Wed, Apr 20, 2011	10.05	10.09	9.65	10.09
1929	NASDAQ	IMOS	Tue, Apr 19, 2011	9.65	10.05	9.65	9.94
1928	NASDAQ	IMOS	Mon, Apr 18, 2011	10.00	10.26	10.00	10.25
1927	NASDAQ	IMOS	Fri, Apr 15, 2011	10.12	10.19	10.02	10.09
1926	NASDAQ	IMOS	Thu, Apr 14, 2011	10.12	10.21	10.07	10.15
1925	NASDAQ	IMOS	Wed, Apr 13, 2011	10.22	10.22	10.12	10.15
1924	NASDAQ	IMOS	Tue, Apr 12, 2011	10.24	10.24	10.07	10.20
1923	NASDAQ	IMOS	Mon, Apr 11, 2011	10.38	10.38	10.19	10.34
1922	NASDAQ	IMOS	Fri, Apr 8, 2011	10.33	10.38	10.09	10.38
1921	NASDAQ	IMOS	Thu, Apr 7, 2011	10.18	10.35	10.18	10.34
1920	NASDAQ	IMOS	Wed, Apr 6, 2011	10.35	10.35	10.11	10.24
1919	NASDAQ	IMOS	Tue, Apr 5, 2011	10.26	10.39	10.17	10.25
1918	NASDAQ	IMOS	Mon, Apr 4, 2011	10.21	10.34	10.07	10.16
1917	NASDAQ	IMOS	Fri, Apr 1, 2011	10.35	10.39	10.20	10.24
1916	NASDAQ	IMOS	Thu, Mar 31, 2011	10.32	10.38	10.25	10.35
1915	NASDAQ	IMOS	Wed, Mar 30, 2011	10.41	10.42	10.26	10.31
1914	NASDAQ	IMOS	Tue, Mar 29, 2011	10.11	10.42	10.05	10.35
1913	NASDAQ	IMOS	Mon, Mar 28, 2011	10.21	10.44	9.99	10.11
1912	NASDAQ	IMOS	Fri, Mar 25, 2011	9.95	10.07	9.73	9.99
1911	NASDAQ	IMOS	Thu, Mar 24, 2011	9.92	9.98	9.82	9.93
1910	NASDAQ	IMOS	Wed, Mar 23, 2011	9.53	9.87	9.41	9.82
1909	NASDAQ	IMOS	Tue, Mar 22, 2011	9.46	9.82	9.12	9.53
1908	NASDAQ	IMOS	Mon, Mar 21, 2011	8.72	8.72	8.59	8.60
1907	NASDAQ	IMOS	Fri, Mar 18, 2011	9.12	9.24	8.59	8.59
1906	NASDAQ	IMOS	Thu, Mar 17, 2011	9.21	9.69	8.94	8.99
1905	NASDAQ	IMOS	Wed, Mar 16, 2011	9.69	10.58	8.92	8.93
1904	NASDAQ	IMOS	Tue, Mar 15, 2011	9.22	9.65	8.95	9.55
1903	NASDAQ	IMOS	Mon, Mar 14, 2011	8.84	9.79	8.81	9.67
1902	NASDAQ	IMOS	Fri, Mar 11, 2011	8.38	9.41	8.32	9.00
1901	NASDAQ	IMOS	Thu, Mar 10, 2011	8.69	8.81	8.47	8.67
1900	NASDAQ	IMOS	Wed, Mar 9, 2011	8.66	8.94	8.61	8.82
1899	NASDAQ	IMOS	Tue, Mar 8, 2011	8.61	8.75	8.54	8.68
1898	NASDAQ	IMOS	Mon, Mar 7, 2011	8.82	8.95	8.60	8.65
1897	NASDAQ	IMOS	Fri, Mar 4, 2011	8.93	8.96	8.87	8.95
1896	NASDAQ	IMOS	Thu, Mar 3, 2011	8.76	8.99	8.71	8.86
1895	NASDAQ	IMOS	Wed, Mar 2, 2011	8.58	8.78	8.56	8.75
1894	NASDAQ	IMOS	Fri, Jan 21, 2011	1.86	1.94	1.85	1.92
1893	NASDAQ	IMOS	Thu, Jan 20, 2011	1.88	1.91	1.85	1.86
1892	NASDAQ	IMOS	Wed, Jan 19, 2011	2.01	2.01	1.88	1.91
1891	NASDAQ	IMOS	Tue, Jan 18, 2011	2.09	2.09	2.00	2.01
1890	NASDAQ	IMOS	Fri, Jan 14, 2011	2.06	2.09	1.96	2.08
1889	NASDAQ	IMOS	Thu, Jan 13, 2011	2.00	2.09	2.00	2.07
1888	NASDAQ	IMOS	Wed, Jan 12, 2011	2.01	2.02	1.95	2.02
1887	NASDAQ	IMOS	Tue, Jan 11, 2011	1.86	2.00	1.85	2.00
1886	NASDAQ	IMOS	Mon, Jan 10, 2011	1.86	1.88	1.84	1.87
1885	NASDAQ	IMOS	Fri, Jan 7, 2011	1.88	1.88	1.85	1.87
1884	NASDAQ	IMOS	Thu, Jan 6, 2011	1.88	1.88	1.85	1.88
1883	NASDAQ	IMOS	Wed, Jan 5, 2011	1.84	1.88	1.82	1.88
1882	NASDAQ	IMOS	Tue, Jan 4, 2011	1.87	1.88	1.81	1.84
1881	NASDAQ	IMOS	Mon, Jan 3, 2011	1.80	1.87	1.75	1.86
1880	NASDAQ	IMOS	Fri, Dec 31, 2010	1.76	1.81	1.72	1.80
1879	NASDAQ	IMOS	Thu, Dec 30, 2010	1.74	1.78	1.74	1.78
1878	NASDAQ	IMOS	Wed, Dec 29, 2010	1.71	1.75	1.69	1.75
1877	NASDAQ	IMOS	Tue, Dec 28, 2010	1.71	1.74	1.68	1.72
1876	NASDAQ	IMOS	Mon, Dec 27, 2010	1.72	1.73	1.71	1.72
1875	NASDAQ	IMOS	Thu, Dec 23, 2010	1.76	1.76	1.73	1.73
1874	NASDAQ	IMOS	Wed, Dec 22, 2010	1.76	1.79	1.75	1.79
1873	NASDAQ	IMOS	Tue, Dec 21, 2010	1.72	1.80	1.71	1.74
1872	NASDAQ	IMOS	Mon, Dec 20, 2010	1.74	1.78	1.69	1.76
1871	NASDAQ	IMOS	Fri, Dec 17, 2010	1.78	1.78	1.74	1.76
1870	NASDAQ	IMOS	Thu, Dec 16, 2010	1.78	1.81	1.73	1.79
1869	NASDAQ	IMOS	Wed, Dec 15, 2010	1.73	1.81	1.73	1.79
1868	NASDAQ	IMOS	Tue, Dec 14, 2010	1.78	1.80	1.71	1.75
1867	NASDAQ	IMOS	Mon, Dec 13, 2010	1.84	1.92	1.78	1.81
1866	NASDAQ	IMOS	Fri, Dec 10, 2010	1.71	1.88	1.67	1.87
1865	NASDAQ	IMOS	Thu, Dec 9, 2010	1.68	1.72	1.66	1.72
1864	NASDAQ	IMOS	Wed, Dec 8, 2010	1.71	1.71	1.66	1.67
1863	NASDAQ	IMOS	Tue, Dec 7, 2010	1.71	1.73	1.68	1.69
1862	NASDAQ	IMOS	Mon, Dec 6, 2010	1.68	1.73	1.65	1.73
1861	NASDAQ	IMOS	Fri, Dec 3, 2010	1.71	1.72	1.67	1.71
1860	NASDAQ	IMOS	Thu, Dec 2, 2010	1.67	1.73	1.65	1.72
1859	NASDAQ	IMOS	Wed, Dec 1, 2010	1.69	1.73	1.64	1.66
1858	NASDAQ	IMOS	Tue, Nov 30, 2010	1.65	1.68	1.64	1.66
1857	NASDAQ	IMOS	Mon, Nov 29, 2010	1.67	1.69	1.66	1.69
1856	NASDAQ	IMOS	Fri, Nov 26, 2010	1.69	1.71	1.66	1.67
1855	NASDAQ	IMOS	Wed, Nov 24, 2010	1.65	1.73	1.65	1.73
1854	NASDAQ	IMOS	Tue, Nov 23, 2010	1.71	1.71	1.64	1.64
1853	NASDAQ	IMOS	Mon, Nov 22, 2010	1.71	1.74	1.68	1.74
1852	NASDAQ	IMOS	Fri, Nov 19, 2010	1.72	1.75	1.66	1.74
1851	NASDAQ	IMOS	Thu, Nov 18, 2010	1.71	1.72	1.66	1.68
1850	NASDAQ	IMOS	Wed, Nov 17, 2010	1.61	1.67	1.58	1.64
1849	NASDAQ	IMOS	Tue, Nov 16, 2010	1.53	1.64	1.51	1.61
1848	NASDAQ	IMOS	Mon, Nov 15, 2010	1.52	1.53	1.45	1.53
1847	NASDAQ	IMOS	Fri, Nov 12, 2010	1.53	1.53	1.49	1.53
1846	NASDAQ	IMOS	Thu, Nov 11, 2010	1.53	1.56	1.52	1.54
1845	NASDAQ	IMOS	Wed, Nov 10, 2010	1.56	1.56	1.48	1.53
1844	NASDAQ	IMOS	Tue, Nov 9, 2010	1.59	1.59	1.54	1.56
1843	NASDAQ	IMOS	Mon, Nov 8, 2010	1.60	1.60	1.54	1.59
1842	NASDAQ	IMOS	Fri, Nov 5, 2010	1.55	1.61	1.55	1.60
1841	NASDAQ	IMOS	Thu, Nov 4, 2010	1.59	1.59	1.52	1.58
1840	NASDAQ	IMOS	Wed, Nov 3, 2010	1.53	1.59	1.50	1.55
1839	NASDAQ	IMOS	Tue, Nov 2, 2010	1.44	1.53	1.44	1.52
1838	NASDAQ	IMOS	Mon, Nov 1, 2010	1.48	1.48	1.45	1.45
1837	NASDAQ	IMOS	Fri, Oct 29, 2010	1.52	1.53	1.48	1.48
1836	NASDAQ	IMOS	Thu, Oct 28, 2010	1.52	1.53	1.51	1.53
1835	NASDAQ	IMOS	Wed, Oct 27, 2010	1.49	1.53	1.49	1.51
1834	NASDAQ	IMOS	Tue, Oct 26, 2010	1.49	1.53	1.49	1.53
1833	NASDAQ	IMOS	Mon, Oct 25, 2010	1.49	1.53	1.49	1.53
1832	NASDAQ	IMOS	Fri, Oct 22, 2010	1.53	1.55	1.52	1.54
1831	NASDAQ	IMOS	Thu, Oct 21, 2010	1.54	1.55	1.52	1.53
1830	NASDAQ	IMOS	Wed, Oct 20, 2010	1.54	1.55	1.51	1.54
1829	NASDAQ	IMOS	Tue, Oct 19, 2010	1.61	1.61	1.53	1.54
1828	NASDAQ	IMOS	Mon, Oct 18, 2010	1.64	1.66	1.61	1.61
1827	NASDAQ	IMOS	Fri, Oct 15, 2010	1.75	1.75	1.66	1.67
1826	NASDAQ	IMOS	Thu, Oct 14, 2010	1.72	1.74	1.67	1.73
1825	NASDAQ	IMOS	Wed, Oct 13, 2010	1.69	1.75	1.62	1.74
1824	NASDAQ	IMOS	Tue, Oct 12, 2010	1.72	1.75	1.58	1.69
1823	NASDAQ	IMOS	Mon, Oct 11, 2010	1.76	1.78	1.71	1.72
1822	NASDAQ	IMOS	Fri, Oct 8, 2010	1.74	1.80	1.73	1.75
1821	NASDAQ	IMOS	Thu, Oct 7, 2010	1.65	1.79	1.62	1.72
1820	NASDAQ	IMOS	Wed, Oct 6, 2010	1.74	1.74	1.56	1.61
1819	NASDAQ	IMOS	Tue, Oct 5, 2010	1.58	1.76	1.53	1.76
1818	NASDAQ	IMOS	Mon, Oct 4, 2010	1.60	1.75	1.53	1.54
1817	NASDAQ	IMOS	Fri, Oct 1, 2010	1.64	1.67	1.44	1.51
1816	NASDAQ	IMOS	Thu, Sep 30, 2010	1.51	1.71	1.47	1.64
1815	NASDAQ	IMOS	Wed, Sep 29, 2010	1.26	1.51	1.26	1.51
1814	NASDAQ	IMOS	Tue, Sep 28, 2010	1.16	1.31	1.16	1.29
1813	NASDAQ	IMOS	Mon, Sep 27, 2010	1.21	1.21	1.14	1.16
1812	NASDAQ	IMOS	Fri, Sep 24, 2010	1.19	1.26	1.18	1.24
1811	NASDAQ	IMOS	Thu, Sep 23, 2010	1.22	1.26	1.18	1.19
1810	NASDAQ	IMOS	Wed, Sep 22, 2010	1.28	1.33	1.18	1.26
1809	NASDAQ	IMOS	Tue, Sep 21, 2010	1.29	1.34	1.25	1.27
1808	NASDAQ	IMOS	Mon, Sep 20, 2010	1.29	1.34	1.24	1.29
1807	NASDAQ	IMOS	Fri, Sep 17, 2010	1.12	1.25	1.09	1.25
1806	NASDAQ	IMOS	Thu, Sep 16, 2010	1.13	1.15	1.06	1.11
1805	NASDAQ	IMOS	Wed, Sep 15, 2010	1.12	1.16	1.11	1.11
1804	NASDAQ	IMOS	Tue, Sep 14, 2010	1.09	1.16	1.06	1.12
1803	NASDAQ	IMOS	Mon, Sep 13, 2010	1.12	1.12	1.06	1.08
1802	NASDAQ	IMOS	Fri, Sep 10, 2010	1.11	1.12	1.08	1.12
1801	NASDAQ	IMOS	Thu, Sep 9, 2010	1.09	1.09	1.08	1.08
1800	NASDAQ	IMOS	Wed, Sep 8, 2010	1.08	1.11	1.08	1.11
1799	NASDAQ	IMOS	Tue, Sep 7, 2010	1.14	1.14	1.09	1.12
1798	NASDAQ	IMOS	Fri, Sep 3, 2010	1.13	1.15	1.06	1.12
1797	NASDAQ	IMOS	Thu, Sep 2, 2010	1.06	1.13	1.02	1.09
1796	NASDAQ	IMOS	Wed, Sep 1, 2010	1.06	1.11	1.05	1.06
1795	NASDAQ	IMOS	Tue, Aug 31, 2010	1.13	1.13	1.05	1.06
1794	NASDAQ	IMOS	Mon, Aug 30, 2010	1.18	1.18	1.09	1.11
1793	NASDAQ	IMOS	Fri, Aug 27, 2010	1.08	1.17	1.06	1.15
1792	NASDAQ	IMOS	Thu, Aug 26, 2010	1.22	1.24	1.04	1.08
1791	NASDAQ	IMOS	Wed, Aug 25, 2010	1.25	1.27	1.20	1.20
1790	NASDAQ	IMOS	Tue, Aug 24, 2010	1.27	1.28	1.22	1.27
1789	NASDAQ	IMOS	Mon, Aug 23, 2010	1.27	1.29	1.24	1.27
1788	NASDAQ	IMOS	Fri, Aug 20, 2010	1.27	1.31	1.21	1.21
1787	NASDAQ	IMOS	Thu, Aug 19, 2010	1.40	1.46	1.22	1.29
1786	NASDAQ	IMOS	Wed, Aug 18, 2010	1.44	1.46	1.35	1.40
1785	NASDAQ	IMOS	Tue, Aug 17, 2010	1.49	1.49	1.46	1.46
1784	NASDAQ	IMOS	Mon, Aug 16, 2010	1.48	1.53	1.48	1.51
1783	NASDAQ	IMOS	Fri, Aug 13, 2010	1.46	1.47	1.45	1.46
1782	NASDAQ	IMOS	Thu, Aug 12, 2010	1.47	1.48	1.44	1.47
1781	NASDAQ	IMOS	Wed, Aug 11, 2010	1.52	1.54	1.47	1.48
1780	NASDAQ	IMOS	Tue, Aug 10, 2010	1.62	1.62	1.53	1.54
1779	NASDAQ	IMOS	Mon, Aug 9, 2010	1.55	1.62	1.51	1.62
1778	NASDAQ	IMOS	Fri, Aug 6, 2010	1.58	1.60	1.52	1.55
1777	NASDAQ	IMOS	Thu, Aug 5, 2010	1.62	1.62	1.55	1.61
1776	NASDAQ	IMOS	Wed, Aug 4, 2010	1.62	1.65	1.62	1.64
1775	NASDAQ	IMOS	Tue, Aug 3, 2010	1.65	1.65	1.59	1.64
1774	NASDAQ	IMOS	Mon, Aug 2, 2010	1.64	1.69	1.61	1.67
1773	NASDAQ	IMOS	Fri, Jul 30, 2010	1.55	1.62	1.51	1.62
1772	NASDAQ	IMOS	Thu, Jul 29, 2010	1.55	1.56	1.49	1.53
1771	NASDAQ	IMOS	Wed, Jul 28, 2010	1.48	1.65	1.48	1.53
1770	NASDAQ	IMOS	Tue, Jul 27, 2010	1.47	1.49	1.45	1.48
1769	NASDAQ	IMOS	Mon, Jul 26, 2010	1.47	1.52	1.45	1.48
1768	NASDAQ	IMOS	Fri, Jul 23, 2010	1.52	1.53	1.49	1.51
1767	NASDAQ	IMOS	Thu, Jul 22, 2010	1.44	1.59	1.44	1.53
1766	NASDAQ	IMOS	Wed, Jul 21, 2010	1.47	1.52	1.44	1.44
1765	NASDAQ	IMOS	Tue, Jul 20, 2010	1.52	1.52	1.39	1.47
1764	NASDAQ	IMOS	Mon, Jul 19, 2010	1.64	1.66	1.51	1.52
1763	NASDAQ	IMOS	Fri, Jul 16, 2010	1.72	1.72	1.60	1.60
1762	NASDAQ	IMOS	Thu, Jul 15, 2010	1.66	1.75	1.65	1.75
1761	NASDAQ	IMOS	Wed, Jul 14, 2010	1.75	1.76	1.68	1.71
1760	NASDAQ	IMOS	Tue, Jul 13, 2010	1.73	1.79	1.73	1.75
1759	NASDAQ	IMOS	Mon, Jul 12, 2010	1.74	1.74	1.66	1.73
1758	NASDAQ	IMOS	Fri, Jul 9, 2010	1.73	1.76	1.67	1.75
1757	NASDAQ	IMOS	Thu, Jul 8, 2010	1.79	1.79	1.73	1.76
1756	NASDAQ	IMOS	Wed, Jul 7, 2010	1.65	1.78	1.65	1.75
1755	NASDAQ	IMOS	Tue, Jul 6, 2010	1.68	1.80	1.59	1.62
1754	NASDAQ	IMOS	Fri, Jul 2, 2010	1.67	1.71	1.64	1.67
1753	NASDAQ	IMOS	Thu, Jul 1, 2010	1.72	1.73	1.61	1.67
1752	NASDAQ	IMOS	Wed, Jun 30, 2010	1.71	1.82	1.59	1.75
1751	NASDAQ	IMOS	Tue, Jun 29, 2010	1.78	1.78	1.71	1.71
1750	NASDAQ	IMOS	Mon, Jun 28, 2010	1.82	1.84	1.75	1.82
1749	NASDAQ	IMOS	Fri, Jun 25, 2010	1.84	1.85	1.74	1.82
1748	NASDAQ	IMOS	Thu, Jun 24, 2010	1.79	1.87	1.79	1.86
1747	NASDAQ	IMOS	Wed, Jun 23, 2010	1.88	1.89	1.79	1.79
1746	NASDAQ	IMOS	Tue, Jun 22, 2010	1.95	1.95	1.89	1.89
1745	NASDAQ	IMOS	Mon, Jun 21, 2010	1.94	2.00	1.88	1.93
1744	NASDAQ	IMOS	Fri, Jun 18, 2010	1.91	1.94	1.91	1.91
1743	NASDAQ	IMOS	Thu, Jun 17, 2010	1.93	1.94	1.91	1.91
1742	NASDAQ	IMOS	Wed, Jun 16, 2010	1.94	1.94	1.91	1.92
1741	NASDAQ	IMOS	Tue, Jun 15, 2010	1.88	1.94	1.88	1.93
1740	NASDAQ	IMOS	Mon, Jun 14, 2010	1.86	1.94	1.81	1.89
1739	NASDAQ	IMOS	Fri, Jun 11, 2010	1.80	1.87	1.80	1.87
1738	NASDAQ	IMOS	Thu, Jun 10, 2010	1.82	1.88	1.76	1.80
1737	NASDAQ	IMOS	Wed, Jun 9, 2010	1.79	1.91	1.76	1.79
1736	NASDAQ	IMOS	Tue, Jun 8, 2010	1.82	1.82	1.65	1.76
1735	NASDAQ	IMOS	Mon, Jun 7, 2010	1.96	1.96	1.82	1.85
1734	NASDAQ	IMOS	Fri, Jun 4, 2010	2.00	2.01	1.88	1.96
1733	NASDAQ	IMOS	Thu, Jun 3, 2010	2.02	2.06	1.98	2.04
1732	NASDAQ	IMOS	Wed, Jun 2, 2010	2.02	2.06	1.95	2.04
1731	NASDAQ	IMOS	Tue, Jun 1, 2010	1.94	2.01	1.93	2.01
1730	NASDAQ	IMOS	Fri, May 28, 2010	1.98	1.98	1.88	1.94
1729	NASDAQ	IMOS	Thu, May 27, 2010	2.04	2.04	1.93	1.95
1728	NASDAQ	IMOS	Wed, May 26, 2010	1.94	1.96	1.86	1.89
1727	NASDAQ	IMOS	Tue, May 25, 2010	1.81	1.92	1.72	1.88
1726	NASDAQ	IMOS	Mon, May 24, 2010	1.88	1.94	1.88	1.91
1725	NASDAQ	IMOS	Fri, May 21, 2010	1.88	2.05	1.76	1.93
1724	NASDAQ	IMOS	Thu, May 20, 2010	2.07	2.19	1.93	1.93
1723	NASDAQ	IMOS	Wed, May 19, 2010	2.12	2.32	2.05	2.19
1722	NASDAQ	IMOS	Tue, May 18, 2010	2.16	2.16	1.87	1.94
1721	NASDAQ	IMOS	Mon, May 17, 2010	2.07	2.11	1.87	2.06
1720	NASDAQ	IMOS	Fri, May 14, 2010	2.06	2.13	1.91	2.01
1719	NASDAQ	IMOS	Thu, May 13, 2010	2.27	2.33	2.06	2.09
1718	NASDAQ	IMOS	Wed, May 12, 2010	2.18	2.29	2.13	2.26
1717	NASDAQ	IMOS	Tue, May 11, 2010	2.11	2.15	2.03	2.15
1716	NASDAQ	IMOS	Mon, May 10, 2010	1.88	2.18	1.88	2.15
1715	NASDAQ	IMOS	Fri, May 7, 2010	1.80	1.95	1.74	1.78
1714	NASDAQ	IMOS	Thu, May 6, 2010	1.67	2.01	1.65	1.87
1713	NASDAQ	IMOS	Wed, May 5, 2010	1.74	2.05	1.67	1.85
1712	NASDAQ	IMOS	Tue, May 4, 2010	1.88	2.00	1.73	1.80
1711	NASDAQ	IMOS	Mon, May 3, 2010	2.29	2.35	1.92	1.96
1710	NASDAQ	IMOS	Fri, Apr 30, 2010	2.19	2.35	2.14	2.18
1709	NASDAQ	IMOS	Thu, Apr 29, 2010	1.76	2.19	1.75	2.19
1708	NASDAQ	IMOS	Wed, Apr 28, 2010	1.67	1.88	1.65	1.76
1707	NASDAQ	IMOS	Tue, Apr 27, 2010	1.66	1.89	1.59	1.64
1706	NASDAQ	IMOS	Mon, Apr 26, 2010	1.53	1.72	1.51	1.65
1705	NASDAQ	IMOS	Fri, Apr 23, 2010	1.39	1.49	1.33	1.45
1704	NASDAQ	IMOS	Thu, Apr 22, 2010	1.34	1.47	1.32	1.34
1703	NASDAQ	IMOS	Wed, Apr 21, 2010	1.38	1.40	1.31	1.34
1702	NASDAQ	IMOS	Tue, Apr 20, 2010	1.15	1.35	1.15	1.33
1701	NASDAQ	IMOS	Mon, Apr 19, 2010	1.14	1.18	1.12	1.12
1700	NASDAQ	IMOS	Fri, Apr 16, 2010	1.18	1.19	1.13	1.16
1699	NASDAQ	IMOS	Thu, Apr 15, 2010	1.12	1.29	1.12	1.15
1698	NASDAQ	IMOS	Wed, Apr 14, 2010	1.13	1.13	1.09	1.11
1697	NASDAQ	IMOS	Tue, Apr 13, 2010	1.11	1.13	1.09	1.11
1696	NASDAQ	IMOS	Mon, Apr 12, 2010	1.12	1.15	1.09	1.10
1695	NASDAQ	IMOS	Fri, Apr 9, 2010	1.06	1.15	1.02	1.11
1694	NASDAQ	IMOS	Thu, Apr 8, 2010	0.96	1.05	0.95	1.01
1693	NASDAQ	IMOS	Wed, Apr 7, 2010	0.94	0.96	0.93	0.96
1692	NASDAQ	IMOS	Tue, Apr 6, 2010	0.92	0.95	0.89	0.94
1691	NASDAQ	IMOS	Mon, Apr 5, 2010	0.89	0.92	0.89	0.92
1690	NASDAQ	IMOS	Thu, Apr 1, 2010	0.86	0.91	0.86	0.89
1689	NASDAQ	IMOS	Wed, Mar 31, 2010	0.88	0.89	0.86	0.86
1688	NASDAQ	IMOS	Tue, Mar 30, 2010	0.92	0.92	0.88	0.88
1687	NASDAQ	IMOS	Mon, Mar 29, 2010	0.88	0.92	0.86	0.92
1686	NASDAQ	IMOS	Fri, Mar 26, 2010	0.82	0.88	0.82	0.85
1685	NASDAQ	IMOS	Thu, Mar 25, 2010	0.87	0.87	0.84	0.85
1684	NASDAQ	IMOS	Wed, Mar 24, 2010	0.86	0.88	0.84	0.86
1683	NASDAQ	IMOS	Tue, Mar 23, 2010	0.80	0.85	0.80	0.84
1682	NASDAQ	IMOS	Mon, Mar 22, 2010	0.74	0.85	0.74	0.80
1681	NASDAQ	IMOS	Fri, Mar 19, 2010	0.87	0.87	0.71	0.71
1680	NASDAQ	IMOS	Thu, Mar 18, 2010	0.85	0.89	0.84	0.87
1679	NASDAQ	IMOS	Wed, Mar 17, 2010	0.86	0.88	0.85	0.85
1678	NASDAQ	IMOS	Tue, Mar 16, 2010	0.84	0.88	0.82	0.86
1677	NASDAQ	IMOS	Mon, Mar 15, 2010	0.85	0.86	0.82	0.84
1676	NASDAQ	IMOS	Fri, Mar 12, 2010	0.87	0.87	0.83	0.87
1675	NASDAQ	IMOS	Thu, Mar 11, 2010	0.85	0.86	0.81	0.86
1674	NASDAQ	IMOS	Wed, Mar 10, 2010	0.82	0.87	0.82	0.86
1673	NASDAQ	IMOS	Tue, Mar 9, 2010	0.82	0.86	0.80	0.82
1672	NASDAQ	IMOS	Mon, Mar 8, 2010	0.91	0.91	0.82	0.82
1671	NASDAQ	IMOS	Fri, Mar 5, 2010	0.87	0.91	0.79	0.89
1670	NASDAQ	IMOS	Thu, Mar 4, 2010	0.82	0.85	0.81	0.84
1669	NASDAQ	IMOS	Wed, Mar 3, 2010	0.84	0.84	0.78	0.78
1668	NASDAQ	IMOS	Tue, Mar 2, 2010	0.88	0.88	0.83	0.85
1667	NASDAQ	IMOS	Mon, Mar 1, 2010	0.92	0.92	0.84	0.85
1666	NASDAQ	IMOS	Fri, Feb 26, 2010	0.86	0.86	0.82	0.85
1665	NASDAQ	IMOS	Thu, Feb 25, 2010	0.76	0.79	0.75	0.79
1664	NASDAQ	IMOS	Wed, Feb 24, 2010	0.80	0.82	0.75	0.79
1663	NASDAQ	IMOS	Tue, Feb 23, 2010	0.81	0.82	0.76	0.80
1662	NASDAQ	IMOS	Mon, Feb 22, 2010	0.85	0.85	0.80	0.81
1661	NASDAQ	IMOS	Fri, Feb 19, 2010	0.78	0.80	0.76	0.80
1660	NASDAQ	IMOS	Thu, Feb 18, 2010	0.86	0.86	0.80	0.82
1659	NASDAQ	IMOS	Wed, Feb 17, 2010	0.84	0.86	0.78	0.83
1658	NASDAQ	IMOS	Tue, Feb 16, 2010	0.74	0.85	0.74	0.79
1657	NASDAQ	IMOS	Fri, Feb 12, 2010	0.74	0.79	0.72	0.75
1656	NASDAQ	IMOS	Thu, Feb 11, 2010	0.76	0.76	0.75	0.76
1655	NASDAQ	IMOS	Wed, Feb 10, 2010	0.78	0.78	0.74	0.78
1654	NASDAQ	IMOS	Tue, Feb 9, 2010	0.75	0.79	0.74	0.78
1653	NASDAQ	IMOS	Mon, Feb 8, 2010	0.84	0.84	0.72	0.74
1652	NASDAQ	IMOS	Fri, Feb 5, 2010	0.82	0.82	0.80	0.81
1651	NASDAQ	IMOS	Thu, Feb 4, 2010	0.80	0.82	0.80	0.82
1650	NASDAQ	IMOS	Wed, Feb 3, 2010	0.81	0.83	0.81	0.82
1649	NASDAQ	IMOS	Tue, Feb 2, 2010	0.84	0.84	0.82	0.82
1648	NASDAQ	IMOS	Mon, Feb 1, 2010	0.84	0.85	0.81	0.85
1647	NASDAQ	IMOS	Fri, Jan 29, 2010	0.84	0.87	0.84	0.85
1646	NASDAQ	IMOS	Thu, Jan 28, 2010	0.87	0.88	0.84	0.86
1645	NASDAQ	IMOS	Wed, Jan 27, 2010	0.87	0.88	0.86	0.87
1644	NASDAQ	IMOS	Tue, Jan 26, 2010	0.92	0.93	0.87	0.87
1643	NASDAQ	IMOS	Mon, Jan 25, 2010	0.91	0.91	0.88	0.88
1642	NASDAQ	IMOS	Fri, Jan 22, 2010	0.88	0.94	0.86	0.89
1641	NASDAQ	IMOS	Thu, Jan 21, 2010	0.94	0.94	0.89	0.89
1640	NASDAQ	IMOS	Wed, Jan 20, 2010	0.96	0.96	0.92	0.92
1639	NASDAQ	IMOS	Tue, Jan 19, 2010	1.02	1.02	0.95	0.96
1638	NASDAQ	IMOS	Fri, Jan 15, 2010	0.95	0.96	0.91	0.94
1637	NASDAQ	IMOS	Thu, Jan 14, 2010	0.96	1.02	0.91	0.93
1636	NASDAQ	IMOS	Wed, Jan 13, 2010	0.89	0.93	0.88	0.92
1635	NASDAQ	IMOS	Tue, Jan 12, 2010	0.87	0.99	0.84	0.92
1634	NASDAQ	IMOS	Mon, Jan 11, 2010	0.87	0.88	0.79	0.86
1633	NASDAQ	IMOS	Fri, Jan 8, 2010	0.85	0.87	0.85	0.86
1632	NASDAQ	IMOS	Thu, Jan 7, 2010	0.86	0.86	0.85	0.85
1631	NASDAQ	IMOS	Wed, Jan 6, 2010	0.85	0.88	0.84	0.87
1630	NASDAQ	IMOS	Tue, Jan 5, 2010	0.86	0.88	0.82	0.84
1629	NASDAQ	IMOS	Mon, Jan 4, 2010	0.82	0.87	0.79	0.79
1628	NASDAQ	IMOS	Thu, Dec 31, 2009	0.87	0.88	0.81	0.84
1627	NASDAQ	IMOS	Wed, Dec 30, 2009	0.82	0.88	0.82	0.86
1626	NASDAQ	IMOS	Tue, Dec 29, 2009	0.80	0.84	0.80	0.81
1625	NASDAQ	IMOS	Mon, Dec 28, 2009	0.83	0.84	0.78	0.81
1624	NASDAQ	IMOS	Thu, Dec 24, 2009	0.82	0.83	0.82	0.82
1623	NASDAQ	IMOS	Wed, Dec 23, 2009	0.95	0.95	0.82	0.82
1622	NASDAQ	IMOS	Tue, Dec 22, 2009	0.95	0.95	0.81	0.81
1621	NASDAQ	IMOS	Mon, Dec 21, 2009	0.80	0.86	0.80	0.82
1620	NASDAQ	IMOS	Fri, Dec 18, 2009	0.82	0.84	0.80	0.80
1619	NASDAQ	IMOS	Thu, Dec 17, 2009	0.84	0.85	0.82	0.82
1618	NASDAQ	IMOS	Wed, Dec 16, 2009	0.84	0.85	0.82	0.85
1617	NASDAQ	IMOS	Tue, Dec 15, 2009	0.85	0.85	0.81	0.82
1616	NASDAQ	IMOS	Mon, Dec 14, 2009	0.81	0.87	0.81	0.85
1615	NASDAQ	IMOS	Fri, Dec 11, 2009	0.84	0.86	0.81	0.82
1614	NASDAQ	IMOS	Thu, Dec 10, 2009	0.85	0.85	0.84	0.84
1613	NASDAQ	IMOS	Wed, Dec 9, 2009	0.85	0.88	0.84	0.85
1612	NASDAQ	IMOS	Tue, Dec 8, 2009	0.87	0.87	0.85	0.85
1611	NASDAQ	IMOS	Mon, Dec 7, 2009	0.88	1.00	0.88	0.88
1610	NASDAQ	IMOS	Fri, Dec 4, 2009	0.85	0.88	0.85	0.88
1609	NASDAQ	IMOS	Thu, Dec 3, 2009	0.88	0.88	0.82	0.87
1608	NASDAQ	IMOS	Wed, Dec 2, 2009	0.81	0.88	0.81	0.88
1607	NASDAQ	IMOS	Tue, Dec 1, 2009	0.88	0.88	0.81	0.82
1606	NASDAQ	IMOS	Mon, Nov 30, 2009	0.82	0.88	0.82	0.87
1605	NASDAQ	IMOS	Fri, Nov 27, 2009	0.82	0.85	0.82	0.85
1604	NASDAQ	IMOS	Wed, Nov 25, 2009	0.85	0.86	0.83	0.86
1603	NASDAQ	IMOS	Tue, Nov 24, 2009	0.82	0.86	0.82	0.84
1602	NASDAQ	IMOS	Mon, Nov 23, 2009	0.84	0.88	0.84	0.84
1601	NASDAQ	IMOS	Fri, Nov 20, 2009	0.80	0.87	0.80	0.86
1600	NASDAQ	IMOS	Thu, Nov 19, 2009	0.88	0.88	0.80	0.84
1599	NASDAQ	IMOS	Wed, Nov 18, 2009	0.88	0.88	0.87	0.88
1598	NASDAQ	IMOS	Tue, Nov 17, 2009	0.88	0.88	0.87	0.88
1597	NASDAQ	IMOS	Mon, Nov 16, 2009	0.86	0.88	0.85	0.88
1596	NASDAQ	IMOS	Fri, Nov 13, 2009	0.86	0.87	0.86	0.86
1595	NASDAQ	IMOS	Thu, Nov 12, 2009	0.88	0.88	0.85	0.87
1594	NASDAQ	IMOS	Wed, Nov 11, 2009	0.96	0.96	0.90	0.94
1593	NASDAQ	IMOS	Tue, Nov 10, 2009	0.95	0.96	0.85	0.95
1592	NASDAQ	IMOS	Mon, Nov 9, 2009	0.94	1.00	0.93	0.96
1591	NASDAQ	IMOS	Fri, Nov 6, 2009	0.94	0.94	0.89	0.93
1590	NASDAQ	IMOS	Thu, Nov 5, 2009	0.79	0.94	0.79	0.94
1589	NASDAQ	IMOS	Wed, Nov 4, 2009	0.80	0.82	0.78	0.79
1588	NASDAQ	IMOS	Tue, Nov 3, 2009	0.84	0.84	0.78	0.80
1587	NASDAQ	IMOS	Mon, Nov 2, 2009	0.89	0.89	0.78	0.85
1586	NASDAQ	IMOS	Fri, Oct 30, 2009	0.87	0.94	0.80	0.88
1585	NASDAQ	IMOS	Thu, Oct 29, 2009	0.82	0.87	0.82	0.87
1584	NASDAQ	IMOS	Wed, Oct 28, 2009	0.94	0.94	0.82	0.85
1583	NASDAQ	IMOS	Tue, Oct 27, 2009	0.94	0.94	0.94	0.94
1582	NASDAQ	IMOS	Mon, Oct 26, 2009	0.93	0.96	0.92	0.94
1581	NASDAQ	IMOS	Fri, Oct 23, 2009	0.94	0.95	0.93	0.95
1580	NASDAQ	IMOS	Thu, Oct 22, 2009	1.02	1.02	0.93	0.95
1579	NASDAQ	IMOS	Wed, Oct 21, 2009	1.06	1.06	0.98	1.02
1578	NASDAQ	IMOS	Tue, Oct 20, 2009	1.07	1.08	0.91	1.05
1577	NASDAQ	IMOS	Mon, Oct 19, 2009	1.09	1.09	1.00	1.00
1576	NASDAQ	IMOS	Fri, Oct 16, 2009	1.12	1.12	1.00	1.05
1575	NASDAQ	IMOS	Thu, Oct 15, 2009	1.14	1.14	1.05	1.08
1574	NASDAQ	IMOS	Wed, Oct 14, 2009	1.09	1.14	1.08	1.11
1573	NASDAQ	IMOS	Tue, Oct 13, 2009	1.09	1.09	1.07	1.08
1572	NASDAQ	IMOS	Mon, Oct 12, 2009	1.06	1.11	1.06	1.09
1571	NASDAQ	IMOS	Fri, Oct 9, 2009	1.02	1.05	1.00	1.04
1570	NASDAQ	IMOS	Thu, Oct 8, 2009	1.05	1.05	1.01	1.04
1569	NASDAQ	IMOS	Wed, Oct 7, 2009	1.01	1.06	1.01	1.04
1568	NASDAQ	IMOS	Tue, Oct 6, 2009	1.06	1.07	0.89	1.04
1567	NASDAQ	IMOS	Mon, Oct 5, 2009	1.12	1.12	1.06	1.09
1566	NASDAQ	IMOS	Fri, Oct 2, 2009	1.06	1.16	0.98	1.11
1565	NASDAQ	IMOS	Thu, Oct 1, 2009	1.14	1.15	1.08	1.11
1564	NASDAQ	IMOS	Wed, Sep 30, 2009	1.08	1.15	1.08	1.14
1563	NASDAQ	IMOS	Tue, Sep 29, 2009	1.16	1.17	1.02	1.08
1562	NASDAQ	IMOS	Mon, Sep 28, 2009	1.14	1.18	1.12	1.17
1561	NASDAQ	IMOS	Fri, Sep 25, 2009	1.11	1.15	1.06	1.15
1560	NASDAQ	IMOS	Thu, Sep 24, 2009	1.00	1.13	0.99	1.07
1559	NASDAQ	IMOS	Wed, Sep 23, 2009	0.96	1.00	0.96	0.99
1558	NASDAQ	IMOS	Tue, Sep 22, 2009	0.94	0.94	0.93	0.93
1557	NASDAQ	IMOS	Mon, Sep 21, 2009	0.91	0.94	0.89	0.93
1556	NASDAQ	IMOS	Fri, Sep 18, 2009	0.85	0.91	0.85	0.91
1555	NASDAQ	IMOS	Thu, Sep 17, 2009	0.86	0.88	0.85	0.88
1554	NASDAQ	IMOS	Wed, Sep 16, 2009	0.86	0.88	0.86	0.88
1553	NASDAQ	IMOS	Tue, Sep 15, 2009	0.86	0.88	0.86	0.86
1552	NASDAQ	IMOS	Mon, Sep 14, 2009	0.85	0.88	0.85	0.86
1551	NASDAQ	IMOS	Fri, Sep 11, 2009	0.87	0.89	0.85	0.88
1550	NASDAQ	IMOS	Thu, Sep 10, 2009	0.88	0.91	0.82	0.85
1549	NASDAQ	IMOS	Wed, Sep 9, 2009	0.93	0.93	0.85	0.92
1548	NASDAQ	IMOS	Tue, Sep 8, 2009	0.94	0.94	0.88	0.91
1547	NASDAQ	IMOS	Fri, Sep 4, 2009	0.87	0.91	0.87	0.91
1546	NASDAQ	IMOS	Thu, Sep 3, 2009	0.85	0.88	0.85	0.87
1545	NASDAQ	IMOS	Wed, Sep 2, 2009	0.85	0.94	0.84	0.88
1544	NASDAQ	IMOS	Tue, Sep 1, 2009	0.85	0.86	0.84	0.84
1543	NASDAQ	IMOS	Mon, Aug 31, 2009	0.82	0.89	0.82	0.88
1542	NASDAQ	IMOS	Fri, Aug 28, 2009	0.87	0.92	0.84	0.86
1541	NASDAQ	IMOS	Thu, Aug 27, 2009	0.87	0.92	0.84	0.86
1540	NASDAQ	IMOS	Wed, Aug 26, 2009	0.88	0.91	0.82	0.87
1539	NASDAQ	IMOS	Tue, Aug 25, 2009	0.91	0.93	0.87	0.88
1538	NASDAQ	IMOS	Mon, Aug 24, 2009	0.92	0.93	0.88	0.89
1537	NASDAQ	IMOS	Fri, Aug 21, 2009	0.88	0.91	0.82	0.91
1536	NASDAQ	IMOS	Thu, Aug 20, 2009	0.95	0.95	0.90	0.92
1535	NASDAQ	IMOS	Wed, Aug 19, 2009	0.94	0.98	0.94	0.97
1534	NASDAQ	IMOS	Tue, Aug 18, 2009	0.95	1.00	0.94	0.96
1533	NASDAQ	IMOS	Mon, Aug 17, 2009	0.95	1.00	0.88	0.99
1532	NASDAQ	IMOS	Fri, Aug 14, 2009	0.94	1.00	0.94	0.97
1531	NASDAQ	IMOS	Thu, Aug 13, 2009	0.94	0.94	0.92	0.94
1530	NASDAQ	IMOS	Wed, Aug 12, 2009	0.92	0.94	0.88	0.94
1529	NASDAQ	IMOS	Tue, Aug 11, 2009	0.96	0.96	0.84	0.91
1528	NASDAQ	IMOS	Mon, Aug 10, 2009	0.98	1.00	0.91	0.92
1527	NASDAQ	IMOS	Fri, Aug 7, 2009	0.96	1.04	0.96	0.98
1526	NASDAQ	IMOS	Thu, Aug 6, 2009	0.96	1.00	0.96	0.99
1525	NASDAQ	IMOS	Wed, Aug 5, 2009	0.94	1.04	0.89	1.00
1524	NASDAQ	IMOS	Tue, Aug 4, 2009	0.87	0.92	0.87	0.91
1523	NASDAQ	IMOS	Mon, Aug 3, 2009	0.84	0.92	0.82	0.89
1522	NASDAQ	IMOS	Fri, Jul 31, 2009	0.86	0.87	0.85	0.86
1521	NASDAQ	IMOS	Thu, Jul 30, 2009	0.80	0.88	0.78	0.86
1520	NASDAQ	IMOS	Wed, Jul 29, 2009	0.79	0.80	0.76	0.80
1519	NASDAQ	IMOS	Tue, Jul 28, 2009	0.81	0.81	0.75	0.80
1518	NASDAQ	IMOS	Mon, Jul 27, 2009	0.76	0.80	0.76	0.80
1517	NASDAQ	IMOS	Fri, Jul 24, 2009	0.80	0.80	0.79	0.80
1516	NASDAQ	IMOS	Thu, Jul 23, 2009	0.80	0.80	0.78	0.79
1515	NASDAQ	IMOS	Wed, Jul 22, 2009	0.74	0.80	0.74	0.80
1514	NASDAQ	IMOS	Tue, Jul 21, 2009	0.73	0.76	0.73	0.73
1513	NASDAQ	IMOS	Mon, Jul 20, 2009	0.74	0.80	0.74	0.74
1512	NASDAQ	IMOS	Fri, Jul 17, 2009	0.72	0.79	0.72	0.75
1511	NASDAQ	IMOS	Thu, Jul 16, 2009	0.72	0.79	0.72	0.74
1510	NASDAQ	IMOS	Wed, Jul 15, 2009	0.74	0.78	0.74	0.75
1509	NASDAQ	IMOS	Tue, Jul 14, 2009	0.68	0.71	0.68	0.71
1508	NASDAQ	IMOS	Mon, Jul 13, 2009	0.71	0.72	0.68	0.71
1507	NASDAQ	IMOS	Fri, Jul 10, 2009	0.67	0.71	0.67	0.71
1506	NASDAQ	IMOS	Thu, Jul 9, 2009	0.69	0.71	0.67	0.68
1505	NASDAQ	IMOS	Wed, Jul 8, 2009	0.76	0.76	0.71	0.72
1504	NASDAQ	IMOS	Tue, Jul 7, 2009	0.82	0.84	0.76	0.76
1503	NASDAQ	IMOS	Mon, Jul 6, 2009	0.82	0.85	0.82	0.82
1502	NASDAQ	IMOS	Thu, Jul 2, 2009	0.84	0.85	0.82	0.84
1501	NASDAQ	IMOS	Wed, Jul 1, 2009	0.86	0.86	0.84	0.84
1500	NASDAQ	IMOS	Tue, Jun 30, 2009	0.88	0.88	0.84	0.85
1499	NASDAQ	IMOS	Mon, Jun 29, 2009	0.88	0.89	0.88	0.88
1498	NASDAQ	IMOS	Fri, Jun 26, 2009	0.89	0.89	0.87	0.88
1497	NASDAQ	IMOS	Thu, Jun 25, 2009	0.91	0.91	0.89	0.91
1496	NASDAQ	IMOS	Wed, Jun 24, 2009	0.89	0.91	0.88	0.89
1495	NASDAQ	IMOS	Tue, Jun 23, 2009	0.87	0.89	0.87	0.89
1494	NASDAQ	IMOS	Mon, Jun 22, 2009	0.94	0.94	0.88	0.88
1493	NASDAQ	IMOS	Fri, Jun 19, 2009	0.91	0.98	0.89	0.98
1492	NASDAQ	IMOS	Thu, Jun 18, 2009	0.89	0.92	0.89	0.90
1491	NASDAQ	IMOS	Wed, Jun 17, 2009	0.82	0.92	0.82	0.92
1490	NASDAQ	IMOS	Tue, Jun 16, 2009	0.85	0.85	0.84	0.84
1489	NASDAQ	IMOS	Mon, Jun 15, 2009	0.93	0.94	0.85	0.85
1488	NASDAQ	IMOS	Fri, Jun 12, 2009	0.92	0.95	0.92	0.92
1487	NASDAQ	IMOS	Thu, Jun 11, 2009	0.91	0.94	0.90	0.92
1486	NASDAQ	IMOS	Wed, Jun 10, 2009	0.98	0.99	0.88	0.89
1485	NASDAQ	IMOS	Tue, Jun 9, 2009	0.84	1.00	0.84	0.97
1484	NASDAQ	IMOS	Mon, Jun 8, 2009	0.81	0.84	0.81	0.83
1483	NASDAQ	IMOS	Fri, Jun 5, 2009	0.82	0.84	0.79	0.81
1482	NASDAQ	IMOS	Thu, Jun 4, 2009	0.80	0.89	0.78	0.79
1481	NASDAQ	IMOS	Wed, Jun 3, 2009	0.85	0.85	0.79	0.81
1480	NASDAQ	IMOS	Tue, Jun 2, 2009	0.92	0.92	0.71	0.81
1479	NASDAQ	IMOS	Mon, Jun 1, 2009	0.78	1.11	0.78	0.92
1478	NASDAQ	IMOS	Fri, May 29, 2009	0.74	0.76	0.72	0.73
1477	NASDAQ	IMOS	Thu, May 28, 2009	0.71	0.78	0.69	0.75
1476	NASDAQ	IMOS	Wed, May 27, 2009	0.64	0.71	0.64	0.68
1475	NASDAQ	IMOS	Tue, May 26, 2009	0.56	0.64	0.53	0.64
1474	NASDAQ	IMOS	Fri, May 22, 2009	0.64	0.64	0.58	0.58
1473	NASDAQ	IMOS	Thu, May 21, 2009	0.65	0.66	0.61	0.61
1472	NASDAQ	IMOS	Wed, May 20, 2009	0.65	0.68	0.65	0.65
1471	NASDAQ	IMOS	Tue, May 19, 2009	0.65	0.68	0.65	0.66
1470	NASDAQ	IMOS	Mon, May 18, 2009	0.66	0.71	0.64	0.67
1469	NASDAQ	IMOS	Fri, May 15, 2009	0.65	0.69	0.64	0.67
1468	NASDAQ	IMOS	Thu, May 14, 2009	0.68	0.68	0.62	0.65
1467	NASDAQ	IMOS	Wed, May 13, 2009	0.71	0.71	0.67	0.69
1466	NASDAQ	IMOS	Tue, May 12, 2009	0.73	0.76	0.71	0.72
1465	NASDAQ	IMOS	Mon, May 11, 2009	0.76	0.80	0.71	0.76
1464	NASDAQ	IMOS	Fri, May 8, 2009	0.80	0.80	0.73	0.75
1463	NASDAQ	IMOS	Thu, May 7, 2009	0.80	0.80	0.71	0.75
1462	NASDAQ	IMOS	Wed, May 6, 2009	0.76	0.81	0.72	0.74
1461	NASDAQ	IMOS	Tue, May 5, 2009	0.73	0.78	0.71	0.73
1460	NASDAQ	IMOS	Mon, May 4, 2009	0.73	0.85	0.65	0.72
1459	NASDAQ	IMOS	Fri, May 1, 2009	0.71	0.72	0.68	0.68
1458	NASDAQ	IMOS	Thu, Apr 30, 2009	0.61	0.71	0.61	0.67
1457	NASDAQ	IMOS	Wed, Apr 29, 2009	0.62	0.72	0.61	0.65
1456	NASDAQ	IMOS	Tue, Apr 28, 2009	0.71	0.71	0.64	0.64
1455	NASDAQ	IMOS	Mon, Apr 27, 2009	0.79	0.80	0.67	0.70
1454	NASDAQ	IMOS	Fri, Apr 24, 2009	0.82	0.93	0.73	0.73
1453	NASDAQ	IMOS	Thu, Apr 23, 2009	0.82	0.87	0.80	0.82
1452	NASDAQ	IMOS	Wed, Apr 22, 2009	0.64	0.81	0.61	0.79
1451	NASDAQ	IMOS	Tue, Apr 21, 2009	0.61	0.65	0.59	0.62
1450	NASDAQ	IMOS	Mon, Apr 20, 2009	0.66	0.66	0.60	0.61
1449	NASDAQ	IMOS	Fri, Apr 17, 2009	0.68	0.69	0.64	0.66
1448	NASDAQ	IMOS	Thu, Apr 16, 2009	0.55	0.65	0.54	0.64
1447	NASDAQ	IMOS	Wed, Apr 15, 2009	0.49	0.53	0.48	0.53
1446	NASDAQ	IMOS	Tue, Apr 14, 2009	0.55	0.55	0.51	0.52
1445	NASDAQ	IMOS	Mon, Apr 13, 2009	0.55	0.58	0.53	0.54
1444	NASDAQ	IMOS	Thu, Apr 9, 2009	0.53	0.58	0.52	0.56
1443	NASDAQ	IMOS	Wed, Apr 8, 2009	0.49	0.53	0.49	0.52
1442	NASDAQ	IMOS	Tue, Apr 7, 2009	0.45	0.52	0.45	0.49
1441	NASDAQ	IMOS	Mon, Apr 6, 2009	0.47	0.49	0.45	0.48
1440	NASDAQ	IMOS	Fri, Apr 3, 2009	0.48	0.49	0.46	0.49
1439	NASDAQ	IMOS	Thu, Apr 2, 2009	0.51	0.51	0.44	0.45
1438	NASDAQ	IMOS	Wed, Apr 1, 2009	0.44	0.49	0.42	0.47
1437	NASDAQ	IMOS	Tue, Mar 31, 2009	0.41	0.47	0.41	0.44
1436	NASDAQ	IMOS	Mon, Mar 30, 2009	0.39	0.44	0.39	0.41
1435	NASDAQ	IMOS	Fri, Mar 27, 2009	0.49	0.49	0.41	0.41
1434	NASDAQ	IMOS	Thu, Mar 26, 2009	0.51	0.51	0.45	0.46
1433	NASDAQ	IMOS	Wed, Mar 25, 2009	0.47	0.47	0.40	0.46
1432	NASDAQ	IMOS	Tue, Mar 24, 2009	0.42	0.49	0.38	0.47
1431	NASDAQ	IMOS	Mon, Mar 23, 2009	0.47	0.51	0.41	0.43
1430	NASDAQ	IMOS	Fri, Mar 20, 2009	0.35	0.52	0.34	0.42
1429	NASDAQ	IMOS	Thu, Mar 19, 2009	0.35	0.35	0.33	0.34
1428	NASDAQ	IMOS	Wed, Mar 18, 2009	0.32	0.34	0.31	0.34
1427	NASDAQ	IMOS	Tue, Mar 17, 2009	0.33	0.33	0.31	0.32
1426	NASDAQ	IMOS	Mon, Mar 16, 2009	0.33	0.33	0.31	0.32
1425	NASDAQ	IMOS	Fri, Mar 13, 2009	0.31	0.33	0.31	0.33
1424	NASDAQ	IMOS	Thu, Mar 12, 2009	0.28	0.31	0.28	0.31
1423	NASDAQ	IMOS	Wed, Mar 11, 2009	0.28	0.29	0.28	0.28
1422	NASDAQ	IMOS	Tue, Mar 10, 2009	0.26	0.28	0.26	0.28
1421	NASDAQ	IMOS	Mon, Mar 9, 2009	0.26	0.28	0.26	0.26
1420	NASDAQ	IMOS	Fri, Mar 6, 2009	0.26	0.27	0.25	0.25
1419	NASDAQ	IMOS	Thu, Mar 5, 2009	0.27	0.28	0.26	0.26
1418	NASDAQ	IMOS	Wed, Mar 4, 2009	0.26	0.28	0.26	0.28
1417	NASDAQ	IMOS	Tue, Mar 3, 2009	0.24	0.27	0.24	0.24
1416	NASDAQ	IMOS	Mon, Mar 2, 2009	0.30	0.32	0.24	0.24
1415	NASDAQ	IMOS	Fri, Feb 27, 2009	0.29	0.33	0.29	0.31
1414	NASDAQ	IMOS	Thu, Feb 26, 2009	0.30	0.31	0.29	0.29
1413	NASDAQ	IMOS	Wed, Feb 25, 2009	0.29	0.31	0.29	0.29
1412	NASDAQ	IMOS	Tue, Feb 24, 2009	0.29	0.31	0.29	0.29
1411	NASDAQ	IMOS	Mon, Feb 23, 2009	0.30	0.32	0.29	0.29
1410	NASDAQ	IMOS	Fri, Feb 20, 2009	0.30	0.31	0.30	0.30
1409	NASDAQ	IMOS	Thu, Feb 19, 2009	0.31	0.32	0.29	0.30
1408	NASDAQ	IMOS	Wed, Feb 18, 2009	0.31	0.32	0.31	0.31
1407	NASDAQ	IMOS	Tue, Feb 17, 2009	0.30	0.30	0.29	0.29
1406	NASDAQ	IMOS	Fri, Feb 13, 2009	0.31	0.31	0.29	0.29
1405	NASDAQ	IMOS	Thu, Feb 12, 2009	0.33	0.33	0.29	0.32
1404	NASDAQ	IMOS	Wed, Feb 11, 2009	0.31	0.32	0.31	0.31
1403	NASDAQ	IMOS	Tue, Feb 10, 2009	0.33	0.33	0.30	0.31
1402	NASDAQ	IMOS	Mon, Feb 9, 2009	0.32	0.33	0.29	0.31
1401	NASDAQ	IMOS	Fri, Feb 6, 2009	0.29	0.32	0.29	0.31
1400	NASDAQ	IMOS	Thu, Feb 5, 2009	0.31	0.32	0.29	0.29
1399	NASDAQ	IMOS	Wed, Feb 4, 2009	0.29	0.32	0.29	0.31
1398	NASDAQ	IMOS	Tue, Feb 3, 2009	0.32	0.32	0.29	0.29
1397	NASDAQ	IMOS	Mon, Feb 2, 2009	0.31	0.32	0.29	0.30
1396	NASDAQ	IMOS	Fri, Jan 30, 2009	0.29	0.32	0.29	0.31
1395	NASDAQ	IMOS	Thu, Jan 29, 2009	0.32	0.33	0.31	0.31
1394	NASDAQ	IMOS	Wed, Jan 28, 2009	0.33	0.33	0.31	0.32
1393	NASDAQ	IMOS	Tue, Jan 27, 2009	0.34	0.34	0.31	0.32
1392	NASDAQ	IMOS	Mon, Jan 26, 2009	0.35	0.36	0.33	0.34
1391	NASDAQ	IMOS	Fri, Jan 23, 2009	0.33	0.35	0.32	0.34
1390	NASDAQ	IMOS	Thu, Jan 22, 2009	0.32	0.33	0.29	0.32
1389	NASDAQ	IMOS	Wed, Jan 21, 2009	0.34	0.34	0.31	0.31
1388	NASDAQ	IMOS	Tue, Jan 20, 2009	0.35	0.35	0.31	0.31
1387	NASDAQ	IMOS	Fri, Jan 16, 2009	0.47	0.47	0.32	0.33
1386	NASDAQ	IMOS	Thu, Jan 15, 2009	0.48	0.48	0.38	0.39
1385	NASDAQ	IMOS	Wed, Jan 14, 2009	0.42	0.48	0.38	0.48
1384	NASDAQ	IMOS	Tue, Jan 13, 2009	0.51	0.51	0.42	0.42
1383	NASDAQ	IMOS	Mon, Jan 12, 2009	0.52	0.53	0.51	0.51
1382	NASDAQ	IMOS	Fri, Jan 9, 2009	0.55	0.58	0.52	0.52
1381	NASDAQ	IMOS	Thu, Jan 8, 2009	0.49	0.54	0.48	0.54
1380	NASDAQ	IMOS	Wed, Jan 7, 2009	0.51	0.55	0.46	0.48
1379	NASDAQ	IMOS	Tue, Jan 6, 2009	0.42	0.55	0.42	0.52
1378	NASDAQ	IMOS	Mon, Jan 5, 2009	0.41	0.42	0.37	0.42
1377	NASDAQ	IMOS	Fri, Jan 2, 2009	0.29	0.45	0.29	0.41
1376	NASDAQ	IMOS	Wed, Dec 31, 2008	0.27	0.32	0.27	0.29
1375	NASDAQ	IMOS	Tue, Dec 30, 2008	0.29	0.31	0.27	0.27
1374	NASDAQ	IMOS	Mon, Dec 29, 2008	0.27	0.32	0.27	0.29
1373	NASDAQ	IMOS	Fri, Dec 26, 2008	0.28	0.31	0.27	0.30
1372	NASDAQ	IMOS	Wed, Dec 24, 2008	0.31	0.32	0.27	0.29
1371	NASDAQ	IMOS	Tue, Dec 23, 2008	0.25	0.31	0.25	0.28
1370	NASDAQ	IMOS	Mon, Dec 22, 2008	0.24	0.28	0.22	0.27
1369	NASDAQ	IMOS	Fri, Dec 19, 2008	0.22	0.25	0.22	0.22
1368	NASDAQ	IMOS	Thu, Dec 18, 2008	0.23	0.25	0.22	0.22
1367	NASDAQ	IMOS	Wed, Dec 17, 2008	0.26	0.27	0.23	0.25
1366	NASDAQ	IMOS	Tue, Dec 16, 2008	0.27	0.28	0.25	0.25
1365	NASDAQ	IMOS	Mon, Dec 15, 2008	0.32	0.32	0.25	0.28
1364	NASDAQ	IMOS	Fri, Dec 12, 2008	0.31	0.31	0.26	0.29
1363	NASDAQ	IMOS	Thu, Dec 11, 2008	0.24	0.32	0.24	0.32
1362	NASDAQ	IMOS	Wed, Dec 10, 2008	0.25	0.25	0.21	0.25
1361	NASDAQ	IMOS	Tue, Dec 9, 2008	0.27	0.27	0.22	0.24
1360	NASDAQ	IMOS	Mon, Dec 8, 2008	0.27	0.29	0.25	0.28
1359	NASDAQ	IMOS	Fri, Dec 5, 2008	0.25	0.27	0.24	0.27
1358	NASDAQ	IMOS	Thu, Dec 4, 2008	0.26	0.27	0.24	0.26
1357	NASDAQ	IMOS	Wed, Dec 3, 2008	0.27	0.28	0.26	0.26
1356	NASDAQ	IMOS	Tue, Dec 2, 2008	0.29	0.31	0.26	0.27
1355	NASDAQ	IMOS	Mon, Dec 1, 2008	0.33	0.33	0.26	0.29
1354	NASDAQ	IMOS	Fri, Nov 28, 2008	0.26	0.33	0.26	0.33
1353	NASDAQ	IMOS	Wed, Nov 26, 2008	0.27	0.27	0.22	0.24
1352	NASDAQ	IMOS	Tue, Nov 25, 2008	0.31	0.31	0.21	0.25
1351	NASDAQ	IMOS	Mon, Nov 24, 2008	0.25	0.32	0.24	0.31
1350	NASDAQ	IMOS	Fri, Nov 21, 2008	0.25	0.31	0.21	0.29
1349	NASDAQ	IMOS	Thu, Nov 20, 2008	0.29	0.31	0.25	0.26
1348	NASDAQ	IMOS	Wed, Nov 19, 2008	0.35	0.35	0.29	0.29
1347	NASDAQ	IMOS	Tue, Nov 18, 2008	0.38	0.38	0.31	0.35
1346	NASDAQ	IMOS	Mon, Nov 17, 2008	0.35	0.35	0.31	0.31
1345	NASDAQ	IMOS	Fri, Nov 14, 2008	0.38	0.38	0.31	0.35
1344	NASDAQ	IMOS	Thu, Nov 13, 2008	0.40	0.40	0.31	0.35
1343	NASDAQ	IMOS	Wed, Nov 12, 2008	0.47	0.47	0.39	0.41
1342	NASDAQ	IMOS	Tue, Nov 11, 2008	0.45	0.47	0.41	0.47
1341	NASDAQ	IMOS	Mon, Nov 10, 2008	0.47	0.51	0.41	0.46
1340	NASDAQ	IMOS	Fri, Nov 7, 2008	0.45	0.46	0.41	0.46
1339	NASDAQ	IMOS	Thu, Nov 6, 2008	0.59	0.59	0.42	0.51
1338	NASDAQ	IMOS	Wed, Nov 5, 2008	0.64	0.64	0.52	0.60
1337	NASDAQ	IMOS	Tue, Nov 4, 2008	0.65	0.65	0.56	0.61
1336	NASDAQ	IMOS	Mon, Nov 3, 2008	0.61	0.66	0.55	0.59
1335	NASDAQ	IMOS	Fri, Oct 31, 2008	0.53	0.69	0.52	0.60
1334	NASDAQ	IMOS	Thu, Oct 30, 2008	0.53	0.55	0.51	0.53
1333	NASDAQ	IMOS	Wed, Oct 29, 2008	0.53	0.55	0.47	0.52
1332	NASDAQ	IMOS	Tue, Oct 28, 2008	0.53	0.59	0.49	0.51
1331	NASDAQ	IMOS	Mon, Oct 27, 2008	0.64	0.64	0.47	0.47
1330	NASDAQ	IMOS	Fri, Oct 24, 2008	0.53	0.64	0.47	0.59
1329	NASDAQ	IMOS	Thu, Oct 23, 2008	0.75	0.75	0.54	0.54
1328	NASDAQ	IMOS	Wed, Oct 22, 2008	0.76	0.79	0.72	0.73
1327	NASDAQ	IMOS	Tue, Oct 21, 2008	0.84	0.85	0.76	0.76
1326	NASDAQ	IMOS	Mon, Oct 20, 2008	0.86	0.87	0.80	0.82
1325	NASDAQ	IMOS	Fri, Oct 17, 2008	0.85	0.92	0.85	0.87
1324	NASDAQ	IMOS	Thu, Oct 16, 2008	1.05	1.06	0.84	0.84
1323	NASDAQ	IMOS	Wed, Oct 15, 2008	1.05	1.06	1.01	1.04
1322	NASDAQ	IMOS	Tue, Oct 14, 2008	1.06	1.14	1.06	1.09
1321	NASDAQ	IMOS	Mon, Oct 13, 2008	1.12	1.14	0.94	1.12
1320	NASDAQ	IMOS	Fri, Oct 10, 2008	0.94	1.05	0.82	1.02
1319	NASDAQ	IMOS	Thu, Oct 9, 2008	1.19	1.33	0.88	0.94
1318	NASDAQ	IMOS	Wed, Oct 8, 2008	1.40	1.46	1.15	1.18
1317	NASDAQ	IMOS	Tue, Oct 7, 2008	1.66	1.76	1.38	1.55
1316	NASDAQ	IMOS	Mon, Oct 6, 2008	1.71	1.75	1.62	1.68
1315	NASDAQ	IMOS	Fri, Oct 3, 2008	1.79	1.88	1.76	1.80
1314	NASDAQ	IMOS	Thu, Oct 2, 2008	1.89	1.95	1.76	1.78
1313	NASDAQ	IMOS	Wed, Oct 1, 2008	1.93	2.08	1.87	1.93
1312	NASDAQ	IMOS	Tue, Sep 30, 2008	1.95	2.01	1.93	2.00
1311	NASDAQ	IMOS	Mon, Sep 29, 2008	2.12	2.13	1.91	2.00
1310	NASDAQ	IMOS	Fri, Sep 26, 2008	2.18	2.35	2.14	2.33
1309	NASDAQ	IMOS	Thu, Sep 25, 2008	2.05	2.25	2.05	2.25
1308	NASDAQ	IMOS	Wed, Sep 24, 2008	2.08	2.15	2.02	2.06
1307	NASDAQ	IMOS	Tue, Sep 23, 2008	2.35	2.39	2.04	2.05
1306	NASDAQ	IMOS	Mon, Sep 22, 2008	2.27	2.38	2.22	2.28
1305	NASDAQ	IMOS	Fri, Sep 19, 2008	2.26	2.62	2.26	2.27
1304	NASDAQ	IMOS	Thu, Sep 18, 2008	2.18	2.27	2.08	2.22
1303	NASDAQ	IMOS	Wed, Sep 17, 2008	2.32	2.32	2.20	2.25
1302	NASDAQ	IMOS	Tue, Sep 16, 2008	2.36	2.39	2.22	2.27
1301	NASDAQ	IMOS	Mon, Sep 15, 2008	2.41	2.49	2.35	2.40
1300	NASDAQ	IMOS	Fri, Sep 12, 2008	2.53	2.61	2.47	2.52
1299	NASDAQ	IMOS	Thu, Sep 11, 2008	2.34	2.69	2.26	2.60
1298	NASDAQ	IMOS	Wed, Sep 10, 2008	2.47	2.54	2.36	2.41
1297	NASDAQ	IMOS	Tue, Sep 9, 2008	2.68	2.69	2.53	2.55
1296	NASDAQ	IMOS	Mon, Sep 8, 2008	2.69	2.80	2.55	2.67
1295	NASDAQ	IMOS	Fri, Sep 5, 2008	2.53	2.62	2.53	2.58
1294	NASDAQ	IMOS	Thu, Sep 4, 2008	2.60	2.64	2.42	2.56
1293	NASDAQ	IMOS	Wed, Sep 3, 2008	2.66	2.72	2.66	2.66
1292	NASDAQ	IMOS	Tue, Sep 2, 2008	2.73	2.81	2.68	2.68
1291	NASDAQ	IMOS	Fri, Aug 29, 2008	2.71	2.76	2.66	2.68
1290	NASDAQ	IMOS	Thu, Aug 28, 2008	2.60	2.72	2.56	2.68
1289	NASDAQ	IMOS	Wed, Aug 27, 2008	2.73	2.76	2.60	2.64
1288	NASDAQ	IMOS	Tue, Aug 26, 2008	2.82	2.82	2.73	2.73
1287	NASDAQ	IMOS	Mon, Aug 25, 2008	2.84	2.85	2.76	2.82
1286	NASDAQ	IMOS	Fri, Aug 22, 2008	2.67	2.98	2.67	2.89
1285	NASDAQ	IMOS	Thu, Aug 21, 2008	2.76	2.79	2.46	2.69
1284	NASDAQ	IMOS	Wed, Aug 20, 2008	2.82	2.85	2.80	2.82
1283	NASDAQ	IMOS	Tue, Aug 19, 2008	2.87	2.87	2.75	2.82
1282	NASDAQ	IMOS	Mon, Aug 18, 2008	2.94	2.95	2.85	2.86
1281	NASDAQ	IMOS	Fri, Aug 15, 2008	3.04	3.04	2.87	2.89
1280	NASDAQ	IMOS	Thu, Aug 14, 2008	2.87	2.98	2.86	2.96
1279	NASDAQ	IMOS	Wed, Aug 13, 2008	2.82	2.93	2.82	2.88
1278	NASDAQ	IMOS	Tue, Aug 12, 2008	2.82	3.28	2.76	2.89
1277	NASDAQ	IMOS	Mon, Aug 11, 2008	2.87	2.94	2.82	2.88
1276	NASDAQ	IMOS	Fri, Aug 8, 2008	2.84	2.95	2.84	2.87
1275	NASDAQ	IMOS	Thu, Aug 7, 2008	2.91	2.92	2.86	2.88
1274	NASDAQ	IMOS	Wed, Aug 6, 2008	2.91	2.91	2.86	2.87
1273	NASDAQ	IMOS	Tue, Aug 5, 2008	2.93	2.94	2.81	2.85
1272	NASDAQ	IMOS	Mon, Aug 4, 2008	2.86	2.87	2.76	2.86
1271	NASDAQ	IMOS	Fri, Aug 1, 2008	2.89	2.95	2.79	2.86
1270	NASDAQ	IMOS	Thu, Jul 31, 2008	2.91	3.01	2.89	2.92
1269	NASDAQ	IMOS	Wed, Jul 30, 2008	3.01	3.01	2.92	2.96
1268	NASDAQ	IMOS	Tue, Jul 29, 2008	3.07	3.11	2.95	3.02
1267	NASDAQ	IMOS	Mon, Jul 28, 2008	3.07	3.08	2.95	3.02
1266	NASDAQ	IMOS	Fri, Jul 25, 2008	3.11	3.15	3.04	3.11
1265	NASDAQ	IMOS	Thu, Jul 24, 2008	3.27	3.28	3.08	3.14
1264	NASDAQ	IMOS	Wed, Jul 23, 2008	3.18	3.28	3.18	3.21
1263	NASDAQ	IMOS	Tue, Jul 22, 2008	3.12	3.18	3.08	3.18
1262	NASDAQ	IMOS	Mon, Jul 21, 2008	3.14	3.18	3.12	3.16
1261	NASDAQ	IMOS	Fri, Jul 18, 2008	3.14	3.16	3.08	3.14
1260	NASDAQ	IMOS	Thu, Jul 17, 2008	3.06	3.19	3.06	3.08
1259	NASDAQ	IMOS	Wed, Jul 16, 2008	3.04	3.09	2.89	3.09
1258	NASDAQ	IMOS	Tue, Jul 15, 2008	2.96	3.04	2.89	2.96
1257	NASDAQ	IMOS	Mon, Jul 14, 2008	3.02	3.11	2.95	3.00
1256	NASDAQ	IMOS	Fri, Jul 11, 2008	3.12	3.12	2.95	3.04
1255	NASDAQ	IMOS	Thu, Jul 10, 2008	3.04	3.20	3.00	3.06
1254	NASDAQ	IMOS	Wed, Jul 9, 2008	3.32	3.32	3.02	3.08
1253	NASDAQ	IMOS	Tue, Jul 8, 2008	3.27	3.32	3.18	3.19
1252	NASDAQ	IMOS	Mon, Jul 7, 2008	3.39	3.45	3.27	3.28
1251	NASDAQ	IMOS	Thu, Jul 3, 2008	3.56	3.56	3.41	3.42
1250	NASDAQ	IMOS	Wed, Jul 2, 2008	3.62	3.69	3.55	3.56
1249	NASDAQ	IMOS	Tue, Jul 1, 2008	3.84	3.84	3.60	3.68
1248	NASDAQ	IMOS	Mon, Jun 30, 2008	3.72	3.82	3.67	3.81
1247	NASDAQ	IMOS	Fri, Jun 27, 2008	3.85	3.86	3.73	3.76
1246	NASDAQ	IMOS	Thu, Jun 26, 2008	3.94	3.96	3.88	3.88
1245	NASDAQ	IMOS	Wed, Jun 25, 2008	3.85	3.98	3.85	3.98
1244	NASDAQ	IMOS	Tue, Jun 24, 2008	3.91	3.98	3.80	3.88
1243	NASDAQ	IMOS	Mon, Jun 23, 2008	3.95	3.96	3.86	3.94
1242	NASDAQ	IMOS	Fri, Jun 20, 2008	3.84	3.91	3.72	3.91
1241	NASDAQ	IMOS	Thu, Jun 19, 2008	3.88	3.89	3.80	3.89
1240	NASDAQ	IMOS	Wed, Jun 18, 2008	3.87	3.92	3.69	3.92
1239	NASDAQ	IMOS	Tue, Jun 17, 2008	3.92	3.98	3.85	3.92
1238	NASDAQ	IMOS	Mon, Jun 16, 2008	4.11	4.11	3.86	3.91
1237	NASDAQ	IMOS	Fri, Jun 13, 2008	3.72	4.05	3.72	4.00
1236	NASDAQ	IMOS	Thu, Jun 12, 2008	3.61	3.72	3.58	3.68
1235	NASDAQ	IMOS	Wed, Jun 11, 2008	3.72	3.72	3.58	3.64
1234	NASDAQ	IMOS	Tue, Jun 10, 2008	3.79	3.79	3.68	3.75
1233	NASDAQ	IMOS	Mon, Jun 9, 2008	3.94	3.94	3.75	3.85
1232	NASDAQ	IMOS	Fri, Jun 6, 2008	3.92	3.92	3.80	3.87
1231	NASDAQ	IMOS	Thu, Jun 5, 2008	3.84	3.94	3.78	3.93
1230	NASDAQ	IMOS	Wed, Jun 4, 2008	3.82	3.86	3.78	3.85
1229	NASDAQ	IMOS	Tue, Jun 3, 2008	3.84	3.87	3.80	3.85
1228	NASDAQ	IMOS	Mon, Jun 2, 2008	3.73	3.87	3.72	3.79
1227	NASDAQ	IMOS	Fri, May 30, 2008	3.58	3.74	3.56	3.73
1226	NASDAQ	IMOS	Thu, May 29, 2008	3.65	3.65	3.56	3.59
1225	NASDAQ	IMOS	Wed, May 28, 2008	3.61	3.66	3.59	3.65
1224	NASDAQ	IMOS	Tue, May 27, 2008	3.76	3.76	3.60	3.64
1223	NASDAQ	IMOS	Fri, May 23, 2008	3.82	3.82	3.64	3.78
1222	NASDAQ	IMOS	Thu, May 22, 2008	3.78	3.82	3.75	3.82
1221	NASDAQ	IMOS	Wed, May 21, 2008	3.82	3.86	3.72	3.80
1220	NASDAQ	IMOS	Tue, May 20, 2008	3.94	3.95	3.76	3.86
1219	NASDAQ	IMOS	Mon, May 19, 2008	3.82	3.98	3.76	3.98
1218	NASDAQ	IMOS	Fri, May 16, 2008	3.78	3.82	3.66	3.82
1217	NASDAQ	IMOS	Thu, May 15, 2008	3.61	3.82	3.47	3.73
1216	NASDAQ	IMOS	Wed, May 14, 2008	3.44	3.47	3.44	3.47
1215	NASDAQ	IMOS	Tue, May 13, 2008	3.34	3.46	3.33	3.41
1214	NASDAQ	IMOS	Mon, May 12, 2008	3.41	3.45	3.32	3.34
1213	NASDAQ	IMOS	Fri, May 9, 2008	3.29	3.46	3.24	3.45
1212	NASDAQ	IMOS	Thu, May 8, 2008	3.34	3.44	3.25	3.27
1211	NASDAQ	IMOS	Wed, May 7, 2008	3.41	3.49	3.35	3.36
1210	NASDAQ	IMOS	Tue, May 6, 2008	3.46	3.47	3.39	3.41
1209	NASDAQ	IMOS	Mon, May 5, 2008	3.53	3.53	3.44	3.44
1208	NASDAQ	IMOS	Fri, May 2, 2008	3.56	3.58	3.51	3.52
1207	NASDAQ	IMOS	Thu, May 1, 2008	3.51	3.58	3.49	3.52
1206	NASDAQ	IMOS	Wed, Apr 30, 2008	3.48	3.53	3.42	3.48
1205	NASDAQ	IMOS	Tue, Apr 29, 2008	3.52	3.54	3.47	3.52
1204	NASDAQ	IMOS	Mon, Apr 28, 2008	3.56	3.56	3.47	3.51
1203	NASDAQ	IMOS	Fri, Apr 25, 2008	3.55	3.60	3.48	3.53
1202	NASDAQ	IMOS	Thu, Apr 24, 2008	3.71	3.76	3.53	3.53
1201	NASDAQ	IMOS	Wed, Apr 23, 2008	3.62	3.71	3.61	3.68
1200	NASDAQ	IMOS	Tue, Apr 22, 2008	3.74	3.74	3.60	3.68
1199	NASDAQ	IMOS	Mon, Apr 21, 2008	3.74	3.74	3.62	3.72
1198	NASDAQ	IMOS	Fri, Apr 18, 2008	3.52	3.76	3.52	3.74
1197	NASDAQ	IMOS	Thu, Apr 17, 2008	3.45	3.51	3.41	3.51
1196	NASDAQ	IMOS	Wed, Apr 16, 2008	3.47	3.47	3.42	3.46
1195	NASDAQ	IMOS	Tue, Apr 15, 2008	3.48	3.51	3.38	3.42
1194	NASDAQ	IMOS	Mon, Apr 14, 2008	3.54	3.54	3.39	3.39
1193	NASDAQ	IMOS	Fri, Apr 11, 2008	3.58	3.59	3.44	3.54
1192	NASDAQ	IMOS	Thu, Apr 10, 2008	3.56	3.62	3.54	3.59
1191	NASDAQ	IMOS	Wed, Apr 9, 2008	3.55	3.60	3.55	3.58
1190	NASDAQ	IMOS	Tue, Apr 8, 2008	3.64	3.65	3.56	3.56
1189	NASDAQ	IMOS	Mon, Apr 7, 2008	3.68	3.69	3.64	3.65
1188	NASDAQ	IMOS	Fri, Apr 4, 2008	3.66	3.69	3.64	3.67
1187	NASDAQ	IMOS	Thu, Apr 3, 2008	3.59	3.75	3.59	3.69
1186	NASDAQ	IMOS	Wed, Apr 2, 2008	3.82	3.87	3.56	3.58
1185	NASDAQ	IMOS	Tue, Apr 1, 2008	3.81	3.85	3.74	3.79
1184	NASDAQ	IMOS	Mon, Mar 31, 2008	3.76	3.82	3.75	3.78
1183	NASDAQ	IMOS	Fri, Mar 28, 2008	3.73	3.80	3.67	3.73
1182	NASDAQ	IMOS	Thu, Mar 27, 2008	3.68	3.78	3.55	3.69
1181	NASDAQ	IMOS	Wed, Mar 26, 2008	3.66	3.78	3.51	3.72
1180	NASDAQ	IMOS	Tue, Mar 25, 2008	3.32	3.64	3.29	3.61
1179	NASDAQ	IMOS	Mon, Mar 24, 2008	3.13	3.35	3.13	3.35
1178	NASDAQ	IMOS	Thu, Mar 20, 2008	3.44	3.44	3.06	3.14
1177	NASDAQ	IMOS	Wed, Mar 19, 2008	3.14	3.34	3.14	3.31
1176	NASDAQ	IMOS	Tue, Mar 18, 2008	3.20	3.35	3.06	3.15
1175	NASDAQ	IMOS	Mon, Mar 17, 2008	3.41	3.42	3.00	3.20
1174	NASDAQ	IMOS	Fri, Mar 14, 2008	3.62	3.66	3.47	3.48
1173	NASDAQ	IMOS	Thu, Mar 13, 2008	3.59	3.68	3.48	3.61
1172	NASDAQ	IMOS	Wed, Mar 12, 2008	3.55	3.65	3.52	3.60
1171	NASDAQ	IMOS	Tue, Mar 11, 2008	3.54	3.69	3.39	3.59
1170	NASDAQ	IMOS	Mon, Mar 10, 2008	3.56	3.66	3.36	3.52
1169	NASDAQ	IMOS	Fri, Mar 7, 2008	3.67	3.71	3.42	3.65
1168	NASDAQ	IMOS	Thu, Mar 6, 2008	3.73	3.81	3.66	3.67
1167	NASDAQ	IMOS	Wed, Mar 5, 2008	3.84	3.88	3.74	3.78
1166	NASDAQ	IMOS	Tue, Mar 4, 2008	3.99	4.11	3.76	3.84
1165	NASDAQ	IMOS	Mon, Mar 3, 2008	4.04	4.16	3.88	3.98
1164	NASDAQ	IMOS	Fri, Feb 29, 2008	4.01	4.14	3.99	4.00
1163	NASDAQ	IMOS	Thu, Feb 28, 2008	4.12	4.20	4.07	4.11
1162	NASDAQ	IMOS	Wed, Feb 27, 2008	4.14	4.19	4.09	4.11
1161	NASDAQ	IMOS	Tue, Feb 26, 2008	4.16	4.24	4.11	4.14
1160	NASDAQ	IMOS	Mon, Feb 25, 2008	4.19	4.21	4.09	4.14
1159	NASDAQ	IMOS	Fri, Feb 22, 2008	4.18	4.29	4.12	4.24
1158	NASDAQ	IMOS	Thu, Feb 21, 2008	4.14	4.25	4.12	4.13
1157	NASDAQ	IMOS	Wed, Feb 20, 2008	4.12	4.20	4.12	4.12
1156	NASDAQ	IMOS	Tue, Feb 19, 2008	4.14	4.18	4.12	4.13
1155	NASDAQ	IMOS	Fri, Feb 15, 2008	4.16	4.18	4.09	4.12
1154	NASDAQ	IMOS	Thu, Feb 14, 2008	4.29	4.29	4.15	4.16
1153	NASDAQ	IMOS	Wed, Feb 13, 2008	4.21	4.29	4.09	4.28
1152	NASDAQ	IMOS	Tue, Feb 12, 2008	4.07	4.20	4.01	4.09
1151	NASDAQ	IMOS	Mon, Feb 11, 2008	4.13	4.15	4.00	4.04
1150	NASDAQ	IMOS	Fri, Feb 8, 2008	4.11	4.13	4.05	4.06
1149	NASDAQ	IMOS	Thu, Feb 7, 2008	4.13	4.15	4.02	4.08
1148	NASDAQ	IMOS	Wed, Feb 6, 2008	4.21	4.25	4.05	4.12
1147	NASDAQ	IMOS	Tue, Feb 5, 2008	4.24	4.29	4.09	4.15
1146	NASDAQ	IMOS	Mon, Feb 4, 2008	4.46	4.46	4.18	4.25
1145	NASDAQ	IMOS	Fri, Feb 1, 2008	4.21	4.45	4.20	4.42
1144	NASDAQ	IMOS	Thu, Jan 31, 2008	4.19	4.29	4.16	4.16
1143	NASDAQ	IMOS	Wed, Jan 30, 2008	4.26	4.31	4.22	4.29
1142	NASDAQ	IMOS	Tue, Jan 29, 2008	4.26	4.27	4.15	4.25
1141	NASDAQ	IMOS	Mon, Jan 28, 2008	4.19	4.21	4.01	4.20
1140	NASDAQ	IMOS	Fri, Jan 25, 2008	4.24	4.27	4.14	4.16
1139	NASDAQ	IMOS	Thu, Jan 24, 2008	4.01	4.26	4.01	4.18
1138	NASDAQ	IMOS	Wed, Jan 23, 2008	3.93	4.09	3.80	4.04
1137	NASDAQ	IMOS	Tue, Jan 22, 2008	3.94	4.09	3.76	3.96
1136	NASDAQ	IMOS	Fri, Jan 18, 2008	4.12	4.15	3.96	4.04
1135	NASDAQ	IMOS	Thu, Jan 17, 2008	4.16	4.24	3.98	4.06
1134	NASDAQ	IMOS	Wed, Jan 16, 2008	4.11	4.22	4.04	4.18
1133	NASDAQ	IMOS	Tue, Jan 15, 2008	4.34	4.35	4.04	4.14
1132	NASDAQ	IMOS	Mon, Jan 14, 2008	4.22	4.44	4.22	4.36
1131	NASDAQ	IMOS	Fri, Jan 11, 2008	4.31	4.36	4.19	4.22
1130	NASDAQ	IMOS	Thu, Jan 10, 2008	4.25	4.35	4.25	4.29
1129	NASDAQ	IMOS	Wed, Jan 9, 2008	4.35	4.40	4.22	4.26
1128	NASDAQ	IMOS	Tue, Jan 8, 2008	4.40	4.41	4.25	4.25
1127	NASDAQ	IMOS	Mon, Jan 7, 2008	4.35	4.39	4.31	4.35
1126	NASDAQ	IMOS	Fri, Jan 4, 2008	4.54	4.54	4.31	4.34
1125	NASDAQ	IMOS	Thu, Jan 3, 2008	4.79	4.86	4.53	4.59
1124	NASDAQ	IMOS	Wed, Jan 2, 2008	5.04	5.04	4.76	4.82
1123	NASDAQ	IMOS	Mon, Dec 31, 2007	4.81	5.01	4.73	5.01
1122	NASDAQ	IMOS	Fri, Dec 28, 2007	4.95	4.95	4.80	4.84
1121	NASDAQ	IMOS	Thu, Dec 27, 2007	4.96	5.06	4.88	4.91
1120	NASDAQ	IMOS	Wed, Dec 26, 2007	5.00	5.07	4.94	5.01
1119	NASDAQ	IMOS	Mon, Dec 24, 2007	4.95	5.06	4.95	5.06
1118	NASDAQ	IMOS	Fri, Dec 21, 2007	5.08	5.11	4.94	4.95
1117	NASDAQ	IMOS	Thu, Dec 20, 2007	5.12	5.16	4.92	5.04
1116	NASDAQ	IMOS	Wed, Dec 19, 2007	5.12	5.14	5.06	5.09
1115	NASDAQ	IMOS	Tue, Dec 18, 2007	5.18	5.31	4.88	5.09
1114	NASDAQ	IMOS	Mon, Dec 17, 2007	5.34	5.35	5.18	5.22
1113	NASDAQ	IMOS	Fri, Dec 14, 2007	5.34	5.42	5.31	5.40
1112	NASDAQ	IMOS	Thu, Dec 13, 2007	5.48	5.53	5.31	5.39
1111	NASDAQ	IMOS	Wed, Dec 12, 2007	5.55	5.67	5.44	5.53
1110	NASDAQ	IMOS	Tue, Dec 11, 2007	5.67	5.75	5.53	5.56
1109	NASDAQ	IMOS	Mon, Dec 10, 2007	5.73	5.85	5.59	5.65
1108	NASDAQ	IMOS	Fri, Dec 7, 2007	5.84	5.91	5.74	5.76
1107	NASDAQ	IMOS	Thu, Dec 6, 2007	5.82	5.86	5.79	5.86
1106	NASDAQ	IMOS	Wed, Dec 5, 2007	5.82	5.87	5.75	5.82
1105	NASDAQ	IMOS	Tue, Dec 4, 2007	5.76	5.87	5.72	5.73
1104	NASDAQ	IMOS	Mon, Dec 3, 2007	5.94	5.99	5.73	5.84
1103	NASDAQ	IMOS	Fri, Nov 30, 2007	5.84	6.00	5.81	5.96
1102	NASDAQ	IMOS	Thu, Nov 29, 2007	5.78	5.92	5.73	5.73
1101	NASDAQ	IMOS	Wed, Nov 28, 2007	5.72	5.98	5.69	5.80
1100	NASDAQ	IMOS	Tue, Nov 27, 2007	5.72	5.86	5.59	5.71
1099	NASDAQ	IMOS	Mon, Nov 26, 2007	5.82	5.89	5.68	5.73
1098	NASDAQ	IMOS	Fri, Nov 23, 2007	5.75	5.88	5.65	5.86
1097	NASDAQ	IMOS	Wed, Nov 21, 2007	5.80	5.86	5.71	5.75
1096	NASDAQ	IMOS	Tue, Nov 20, 2007	5.78	5.89	5.72	5.76
1095	NASDAQ	IMOS	Mon, Nov 19, 2007	5.98	6.06	5.72	5.76
1094	NASDAQ	IMOS	Fri, Nov 16, 2007	6.24	6.28	5.95	6.06
1093	NASDAQ	IMOS	Thu, Nov 15, 2007	6.26	6.26	6.06	6.20
1092	NASDAQ	IMOS	Wed, Nov 14, 2007	6.18	6.52	6.16	6.25
1091	NASDAQ	IMOS	Tue, Nov 13, 2007	6.04	6.14	5.96	6.00
1090	NASDAQ	IMOS	Mon, Nov 12, 2007	6.12	6.22	6.00	6.00
1089	NASDAQ	IMOS	Fri, Nov 9, 2007	6.24	6.27	6.08	6.20
1088	NASDAQ	IMOS	Thu, Nov 8, 2007	6.18	6.41	6.11	6.24
1087	NASDAQ	IMOS	Wed, Nov 7, 2007	6.39	6.45	6.18	6.18
1086	NASDAQ	IMOS	Tue, Nov 6, 2007	6.15	6.52	6.09	6.39
1085	NASDAQ	IMOS	Mon, Nov 5, 2007	6.31	6.38	6.16	6.20
1084	NASDAQ	IMOS	Fri, Nov 2, 2007	6.48	6.60	6.29	6.29
1083	NASDAQ	IMOS	Thu, Nov 1, 2007	6.58	6.65	6.47	6.47
1082	NASDAQ	IMOS	Wed, Oct 31, 2007	6.65	6.78	6.55	6.61
1081	NASDAQ	IMOS	Tue, Oct 30, 2007	6.46	6.52	6.39	6.45
1080	NASDAQ	IMOS	Mon, Oct 29, 2007	6.45	6.53	6.39	6.46
1079	NASDAQ	IMOS	Fri, Oct 26, 2007	6.44	6.47	6.33	6.45
1078	NASDAQ	IMOS	Thu, Oct 25, 2007	6.36	6.44	6.29	6.39
1077	NASDAQ	IMOS	Wed, Oct 24, 2007	6.55	6.56	6.36	6.40
1076	NASDAQ	IMOS	Tue, Oct 23, 2007	6.69	6.69	6.51	6.56
1075	NASDAQ	IMOS	Mon, Oct 22, 2007	6.71	6.74	6.51	6.54
1074	NASDAQ	IMOS	Fri, Oct 19, 2007	6.89	6.99	6.78	6.79
1073	NASDAQ	IMOS	Thu, Oct 18, 2007	6.95	6.99	6.85	6.86
1072	NASDAQ	IMOS	Wed, Oct 17, 2007	6.98	6.98	6.78	6.91
1071	NASDAQ	IMOS	Tue, Oct 16, 2007	6.88	6.88	6.78	6.79
1070	NASDAQ	IMOS	Mon, Oct 15, 2007	6.79	6.88	6.78	6.84
1069	NASDAQ	IMOS	Fri, Oct 12, 2007	6.91	6.93	6.82	6.82
1068	NASDAQ	IMOS	Thu, Oct 11, 2007	6.91	6.99	6.80	6.85
1067	NASDAQ	IMOS	Wed, Oct 10, 2007	7.01	7.04	6.84	6.91
1066	NASDAQ	IMOS	Tue, Oct 9, 2007	7.12	7.12	7.02	7.06
1065	NASDAQ	IMOS	Mon, Oct 8, 2007	7.22	7.22	7.08	7.09
1064	NASDAQ	IMOS	Fri, Oct 5, 2007	7.08	7.25	7.06	7.23
1063	NASDAQ	IMOS	Thu, Oct 4, 2007	7.05	7.11	7.00	7.07
1062	NASDAQ	IMOS	Wed, Oct 3, 2007	7.19	7.19	7.06	7.06
1061	NASDAQ	IMOS	Tue, Oct 2, 2007	7.09	7.16	7.06	7.16
1060	NASDAQ	IMOS	Mon, Oct 1, 2007	7.00	7.15	7.00	7.14
1059	NASDAQ	IMOS	Fri, Sep 28, 2007	7.06	7.06	7.00	7.05
1058	NASDAQ	IMOS	Thu, Sep 27, 2007	7.05	7.13	7.00	7.06
1057	NASDAQ	IMOS	Wed, Sep 26, 2007	7.05	7.09	6.92	6.99
1056	NASDAQ	IMOS	Tue, Sep 25, 2007	6.92	7.06	6.88	7.06
1055	NASDAQ	IMOS	Mon, Sep 24, 2007	7.12	7.14	6.88	6.96
1054	NASDAQ	IMOS	Fri, Sep 21, 2007	7.08	7.12	7.06	7.11
1053	NASDAQ	IMOS	Thu, Sep 20, 2007	7.16	7.16	7.04	7.08
1052	NASDAQ	IMOS	Wed, Sep 19, 2007	7.16	7.28	7.12	7.16
1051	NASDAQ	IMOS	Tue, Sep 18, 2007	7.14	7.18	7.00	7.16
1050	NASDAQ	IMOS	Mon, Sep 17, 2007	7.16	7.22	7.09	7.11
1049	NASDAQ	IMOS	Fri, Sep 14, 2007	7.21	7.21	7.06	7.15
1048	NASDAQ	IMOS	Thu, Sep 13, 2007	7.24	7.25	7.11	7.13
1047	NASDAQ	IMOS	Wed, Sep 12, 2007	7.33	7.36	7.14	7.19
1046	NASDAQ	IMOS	Tue, Sep 11, 2007	7.36	7.46	7.29	7.36
1045	NASDAQ	IMOS	Mon, Sep 10, 2007	7.48	7.64	7.34	7.35
1044	NASDAQ	IMOS	Fri, Sep 7, 2007	7.67	7.68	7.42	7.47
1043	NASDAQ	IMOS	Thu, Sep 6, 2007	7.65	7.75	7.55	7.74
1042	NASDAQ	IMOS	Wed, Sep 5, 2007	7.64	7.65	7.45	7.53
1041	NASDAQ	IMOS	Tue, Sep 4, 2007	7.40	7.65	7.35	7.62
1040	NASDAQ	IMOS	Fri, Aug 31, 2007	7.45	7.47	7.35	7.44
1039	NASDAQ	IMOS	Thu, Aug 30, 2007	7.34	7.44	7.24	7.27
1038	NASDAQ	IMOS	Wed, Aug 29, 2007	7.47	7.47	7.29	7.42
1037	NASDAQ	IMOS	Tue, Aug 28, 2007	7.53	7.53	7.33	7.35
1036	NASDAQ	IMOS	Mon, Aug 27, 2007	7.65	7.75	7.49	7.54
1035	NASDAQ	IMOS	Fri, Aug 24, 2007	7.61	7.76	7.60	7.72
1034	NASDAQ	IMOS	Thu, Aug 23, 2007	7.66	7.67	7.62	7.66
1033	NASDAQ	IMOS	Wed, Aug 22, 2007	7.55	7.66	7.54	7.65
1032	NASDAQ	IMOS	Tue, Aug 21, 2007	7.41	7.58	7.36	7.53
1031	NASDAQ	IMOS	Mon, Aug 20, 2007	7.60	7.61	7.40	7.49
1030	NASDAQ	IMOS	Fri, Aug 17, 2007	7.42	7.65	7.42	7.53
1029	NASDAQ	IMOS	Thu, Aug 16, 2007	7.47	7.76	7.12	7.25
1028	NASDAQ	IMOS	Wed, Aug 15, 2007	7.81	7.92	7.46	7.55
1027	NASDAQ	IMOS	Tue, Aug 14, 2007	7.92	7.92	7.68	7.78
1026	NASDAQ	IMOS	Mon, Aug 13, 2007	7.82	7.89	7.69	7.85
1025	NASDAQ	IMOS	Fri, Aug 10, 2007	7.18	7.82	7.11	7.71
1024	NASDAQ	IMOS	Thu, Aug 9, 2007	7.64	7.68	7.15	7.24
1023	NASDAQ	IMOS	Wed, Aug 8, 2007	7.47	7.65	7.47	7.51
1022	NASDAQ	IMOS	Tue, Aug 7, 2007	7.76	7.78	7.33	7.38
1021	NASDAQ	IMOS	Mon, Aug 6, 2007	7.86	7.94	7.65	7.73
1020	NASDAQ	IMOS	Fri, Aug 3, 2007	8.11	8.11	7.84	7.87
1019	NASDAQ	IMOS	Thu, Aug 2, 2007	8.14	8.25	8.04	8.15
1018	NASDAQ	IMOS	Wed, Aug 1, 2007	8.14	8.19	8.00	8.08
1017	NASDAQ	IMOS	Tue, Jul 31, 2007	8.27	8.35	8.20	8.20
1016	NASDAQ	IMOS	Mon, Jul 30, 2007	8.18	8.29	8.12	8.16
1015	NASDAQ	IMOS	Fri, Jul 27, 2007	8.26	8.29	8.09	8.12
1014	NASDAQ	IMOS	Thu, Jul 26, 2007	8.35	8.43	8.16	8.31
1013	NASDAQ	IMOS	Wed, Jul 25, 2007	8.68	8.69	8.35	8.52
1012	NASDAQ	IMOS	Tue, Jul 24, 2007	8.82	8.85	8.58	8.65
1011	NASDAQ	IMOS	Mon, Jul 23, 2007	8.82	8.89	8.74	8.82
1010	NASDAQ	IMOS	Fri, Jul 20, 2007	8.75	8.85	8.71	8.73
1009	NASDAQ	IMOS	Thu, Jul 19, 2007	8.82	8.82	8.72	8.74
1008	NASDAQ	IMOS	Wed, Jul 18, 2007	8.75	8.82	8.62	8.78
1007	NASDAQ	IMOS	Tue, Jul 17, 2007	8.71	8.91	8.58	8.84
1006	NASDAQ	IMOS	Mon, Jul 16, 2007	8.76	8.78	8.58	8.66
1005	NASDAQ	IMOS	Fri, Jul 13, 2007	8.88	8.93	8.75	8.79
1004	NASDAQ	IMOS	Thu, Jul 12, 2007	8.66	8.84	8.58	8.80
1003	NASDAQ	IMOS	Wed, Jul 11, 2007	8.59	8.68	8.56	8.61
1002	NASDAQ	IMOS	Tue, Jul 10, 2007	8.59	8.66	8.55	8.64
1001	NASDAQ	IMOS	Mon, Jul 9, 2007	8.71	8.73	8.66	8.67
1000	NASDAQ	IMOS	Fri, Jul 6, 2007	8.68	8.75	8.60	8.66
999	NASDAQ	IMOS	Thu, Jul 5, 2007	8.71	8.74	8.52	8.60
998	NASDAQ	IMOS	Tue, Jul 3, 2007	8.52	8.71	8.43	8.65
997	NASDAQ	IMOS	Mon, Jul 2, 2007	8.44	8.59	8.34	8.41
996	NASDAQ	IMOS	Fri, Jun 29, 2007	8.52	8.53	8.24	8.46
995	NASDAQ	IMOS	Thu, Jun 28, 2007	8.45	8.60	8.39	8.51
994	NASDAQ	IMOS	Wed, Jun 27, 2007	8.04	8.20	8.04	8.20
993	NASDAQ	IMOS	Tue, Jun 26, 2007	8.29	8.35	8.12	8.13
992	NASDAQ	IMOS	Mon, Jun 25, 2007	8.46	8.46	8.26	8.28
991	NASDAQ	IMOS	Fri, Jun 22, 2007	8.41	8.48	8.35	8.39
990	NASDAQ	IMOS	Thu, Jun 21, 2007	8.24	8.51	8.20	8.47
989	NASDAQ	IMOS	Wed, Jun 20, 2007	7.94	8.18	7.89	8.12
988	NASDAQ	IMOS	Tue, Jun 19, 2007	8.04	8.06	7.89	7.89
987	NASDAQ	IMOS	Mon, Jun 18, 2007	8.02	8.12	7.76	7.96
986	NASDAQ	IMOS	Fri, Jun 15, 2007	7.65	7.78	7.60	7.66
985	NASDAQ	IMOS	Thu, Jun 14, 2007	7.51	7.61	7.47	7.51
984	NASDAQ	IMOS	Wed, Jun 13, 2007	7.52	7.61	7.46	7.51
983	NASDAQ	IMOS	Tue, Jun 12, 2007	7.56	7.67	7.53	7.61
982	NASDAQ	IMOS	Mon, Jun 11, 2007	7.47	7.62	7.47	7.56
981	NASDAQ	IMOS	Fri, Jun 8, 2007	7.33	7.52	7.33	7.51
980	NASDAQ	IMOS	Thu, Jun 7, 2007	7.45	7.55	7.35	7.38
979	NASDAQ	IMOS	Wed, Jun 6, 2007	7.60	7.60	7.47	7.51
978	NASDAQ	IMOS	Tue, Jun 5, 2007	7.60	7.65	7.52	7.60
977	NASDAQ	IMOS	Mon, Jun 4, 2007	7.75	7.75	7.56	7.58
976	NASDAQ	IMOS	Fri, Jun 1, 2007	7.42	7.69	7.42	7.64
975	NASDAQ	IMOS	Thu, May 31, 2007	7.27	7.35	7.25	7.32
974	NASDAQ	IMOS	Wed, May 30, 2007	7.28	7.28	7.19	7.28
973	NASDAQ	IMOS	Tue, May 29, 2007	7.20	7.32	7.19	7.26
972	NASDAQ	IMOS	Fri, May 25, 2007	7.21	7.25	7.12	7.22
971	NASDAQ	IMOS	Thu, May 24, 2007	7.26	7.35	7.12	7.14
970	NASDAQ	IMOS	Wed, May 23, 2007	7.29	7.45	7.24	7.26
969	NASDAQ	IMOS	Tue, May 22, 2007	7.29	7.35	7.27	7.28
968	NASDAQ	IMOS	Mon, May 21, 2007	7.29	7.42	7.24	7.26
967	NASDAQ	IMOS	Fri, May 18, 2007	7.32	7.36	7.28	7.32
966	NASDAQ	IMOS	Thu, May 17, 2007	7.33	7.39	7.24	7.32
965	NASDAQ	IMOS	Wed, May 16, 2007	7.20	7.32	7.15	7.31
964	NASDAQ	IMOS	Tue, May 15, 2007	7.31	7.35	7.04	7.11
963	NASDAQ	IMOS	Mon, May 14, 2007	7.53	7.58	7.35	7.36
962	NASDAQ	IMOS	Fri, May 11, 2007	7.26	7.52	7.24	7.51
961	NASDAQ	IMOS	Thu, May 10, 2007	7.51	7.52	7.25	7.27
960	NASDAQ	IMOS	Wed, May 9, 2007	7.65	7.74	7.51	7.51
959	NASDAQ	IMOS	Tue, May 8, 2007	7.56	7.73	7.41	7.64
958	NASDAQ	IMOS	Mon, May 7, 2007	7.71	7.85	7.55	7.61
957	NASDAQ	IMOS	Fri, May 4, 2007	7.98	8.09	7.66	7.68
956	NASDAQ	IMOS	Thu, May 3, 2007	8.24	8.27	8.11	8.12
955	NASDAQ	IMOS	Wed, May 2, 2007	8.16	8.29	8.14	8.19
954	NASDAQ	IMOS	Tue, May 1, 2007	8.22	8.22	8.08	8.14
953	NASDAQ	IMOS	Mon, Apr 30, 2007	8.15	8.32	8.13	8.14
952	NASDAQ	IMOS	Fri, Apr 27, 2007	8.27	8.28	8.12	8.15
951	NASDAQ	IMOS	Thu, Apr 26, 2007	8.31	8.34	8.26	8.28
950	NASDAQ	IMOS	Wed, Apr 25, 2007	8.26	8.35	8.16	8.31
949	NASDAQ	IMOS	Tue, Apr 24, 2007	8.51	8.55	8.16	8.18
948	NASDAQ	IMOS	Mon, Apr 23, 2007	8.65	8.73	8.51	8.51
947	NASDAQ	IMOS	Fri, Apr 20, 2007	8.71	8.82	8.55	8.56
946	NASDAQ	IMOS	Thu, Apr 19, 2007	8.66	8.71	8.55	8.65
945	NASDAQ	IMOS	Wed, Apr 18, 2007	8.62	8.82	8.58	8.69
944	NASDAQ	IMOS	Tue, Apr 17, 2007	8.76	8.84	8.55	8.66
943	NASDAQ	IMOS	Mon, Apr 16, 2007	8.41	8.69	8.40	8.66
942	NASDAQ	IMOS	Fri, Apr 13, 2007	8.40	8.47	8.34	8.42
941	NASDAQ	IMOS	Thu, Apr 12, 2007	8.41	8.46	8.32	8.33
940	NASDAQ	IMOS	Wed, Apr 11, 2007	8.41	8.53	8.36	8.38
939	NASDAQ	IMOS	Tue, Apr 10, 2007	8.49	8.52	8.38	8.45
938	NASDAQ	IMOS	Mon, Apr 9, 2007	8.49	8.53	8.38	8.46
937	NASDAQ	IMOS	Thu, Apr 5, 2007	8.19	8.47	8.14	8.45
936	NASDAQ	IMOS	Wed, Apr 4, 2007	8.11	8.13	8.04	8.13
935	NASDAQ	IMOS	Tue, Apr 3, 2007	8.11	8.15	8.02	8.11
934	NASDAQ	IMOS	Mon, Apr 2, 2007	8.09	8.13	8.02	8.09
933	NASDAQ	IMOS	Fri, Mar 30, 2007	8.20	8.20	8.11	8.13
932	NASDAQ	IMOS	Thu, Mar 29, 2007	8.06	8.24	8.06	8.24
931	NASDAQ	IMOS	Wed, Mar 28, 2007	8.18	8.24	7.99	8.04
930	NASDAQ	IMOS	Tue, Mar 27, 2007	8.32	8.47	8.19	8.22
929	NASDAQ	IMOS	Mon, Mar 26, 2007	8.39	8.47	8.35	8.36
928	NASDAQ	IMOS	Fri, Mar 23, 2007	8.49	8.61	8.41	8.42
927	NASDAQ	IMOS	Thu, Mar 22, 2007	8.52	8.71	8.42	8.53
926	NASDAQ	IMOS	Wed, Mar 21, 2007	8.38	8.55	8.36	8.51
925	NASDAQ	IMOS	Tue, Mar 20, 2007	8.58	8.59	8.40	8.40
924	NASDAQ	IMOS	Mon, Mar 19, 2007	8.53	8.60	8.45	8.47
923	NASDAQ	IMOS	Fri, Mar 16, 2007	8.36	8.42	8.27	8.41
922	NASDAQ	IMOS	Thu, Mar 15, 2007	8.22	8.51	8.06	8.45
921	NASDAQ	IMOS	Wed, Mar 14, 2007	8.82	8.91	8.60	8.84
920	NASDAQ	IMOS	Tue, Mar 13, 2007	8.69	8.91	8.68	8.82
919	NASDAQ	IMOS	Mon, Mar 12, 2007	8.59	8.73	8.53	8.68
918	NASDAQ	IMOS	Fri, Mar 9, 2007	8.74	8.74	8.52	8.58
917	NASDAQ	IMOS	Thu, Mar 8, 2007	8.76	8.76	8.67	8.71
916	NASDAQ	IMOS	Wed, Mar 7, 2007	8.65	8.72	8.64	8.66
915	NASDAQ	IMOS	Tue, Mar 6, 2007	8.65	8.71	8.60	8.64
914	NASDAQ	IMOS	Mon, Mar 5, 2007	8.64	8.74	8.49	8.54
913	NASDAQ	IMOS	Fri, Mar 2, 2007	8.80	8.92	8.59	8.76
912	NASDAQ	IMOS	Thu, Mar 1, 2007	8.88	8.88	8.65	8.80
911	NASDAQ	IMOS	Wed, Feb 28, 2007	8.84	8.93	8.61	8.81
910	NASDAQ	IMOS	Tue, Feb 27, 2007	9.12	9.21	8.62	8.71
909	NASDAQ	IMOS	Mon, Feb 26, 2007	9.27	9.40	8.24	9.28
908	NASDAQ	IMOS	Fri, Feb 23, 2007	9.22	9.33	9.16	9.21
907	NASDAQ	IMOS	Thu, Feb 22, 2007	9.21	9.35	9.13	9.20
906	NASDAQ	IMOS	Wed, Feb 21, 2007	8.98	9.19	8.92	9.19
905	NASDAQ	IMOS	Tue, Feb 20, 2007	8.95	9.07	8.79	8.98
904	NASDAQ	IMOS	Fri, Feb 16, 2007	9.13	9.18	8.92	8.96
903	NASDAQ	IMOS	Thu, Feb 15, 2007	8.68	9.06	8.60	9.00
902	NASDAQ	IMOS	Wed, Feb 14, 2007	8.35	8.80	8.29	8.68
901	NASDAQ	IMOS	Tue, Feb 13, 2007	8.09	8.35	8.04	8.32
900	NASDAQ	IMOS	Mon, Feb 12, 2007	8.00	8.19	7.86	8.12
899	NASDAQ	IMOS	Fri, Feb 9, 2007	8.19	8.32	7.88	7.91
898	NASDAQ	IMOS	Thu, Feb 8, 2007	8.52	8.52	8.19	8.21
897	NASDAQ	IMOS	Wed, Feb 7, 2007	8.47	8.53	8.33	8.45
896	NASDAQ	IMOS	Tue, Feb 6, 2007	8.52	8.52	8.29	8.44
895	NASDAQ	IMOS	Mon, Feb 5, 2007	8.52	8.62	8.44	8.51
894	NASDAQ	IMOS	Fri, Feb 2, 2007	8.59	8.66	8.46	8.51
893	NASDAQ	IMOS	Thu, Feb 1, 2007	8.53	8.60	8.42	8.58
892	NASDAQ	IMOS	Wed, Jan 31, 2007	8.67	8.67	8.47	8.52
891	NASDAQ	IMOS	Tue, Jan 30, 2007	8.47	8.67	8.45	8.64
890	NASDAQ	IMOS	Mon, Jan 29, 2007	8.58	8.58	8.42	8.48
889	NASDAQ	IMOS	Fri, Jan 26, 2007	8.58	8.59	8.46	8.53
888	NASDAQ	IMOS	Thu, Jan 25, 2007	8.59	8.71	8.49	8.52
887	NASDAQ	IMOS	Wed, Jan 24, 2007	8.44	8.56	8.39	8.54
886	NASDAQ	IMOS	Tue, Jan 23, 2007	8.35	8.54	8.26	8.44
885	NASDAQ	IMOS	Mon, Jan 22, 2007	8.35	8.41	8.20	8.32
884	NASDAQ	IMOS	Fri, Jan 19, 2007	8.12	8.39	7.98	8.39
883	NASDAQ	IMOS	Thu, Jan 18, 2007	8.31	8.35	8.00	8.01
882	NASDAQ	IMOS	Wed, Jan 17, 2007	8.46	8.51	8.28	8.33
881	NASDAQ	IMOS	Tue, Jan 16, 2007	8.28	8.54	8.21	8.44
880	NASDAQ	IMOS	Fri, Jan 12, 2007	8.18	8.24	8.08	8.21
879	NASDAQ	IMOS	Thu, Jan 11, 2007	8.18	8.35	8.13	8.15
878	NASDAQ	IMOS	Wed, Jan 10, 2007	8.09	8.18	8.04	8.12
877	NASDAQ	IMOS	Tue, Jan 9, 2007	7.94	8.13	7.93	8.09
876	NASDAQ	IMOS	Mon, Jan 8, 2007	8.05	8.05	7.92	7.94
875	NASDAQ	IMOS	Fri, Jan 5, 2007	8.00	8.06	7.85	7.99
874	NASDAQ	IMOS	Thu, Jan 4, 2007	7.98	8.06	7.88	8.06
873	NASDAQ	IMOS	Wed, Jan 3, 2007	8.13	8.13	7.89	7.98
872	NASDAQ	IMOS	Fri, Dec 29, 2006	8.06	8.08	7.94	7.99
871	NASDAQ	IMOS	Thu, Dec 28, 2006	8.16	8.19	8.01	8.06
870	NASDAQ	IMOS	Wed, Dec 27, 2006	8.00	8.21	7.96	8.06
869	NASDAQ	IMOS	Tue, Dec 26, 2006	7.88	8.00	7.88	7.94
868	NASDAQ	IMOS	Fri, Dec 22, 2006	8.00	8.00	7.84	7.91
867	NASDAQ	IMOS	Thu, Dec 21, 2006	8.00	8.18	7.95	7.99
866	NASDAQ	IMOS	Wed, Dec 20, 2006	7.86	8.01	7.80	7.92
865	NASDAQ	IMOS	Tue, Dec 19, 2006	7.82	7.86	7.65	7.82
864	NASDAQ	IMOS	Mon, Dec 18, 2006	8.12	8.12	7.69	7.74
863	NASDAQ	IMOS	Fri, Dec 15, 2006	7.65	7.93	7.39	7.82
862	NASDAQ	IMOS	Thu, Dec 14, 2006	6.82	7.15	6.80	7.08
861	NASDAQ	IMOS	Wed, Dec 13, 2006	6.94	7.01	6.79	6.85
860	NASDAQ	IMOS	Tue, Dec 12, 2006	7.12	7.18	6.91	6.92
859	NASDAQ	IMOS	Mon, Dec 11, 2006	7.18	7.21	7.12	7.15
858	NASDAQ	IMOS	Fri, Dec 8, 2006	7.24	7.25	7.12	7.18
857	NASDAQ	IMOS	Thu, Dec 7, 2006	7.20	7.28	7.20	7.22
856	NASDAQ	IMOS	Wed, Dec 6, 2006	7.24	7.28	7.19	7.24
855	NASDAQ	IMOS	Tue, Dec 5, 2006	7.12	7.25	7.06	7.24
854	NASDAQ	IMOS	Mon, Dec 4, 2006	7.04	7.14	6.96	7.14
853	NASDAQ	IMOS	Fri, Dec 1, 2006	7.06	7.06	6.94	7.00
852	NASDAQ	IMOS	Thu, Nov 30, 2006	6.98	7.04	6.94	6.94
851	NASDAQ	IMOS	Wed, Nov 29, 2006	6.85	7.04	6.79	6.92
850	NASDAQ	IMOS	Tue, Nov 28, 2006	6.96	6.96	6.74	6.82
849	NASDAQ	IMOS	Mon, Nov 27, 2006	7.06	7.07	6.82	6.91
848	NASDAQ	IMOS	Fri, Nov 24, 2006	6.76	6.89	6.72	6.85
847	NASDAQ	IMOS	Wed, Nov 22, 2006	6.68	6.80	6.67	6.74
846	NASDAQ	IMOS	Tue, Nov 21, 2006	6.73	6.84	6.62	6.71
845	NASDAQ	IMOS	Mon, Nov 20, 2006	6.81	6.81	6.59	6.66
844	NASDAQ	IMOS	Fri, Nov 17, 2006	6.76	6.86	6.71	6.74
843	NASDAQ	IMOS	Thu, Nov 16, 2006	6.62	6.75	6.58	6.71
842	NASDAQ	IMOS	Wed, Nov 15, 2006	6.74	6.75	6.54	6.55
841	NASDAQ	IMOS	Tue, Nov 14, 2006	6.60	6.74	6.51	6.71
840	NASDAQ	IMOS	Mon, Nov 13, 2006	6.59	6.64	6.53	6.62
839	NASDAQ	IMOS	Fri, Nov 10, 2006	6.62	6.62	6.52	6.54
838	NASDAQ	IMOS	Thu, Nov 9, 2006	6.72	6.74	6.45	6.52
837	NASDAQ	IMOS	Wed, Nov 8, 2006	6.71	6.81	6.59	6.67
836	NASDAQ	IMOS	Tue, Nov 7, 2006	6.91	6.94	6.71	6.76
835	NASDAQ	IMOS	Mon, Nov 6, 2006	6.85	7.06	6.82	6.99
834	NASDAQ	IMOS	Fri, Nov 3, 2006	6.96	6.96	6.74	6.81
833	NASDAQ	IMOS	Thu, Nov 2, 2006	6.95	6.95	6.85	6.86
832	NASDAQ	IMOS	Wed, Nov 1, 2006	6.93	7.02	6.87	6.91
831	NASDAQ	IMOS	Tue, Oct 31, 2006	6.88	6.98	6.85	6.87
830	NASDAQ	IMOS	Mon, Oct 30, 2006	7.01	7.01	6.87	6.88
829	NASDAQ	IMOS	Fri, Oct 27, 2006	7.04	7.06	6.98	6.99
828	NASDAQ	IMOS	Thu, Oct 26, 2006	7.12	7.15	7.01	7.01
827	NASDAQ	IMOS	Wed, Oct 25, 2006	7.05	7.14	7.00	7.13
826	NASDAQ	IMOS	Tue, Oct 24, 2006	7.07	7.07	6.98	6.99
825	NASDAQ	IMOS	Mon, Oct 23, 2006	7.12	7.13	7.04	7.06
824	NASDAQ	IMOS	Fri, Oct 20, 2006	7.12	7.22	7.06	7.06
823	NASDAQ	IMOS	Thu, Oct 19, 2006	7.08	7.18	6.98	7.16
822	NASDAQ	IMOS	Wed, Oct 18, 2006	7.24	7.24	7.06	7.09
821	NASDAQ	IMOS	Tue, Oct 17, 2006	7.36	7.41	7.16	7.21
820	NASDAQ	IMOS	Mon, Oct 16, 2006	7.29	7.31	7.18	7.28
819	NASDAQ	IMOS	Fri, Oct 13, 2006	7.09	7.31	7.01	7.27
818	NASDAQ	IMOS	Thu, Oct 12, 2006	6.92	7.13	6.92	7.06
817	NASDAQ	IMOS	Wed, Oct 11, 2006	6.88	6.96	6.85	6.89
816	NASDAQ	IMOS	Tue, Oct 10, 2006	7.02	7.02	6.85	6.93
815	NASDAQ	IMOS	Mon, Oct 9, 2006	6.82	7.05	6.76	7.02
814	NASDAQ	IMOS	Fri, Oct 6, 2006	6.95	7.01	6.82	6.84
813	NASDAQ	IMOS	Thu, Oct 5, 2006	7.00	7.05	6.88	7.00
812	NASDAQ	IMOS	Wed, Oct 4, 2006	6.81	7.11	6.81	7.02
811	NASDAQ	IMOS	Tue, Oct 3, 2006	6.91	6.98	6.80	6.87
810	NASDAQ	IMOS	Mon, Oct 2, 2006	6.99	7.06	6.91	6.93
809	NASDAQ	IMOS	Fri, Sep 29, 2006	7.12	7.12	6.96	7.02
808	NASDAQ	IMOS	Thu, Sep 28, 2006	6.88	7.00	6.88	6.96
807	NASDAQ	IMOS	Wed, Sep 27, 2006	6.88	7.11	6.79	6.88
806	NASDAQ	IMOS	Tue, Sep 26, 2006	6.65	6.88	6.41	6.84
805	NASDAQ	IMOS	Mon, Sep 25, 2006	7.12	7.34	7.06	7.24
804	NASDAQ	IMOS	Fri, Sep 22, 2006	7.25	7.28	7.09	7.15
803	NASDAQ	IMOS	Thu, Sep 21, 2006	7.24	7.40	7.09	7.29
802	NASDAQ	IMOS	Wed, Sep 20, 2006	7.29	7.31	7.13	7.22
801	NASDAQ	IMOS	Tue, Sep 19, 2006	7.01	7.45	7.00	7.18
800	NASDAQ	IMOS	Mon, Sep 18, 2006	7.09	7.12	7.01	7.05
799	NASDAQ	IMOS	Fri, Sep 15, 2006	7.20	7.26	7.02	7.07
798	NASDAQ	IMOS	Thu, Sep 14, 2006	7.00	7.19	6.98	7.11
797	NASDAQ	IMOS	Wed, Sep 13, 2006	7.18	7.19	7.01	7.11
796	NASDAQ	IMOS	Tue, Sep 12, 2006	6.96	7.24	6.94	7.18
795	NASDAQ	IMOS	Mon, Sep 11, 2006	7.06	7.09	6.84	7.00
794	NASDAQ	IMOS	Fri, Sep 8, 2006	7.00	7.08	6.96	7.06
793	NASDAQ	IMOS	Thu, Sep 7, 2006	7.00	7.11	6.89	7.01
792	NASDAQ	IMOS	Wed, Sep 6, 2006	7.13	7.16	6.94	7.05
791	NASDAQ	IMOS	Tue, Sep 5, 2006	7.14	7.29	6.89	7.16
790	NASDAQ	IMOS	Fri, Sep 1, 2006	7.11	7.22	7.11	7.18
789	NASDAQ	IMOS	Thu, Aug 31, 2006	7.15	7.22	7.06	7.12
788	NASDAQ	IMOS	Wed, Aug 30, 2006	7.12	7.42	7.11	7.15
787	NASDAQ	IMOS	Tue, Aug 29, 2006	6.72	7.12	6.67	7.09
786	NASDAQ	IMOS	Mon, Aug 28, 2006	6.68	6.76	6.66	6.67
785	NASDAQ	IMOS	Fri, Aug 25, 2006	6.61	6.72	6.61	6.67
784	NASDAQ	IMOS	Thu, Aug 24, 2006	6.71	6.71	6.59	6.61
783	NASDAQ	IMOS	Wed, Aug 23, 2006	6.53	6.69	6.53	6.68
782	NASDAQ	IMOS	Tue, Aug 22, 2006	6.56	6.64	6.47	6.51
781	NASDAQ	IMOS	Mon, Aug 21, 2006	6.71	6.78	6.58	6.60
780	NASDAQ	IMOS	Fri, Aug 18, 2006	6.93	7.00	6.62	6.79
779	NASDAQ	IMOS	Thu, Aug 17, 2006	6.59	6.95	6.58	6.89
778	NASDAQ	IMOS	Wed, Aug 16, 2006	6.47	6.56	6.42	6.54
777	NASDAQ	IMOS	Tue, Aug 15, 2006	6.47	6.48	6.40	6.47
776	NASDAQ	IMOS	Mon, Aug 14, 2006	6.51	6.51	6.40	6.41
775	NASDAQ	IMOS	Fri, Aug 11, 2006	6.41	6.48	6.40	6.46
774	NASDAQ	IMOS	Thu, Aug 10, 2006	6.51	6.51	6.41	6.45
773	NASDAQ	IMOS	Wed, Aug 9, 2006	6.54	6.60	6.38	6.41
772	NASDAQ	IMOS	Tue, Aug 8, 2006	6.49	6.59	6.48	6.52
771	NASDAQ	IMOS	Mon, Aug 7, 2006	6.56	6.56	6.36	6.52
770	NASDAQ	IMOS	Fri, Aug 4, 2006	6.56	6.82	6.51	6.60
769	NASDAQ	IMOS	Thu, Aug 3, 2006	6.94	7.05	6.92	7.01
768	NASDAQ	IMOS	Wed, Aug 2, 2006	6.87	7.06	6.80	7.00
767	NASDAQ	IMOS	Tue, Aug 1, 2006	7.00	7.05	6.76	6.89
766	NASDAQ	IMOS	Mon, Jul 31, 2006	6.86	6.98	6.73	6.96
765	NASDAQ	IMOS	Fri, Jul 28, 2006	6.69	6.86	6.65	6.82
764	NASDAQ	IMOS	Thu, Jul 27, 2006	6.68	6.81	6.65	6.66
763	NASDAQ	IMOS	Wed, Jul 26, 2006	6.55	6.76	6.55	6.69
762	NASDAQ	IMOS	Tue, Jul 25, 2006	6.47	6.54	6.36	6.53
761	NASDAQ	IMOS	Mon, Jul 24, 2006	6.59	6.65	6.38	6.46
760	NASDAQ	IMOS	Fri, Jul 21, 2006	6.66	6.66	6.45	6.47
759	NASDAQ	IMOS	Thu, Jul 20, 2006	6.65	6.80	6.62	6.64
758	NASDAQ	IMOS	Wed, Jul 19, 2006	6.59	6.71	6.53	6.65
757	NASDAQ	IMOS	Tue, Jul 18, 2006	6.47	6.61	6.47	6.56
756	NASDAQ	IMOS	Mon, Jul 17, 2006	6.66	6.79	6.47	6.48
755	NASDAQ	IMOS	Fri, Jul 14, 2006	6.48	6.74	6.46	6.62
754	NASDAQ	IMOS	Thu, Jul 13, 2006	6.42	6.51	6.31	6.41
753	NASDAQ	IMOS	Wed, Jul 12, 2006	6.61	6.72	6.40	6.48
752	NASDAQ	IMOS	Tue, Jul 11, 2006	6.79	6.84	6.55	6.66
751	NASDAQ	IMOS	Mon, Jul 10, 2006	7.06	7.06	6.80	6.80
750	NASDAQ	IMOS	Fri, Jul 7, 2006	7.28	7.28	6.92	6.95
749	NASDAQ	IMOS	Thu, Jul 6, 2006	6.91	7.33	6.91	7.27
748	NASDAQ	IMOS	Wed, Jul 5, 2006	6.96	7.02	6.87	7.02
747	NASDAQ	IMOS	Mon, Jul 3, 2006	6.89	6.98	6.87	6.96
746	NASDAQ	IMOS	Fri, Jun 30, 2006	6.88	7.01	6.88	6.92
745	NASDAQ	IMOS	Thu, Jun 29, 2006	6.92	7.00	6.84	6.92
744	NASDAQ	IMOS	Wed, Jun 28, 2006	6.95	6.99	6.82	6.87
743	NASDAQ	IMOS	Tue, Jun 27, 2006	6.98	7.04	6.88	6.88
742	NASDAQ	IMOS	Mon, Jun 26, 2006	6.95	7.06	6.88	7.00
741	NASDAQ	IMOS	Fri, Jun 23, 2006	6.89	6.96	6.80	6.88
740	NASDAQ	IMOS	Thu, Jun 22, 2006	7.05	7.12	6.88	6.89
739	NASDAQ	IMOS	Wed, Jun 21, 2006	6.82	7.18	6.82	7.02
738	NASDAQ	IMOS	Tue, Jun 20, 2006	7.00	7.12	6.76	6.80
737	NASDAQ	IMOS	Mon, Jun 19, 2006	7.06	7.16	6.98	7.00
736	NASDAQ	IMOS	Fri, Jun 16, 2006	7.12	7.12	6.99	7.01
735	NASDAQ	IMOS	Thu, Jun 15, 2006	7.07	7.34	7.00	7.08
734	NASDAQ	IMOS	Wed, Jun 14, 2006	6.80	7.04	6.80	6.96
733	NASDAQ	IMOS	Tue, Jun 13, 2006	6.82	6.91	6.68	6.79
732	NASDAQ	IMOS	Mon, Jun 12, 2006	7.02	7.08	6.71	6.84
731	NASDAQ	IMOS	Fri, Jun 9, 2006	7.31	7.40	6.96	6.98
730	NASDAQ	IMOS	Thu, Jun 8, 2006	7.29	7.33	7.00	7.25
729	NASDAQ	IMOS	Wed, Jun 7, 2006	7.64	7.64	7.29	7.35
728	NASDAQ	IMOS	Tue, Jun 6, 2006	7.65	7.65	7.39	7.52
727	NASDAQ	IMOS	Mon, Jun 5, 2006	7.67	7.74	7.53	7.62
726	NASDAQ	IMOS	Fri, Jun 2, 2006	7.82	7.96	7.59	7.66
725	NASDAQ	IMOS	Thu, Jun 1, 2006	7.61	7.78	7.59	7.64
724	NASDAQ	IMOS	Wed, May 31, 2006	7.61	7.71	7.38	7.64
723	NASDAQ	IMOS	Tue, May 30, 2006	7.44	7.66	7.41	7.58
722	NASDAQ	IMOS	Fri, May 26, 2006	7.65	7.76	7.44	7.49
721	NASDAQ	IMOS	Thu, May 25, 2006	7.87	7.95	7.72	7.75
720	NASDAQ	IMOS	Wed, May 24, 2006	7.96	8.06	7.65	7.69
719	NASDAQ	IMOS	Tue, May 23, 2006	8.19	8.33	7.94	7.94
718	NASDAQ	IMOS	Mon, May 22, 2006	7.88	8.14	7.75	8.13
717	NASDAQ	IMOS	Fri, May 19, 2006	7.84	7.94	7.21	7.89
716	NASDAQ	IMOS	Thu, May 18, 2006	8.21	8.29	7.62	7.79
715	NASDAQ	IMOS	Wed, May 17, 2006	8.29	8.35	7.98	8.01
714	NASDAQ	IMOS	Tue, May 16, 2006	8.52	8.76	8.20	8.35
713	NASDAQ	IMOS	Mon, May 15, 2006	8.71	8.82	8.07	8.39
712	NASDAQ	IMOS	Fri, May 12, 2006	8.79	8.82	8.54	8.76
711	NASDAQ	IMOS	Thu, May 11, 2006	8.98	9.09	8.74	8.80
710	NASDAQ	IMOS	Wed, May 10, 2006	9.12	9.14	8.82	8.92
709	NASDAQ	IMOS	Tue, May 9, 2006	9.41	9.58	9.06	9.09
708	NASDAQ	IMOS	Mon, May 8, 2006	9.47	9.79	9.28	9.42
707	NASDAQ	IMOS	Fri, May 5, 2006	9.45	9.53	9.24	9.36
706	NASDAQ	IMOS	Thu, May 4, 2006	8.82	9.55	8.79	9.53
705	NASDAQ	IMOS	Wed, May 3, 2006	8.48	8.65	8.46	8.65
704	NASDAQ	IMOS	Tue, May 2, 2006	8.48	8.58	8.41	8.58
703	NASDAQ	IMOS	Mon, May 1, 2006	8.49	8.59	8.39	8.40
702	NASDAQ	IMOS	Fri, Apr 28, 2006	8.56	8.59	8.44	8.48
701	NASDAQ	IMOS	Thu, Apr 27, 2006	8.36	8.54	8.35	8.54
700	NASDAQ	IMOS	Wed, Apr 26, 2006	8.29	8.41	8.25	8.35
699	NASDAQ	IMOS	Tue, Apr 25, 2006	8.36	8.38	8.29	8.29
698	NASDAQ	IMOS	Mon, Apr 24, 2006	8.41	8.44	8.29	8.31
697	NASDAQ	IMOS	Fri, Apr 21, 2006	8.47	8.47	8.29	8.39
696	NASDAQ	IMOS	Thu, Apr 20, 2006	8.46	8.49	8.41	8.46
695	NASDAQ	IMOS	Wed, Apr 19, 2006	8.46	8.47	8.40	8.47
694	NASDAQ	IMOS	Tue, Apr 18, 2006	8.29	8.42	8.25	8.41
693	NASDAQ	IMOS	Mon, Apr 17, 2006	8.22	8.42	8.22	8.38
692	NASDAQ	IMOS	Thu, Apr 13, 2006	8.18	8.29	8.18	8.24
691	NASDAQ	IMOS	Wed, Apr 12, 2006	8.13	8.29	8.13	8.24
690	NASDAQ	IMOS	Tue, Apr 11, 2006	8.21	8.28	8.00	8.12
689	NASDAQ	IMOS	Mon, Apr 10, 2006	8.40	8.40	8.12	8.14
688	NASDAQ	IMOS	Fri, Apr 7, 2006	8.40	8.40	8.29	8.35
687	NASDAQ	IMOS	Thu, Apr 6, 2006	8.44	8.46	8.29	8.39
686	NASDAQ	IMOS	Wed, Apr 5, 2006	8.49	8.49	8.29	8.41
685	NASDAQ	IMOS	Tue, Apr 4, 2006	8.41	8.61	8.31	8.39
684	NASDAQ	IMOS	Mon, Apr 3, 2006	8.29	8.53	8.28	8.47
683	NASDAQ	IMOS	Fri, Mar 31, 2006	8.41	8.45	8.32	8.41
682	NASDAQ	IMOS	Thu, Mar 30, 2006	8.28	8.44	8.24	8.41
681	NASDAQ	IMOS	Wed, Mar 29, 2006	8.19	8.29	8.09	8.25
680	NASDAQ	IMOS	Tue, Mar 28, 2006	8.28	8.28	8.14	8.22
679	NASDAQ	IMOS	Mon, Mar 27, 2006	8.12	8.24	8.05	8.21
678	NASDAQ	IMOS	Fri, Mar 24, 2006	7.87	8.01	7.81	7.94
677	NASDAQ	IMOS	Thu, Mar 23, 2006	7.85	7.94	7.76	7.81
676	NASDAQ	IMOS	Wed, Mar 22, 2006	8.21	8.21	7.75	7.88
675	NASDAQ	IMOS	Tue, Mar 21, 2006	8.25	8.34	8.12	8.13
674	NASDAQ	IMOS	Mon, Mar 20, 2006	8.24	8.33	8.14	8.27
673	NASDAQ	IMOS	Fri, Mar 17, 2006	8.24	8.28	8.11	8.21
672	NASDAQ	IMOS	Thu, Mar 16, 2006	8.51	8.59	8.12	8.18
671	NASDAQ	IMOS	Wed, Mar 15, 2006	8.53	8.59	8.45	8.51
670	NASDAQ	IMOS	Tue, Mar 14, 2006	8.47	8.66	8.47	8.59
669	NASDAQ	IMOS	Mon, Mar 13, 2006	8.61	8.67	8.40	8.65
668	NASDAQ	IMOS	Fri, Mar 10, 2006	8.53	8.61	8.35	8.48
667	NASDAQ	IMOS	Thu, Mar 9, 2006	8.16	8.51	8.16	8.47
666	NASDAQ	IMOS	Wed, Mar 8, 2006	8.34	8.34	7.91	8.14
665	NASDAQ	IMOS	Tue, Mar 7, 2006	8.65	8.65	8.19	8.36
664	NASDAQ	IMOS	Mon, Mar 6, 2006	8.71	8.87	8.55	8.59
663	NASDAQ	IMOS	Fri, Mar 3, 2006	8.44	8.72	8.42	8.67
662	NASDAQ	IMOS	Thu, Mar 2, 2006	8.65	8.65	8.45	8.53
661	NASDAQ	IMOS	Wed, Mar 1, 2006	8.31	8.72	8.20	8.67
660	NASDAQ	IMOS	Tue, Feb 28, 2006	8.22	8.39	8.18	8.29
659	NASDAQ	IMOS	Mon, Feb 27, 2006	8.14	8.44	8.14	8.25
658	NASDAQ	IMOS	Fri, Feb 24, 2006	8.18	8.27	8.13	8.16
657	NASDAQ	IMOS	Thu, Feb 23, 2006	8.27	8.35	8.22	8.25
656	NASDAQ	IMOS	Wed, Feb 22, 2006	8.38	8.38	8.11	8.27
655	NASDAQ	IMOS	Tue, Feb 21, 2006	8.41	8.42	8.31	8.40
654	NASDAQ	IMOS	Fri, Feb 17, 2006	7.95	8.49	7.95	8.41
653	NASDAQ	IMOS	Thu, Feb 16, 2006	7.88	7.95	7.80	7.95
652	NASDAQ	IMOS	Wed, Feb 15, 2006	7.88	7.91	7.78	7.88
651	NASDAQ	IMOS	Tue, Feb 14, 2006	7.86	7.86	7.79	7.81
650	NASDAQ	IMOS	Mon, Feb 13, 2006	7.82	7.88	7.73	7.80
649	NASDAQ	IMOS	Fri, Feb 10, 2006	7.99	8.11	7.74	7.88
648	NASDAQ	IMOS	Thu, Feb 9, 2006	8.26	8.26	7.91	8.02
647	NASDAQ	IMOS	Wed, Feb 8, 2006	8.27	8.40	8.22	8.24
646	NASDAQ	IMOS	Tue, Feb 7, 2006	8.11	8.36	8.11	8.27
645	NASDAQ	IMOS	Mon, Feb 6, 2006	7.59	8.21	7.59	8.15
644	NASDAQ	IMOS	Fri, Feb 3, 2006	7.69	7.71	7.61	7.65
643	NASDAQ	IMOS	Thu, Feb 2, 2006	7.80	7.87	7.67	7.71
642	NASDAQ	IMOS	Wed, Feb 1, 2006	7.94	7.94	7.71	7.84
641	NASDAQ	IMOS	Tue, Jan 31, 2006	8.07	8.09	7.95	8.00
640	NASDAQ	IMOS	Mon, Jan 30, 2006	8.11	8.16	8.05	8.07
639	NASDAQ	IMOS	Fri, Jan 27, 2006	8.18	8.21	8.05	8.11
638	NASDAQ	IMOS	Thu, Jan 26, 2006	8.21	8.21	8.02	8.15
637	NASDAQ	IMOS	Wed, Jan 25, 2006	8.04	8.27	7.98	8.12
636	NASDAQ	IMOS	Tue, Jan 24, 2006	7.76	8.06	7.76	8.05
635	NASDAQ	IMOS	Mon, Jan 23, 2006	7.76	7.82	7.62	7.76
634	NASDAQ	IMOS	Fri, Jan 20, 2006	8.04	8.04	7.75	7.84
633	NASDAQ	IMOS	Thu, Jan 19, 2006	7.72	8.09	7.72	8.05
632	NASDAQ	IMOS	Wed, Jan 18, 2006	7.35	7.81	7.12	7.81
631	NASDAQ	IMOS	Tue, Jan 17, 2006	7.41	7.65	7.08	7.45
630	NASDAQ	IMOS	Fri, Jan 13, 2006	8.01	8.01	7.76	7.85
629	NASDAQ	IMOS	Thu, Jan 12, 2006	7.89	8.01	7.76	8.00
628	NASDAQ	IMOS	Wed, Jan 11, 2006	7.96	8.02	7.66	7.95
627	NASDAQ	IMOS	Tue, Jan 10, 2006	7.76	7.96	7.41	7.89
626	NASDAQ	IMOS	Mon, Jan 9, 2006	7.41	7.75	7.40	7.73
625	NASDAQ	IMOS	Fri, Jan 6, 2006	7.15	7.42	7.15	7.39
624	NASDAQ	IMOS	Thu, Jan 5, 2006	6.94	7.16	6.94	7.16
623	NASDAQ	IMOS	Wed, Jan 4, 2006	6.85	7.00	6.85	6.95
622	NASDAQ	IMOS	Tue, Jan 3, 2006	6.82	6.96	6.81	6.91
621	NASDAQ	IMOS	Fri, Dec 30, 2005	6.82	6.85	6.80	6.82
620	NASDAQ	IMOS	Thu, Dec 29, 2005	6.94	7.01	6.82	6.85
619	NASDAQ	IMOS	Wed, Dec 28, 2005	7.02	7.02	6.82	6.98
618	NASDAQ	IMOS	Tue, Dec 27, 2005	6.82	7.01	6.76	6.98
617	NASDAQ	IMOS	Fri, Dec 23, 2005	6.76	6.82	6.71	6.79
616	NASDAQ	IMOS	Thu, Dec 22, 2005	6.76	6.82	6.76	6.76
615	NASDAQ	IMOS	Wed, Dec 21, 2005	6.62	6.80	6.61	6.80
614	NASDAQ	IMOS	Tue, Dec 20, 2005	6.61	6.67	6.59	6.61
613	NASDAQ	IMOS	Mon, Dec 19, 2005	6.55	6.69	6.47	6.59
612	NASDAQ	IMOS	Fri, Dec 16, 2005	6.56	6.59	6.38	6.54
611	NASDAQ	IMOS	Thu, Dec 15, 2005	6.59	6.61	6.40	6.49
610	NASDAQ	IMOS	Wed, Dec 14, 2005	6.68	6.73	6.54	6.56
609	NASDAQ	IMOS	Tue, Dec 13, 2005	6.71	6.73	6.67	6.72
608	NASDAQ	IMOS	Mon, Dec 12, 2005	6.66	6.75	6.65	6.71
607	NASDAQ	IMOS	Fri, Dec 9, 2005	6.76	6.76	6.60	6.66
606	NASDAQ	IMOS	Thu, Dec 8, 2005	6.80	6.82	6.71	6.73
605	NASDAQ	IMOS	Wed, Dec 7, 2005	7.00	7.07	6.68	6.71
604	NASDAQ	IMOS	Tue, Dec 6, 2005	7.06	7.07	7.00	7.00
603	NASDAQ	IMOS	Mon, Dec 5, 2005	7.06	7.06	6.89	7.05
602	NASDAQ	IMOS	Fri, Dec 2, 2005	6.99	7.02	6.94	6.95
601	NASDAQ	IMOS	Thu, Dec 1, 2005	6.88	7.01	6.85	6.94
600	NASDAQ	IMOS	Wed, Nov 30, 2005	6.94	7.08	6.82	6.88
599	NASDAQ	IMOS	Tue, Nov 29, 2005	6.82	7.04	6.81	6.88
598	NASDAQ	IMOS	Mon, Nov 28, 2005	6.78	6.80	6.75	6.78
597	NASDAQ	IMOS	Fri, Nov 25, 2005	6.71	6.80	6.66	6.75
596	NASDAQ	IMOS	Wed, Nov 23, 2005	6.78	6.78	6.65	6.65
595	NASDAQ	IMOS	Tue, Nov 22, 2005	6.64	6.80	6.64	6.78
594	NASDAQ	IMOS	Mon, Nov 21, 2005	6.67	6.75	6.67	6.71
593	NASDAQ	IMOS	Fri, Nov 18, 2005	6.53	6.82	6.53	6.66
592	NASDAQ	IMOS	Thu, Nov 17, 2005	6.35	6.52	6.35	6.48
591	NASDAQ	IMOS	Wed, Nov 16, 2005	6.47	6.47	6.29	6.38
590	NASDAQ	IMOS	Tue, Nov 15, 2005	6.55	6.59	6.38	6.47
589	NASDAQ	IMOS	Mon, Nov 14, 2005	6.47	6.69	6.42	6.53
588	NASDAQ	IMOS	Fri, Nov 11, 2005	6.65	6.87	6.53	6.54
587	NASDAQ	IMOS	Thu, Nov 10, 2005	7.00	7.00	6.58	6.58
586	NASDAQ	IMOS	Wed, Nov 9, 2005	7.06	7.06	6.88	6.88
585	NASDAQ	IMOS	Tue, Nov 8, 2005	7.04	7.06	6.88	7.00
584	NASDAQ	IMOS	Mon, Nov 7, 2005	6.87	7.01	6.76	6.96
583	NASDAQ	IMOS	Fri, Nov 4, 2005	7.08	7.12	6.48	6.80
582	NASDAQ	IMOS	Thu, Nov 3, 2005	6.88	7.12	6.79	7.06
581	NASDAQ	IMOS	Wed, Nov 2, 2005	7.24	7.32	7.24	7.24
580	NASDAQ	IMOS	Tue, Nov 1, 2005	7.29	7.32	7.16	7.22
579	NASDAQ	IMOS	Mon, Oct 31, 2005	7.06	7.19	7.06	7.18
578	NASDAQ	IMOS	Fri, Oct 28, 2005	7.06	7.07	6.82	7.06
577	NASDAQ	IMOS	Thu, Oct 27, 2005	7.34	7.34	7.01	7.05
576	NASDAQ	IMOS	Wed, Oct 26, 2005	7.35	7.35	7.11	7.28
575	NASDAQ	IMOS	Tue, Oct 25, 2005	7.29	7.38	7.29	7.38
574	NASDAQ	IMOS	Mon, Oct 24, 2005	7.24	7.32	7.24	7.29
573	NASDAQ	IMOS	Fri, Oct 21, 2005	7.21	7.29	7.20	7.27
572	NASDAQ	IMOS	Thu, Oct 20, 2005	7.18	7.20	7.18	7.19
571	NASDAQ	IMOS	Wed, Oct 19, 2005	7.22	7.26	6.98	7.07
570	NASDAQ	IMOS	Tue, Oct 18, 2005	7.28	7.33	7.22	7.24
569	NASDAQ	IMOS	Mon, Oct 17, 2005	7.20	7.39	7.20	7.24
568	NASDAQ	IMOS	Fri, Oct 14, 2005	7.06	7.22	7.06	7.18
567	NASDAQ	IMOS	Thu, Oct 13, 2005	7.18	7.19	6.94	7.06
566	NASDAQ	IMOS	Wed, Oct 12, 2005	7.00	7.27	6.98	7.08
565	NASDAQ	IMOS	Tue, Oct 11, 2005	7.45	7.51	7.00	7.11
564	NASDAQ	IMOS	Mon, Oct 10, 2005	7.66	7.66	7.35	7.54
563	NASDAQ	IMOS	Fri, Oct 7, 2005	7.53	7.86	7.47	7.71
562	NASDAQ	IMOS	Thu, Oct 6, 2005	7.81	7.88	7.54	7.59
561	NASDAQ	IMOS	Wed, Oct 5, 2005	7.94	8.08	7.65	7.71
560	NASDAQ	IMOS	Tue, Oct 4, 2005	8.00	8.09	7.82	7.87
559	NASDAQ	IMOS	Mon, Oct 3, 2005	8.36	8.36	7.92	7.94
558	NASDAQ	IMOS	Fri, Sep 30, 2005	8.13	8.22	7.94	8.14
557	NASDAQ	IMOS	Thu, Sep 29, 2005	8.00	8.18	7.84	8.13
556	NASDAQ	IMOS	Wed, Sep 28, 2005	7.87	8.07	7.79	8.00
555	NASDAQ	IMOS	Tue, Sep 27, 2005	7.95	8.04	7.84	7.88
554	NASDAQ	IMOS	Mon, Sep 26, 2005	8.02	8.32	7.94	7.99
553	NASDAQ	IMOS	Fri, Sep 23, 2005	7.82	8.21	7.71	8.11
552	NASDAQ	IMOS	Thu, Sep 22, 2005	7.66	7.94	7.47	7.88
551	NASDAQ	IMOS	Wed, Sep 21, 2005	7.82	7.85	7.53	7.68
550	NASDAQ	IMOS	Tue, Sep 20, 2005	8.00	8.20	7.68	7.80
549	NASDAQ	IMOS	Mon, Sep 19, 2005	8.24	8.47	8.04	8.06
548	NASDAQ	IMOS	Fri, Sep 16, 2005	8.60	8.62	8.12	8.35
547	NASDAQ	IMOS	Thu, Sep 15, 2005	8.64	8.79	8.48	8.62
546	NASDAQ	IMOS	Wed, Sep 14, 2005	8.20	8.72	8.14	8.61
545	NASDAQ	IMOS	Tue, Sep 13, 2005	8.36	8.36	8.07	8.12
544	NASDAQ	IMOS	Mon, Sep 12, 2005	7.98	8.27	7.98	8.27
543	NASDAQ	IMOS	Fri, Sep 9, 2005	7.59	8.04	7.56	7.96
542	NASDAQ	IMOS	Thu, Sep 8, 2005	7.59	7.60	7.44	7.56
541	NASDAQ	IMOS	Wed, Sep 7, 2005	7.41	7.55	7.33	7.53
540	NASDAQ	IMOS	Tue, Sep 6, 2005	7.53	7.62	7.41	7.45
539	NASDAQ	IMOS	Fri, Sep 2, 2005	7.52	7.62	7.52	7.59
538	NASDAQ	IMOS	Thu, Sep 1, 2005	7.41	7.56	7.36	7.52
537	NASDAQ	IMOS	Wed, Aug 31, 2005	7.56	7.64	7.24	7.47
536	NASDAQ	IMOS	Tue, Aug 30, 2005	7.56	7.65	7.47	7.56
535	NASDAQ	IMOS	Mon, Aug 29, 2005	7.39	7.61	7.32	7.59
534	NASDAQ	IMOS	Fri, Aug 26, 2005	7.26	7.53	7.24	7.48
533	NASDAQ	IMOS	Thu, Aug 25, 2005	7.32	7.42	7.20	7.27
532	NASDAQ	IMOS	Wed, Aug 24, 2005	7.28	7.32	7.20	7.29
531	NASDAQ	IMOS	Tue, Aug 23, 2005	7.29	7.38	7.20	7.35
530	NASDAQ	IMOS	Mon, Aug 22, 2005	7.41	7.49	7.26	7.32
529	NASDAQ	IMOS	Fri, Aug 19, 2005	7.47	7.61	7.41	7.47
528	NASDAQ	IMOS	Thu, Aug 18, 2005	7.78	7.82	7.41	7.41
527	NASDAQ	IMOS	Wed, Aug 17, 2005	7.49	7.81	7.49	7.78
526	NASDAQ	IMOS	Tue, Aug 16, 2005	7.51	7.81	7.51	7.58
525	NASDAQ	IMOS	Mon, Aug 15, 2005	7.52	7.81	7.51	7.60
524	NASDAQ	IMOS	Fri, Aug 12, 2005	7.76	7.82	7.52	7.65
523	NASDAQ	IMOS	Thu, Aug 11, 2005	7.32	7.85	7.32	7.80
522	NASDAQ	IMOS	Wed, Aug 10, 2005	7.72	7.84	7.21	7.31
521	NASDAQ	IMOS	Tue, Aug 9, 2005	7.78	8.04	7.55	7.71
520	NASDAQ	IMOS	Mon, Aug 8, 2005	7.94	8.00	7.72	7.79
519	NASDAQ	IMOS	Fri, Aug 5, 2005	7.74	8.00	7.69	7.92
518	NASDAQ	IMOS	Thu, Aug 4, 2005	7.95	8.00	7.76	7.80
517	NASDAQ	IMOS	Wed, Aug 3, 2005	8.25	8.25	7.89	8.04
516	NASDAQ	IMOS	Tue, Aug 2, 2005	8.33	8.41	8.08	8.27
515	NASDAQ	IMOS	Mon, Aug 1, 2005	8.18	8.42	8.13	8.33
514	NASDAQ	IMOS	Fri, Jul 29, 2005	8.29	8.29	8.15	8.15
513	NASDAQ	IMOS	Thu, Jul 28, 2005	8.26	8.35	8.19	8.27
512	NASDAQ	IMOS	Wed, Jul 27, 2005	8.26	8.36	8.13	8.33
511	NASDAQ	IMOS	Tue, Jul 26, 2005	8.28	8.44	8.24	8.35
510	NASDAQ	IMOS	Mon, Jul 25, 2005	8.45	8.52	8.24	8.31
509	NASDAQ	IMOS	Fri, Jul 22, 2005	8.31	8.46	8.18	8.44
508	NASDAQ	IMOS	Thu, Jul 21, 2005	8.69	8.71	8.32	8.36
507	NASDAQ	IMOS	Wed, Jul 20, 2005	8.71	8.82	8.38	8.67
506	NASDAQ	IMOS	Tue, Jul 19, 2005	8.88	8.95	8.65	8.82
505	NASDAQ	IMOS	Mon, Jul 18, 2005	8.71	8.94	8.65	8.88
504	NASDAQ	IMOS	Fri, Jul 15, 2005	8.85	8.87	8.49	8.81
503	NASDAQ	IMOS	Thu, Jul 14, 2005	8.73	9.07	8.67	8.86
502	NASDAQ	IMOS	Wed, Jul 13, 2005	8.53	8.67	8.24	8.66
501	NASDAQ	IMOS	Tue, Jul 12, 2005	8.25	8.45	8.25	8.36
500	NASDAQ	IMOS	Mon, Jul 11, 2005	8.35	8.48	8.11	8.26
499	NASDAQ	IMOS	Fri, Jul 8, 2005	8.06	8.33	8.06	8.27
498	NASDAQ	IMOS	Thu, Jul 7, 2005	7.69	8.15	7.69	8.04
497	NASDAQ	IMOS	Wed, Jul 6, 2005	7.94	8.16	7.94	8.05
496	NASDAQ	IMOS	Tue, Jul 5, 2005	7.76	7.94	7.69	7.79
495	NASDAQ	IMOS	Fri, Jul 1, 2005	7.82	7.87	7.76	7.82
494	NASDAQ	IMOS	Thu, Jun 30, 2005	7.76	7.93	7.72	7.78
493	NASDAQ	IMOS	Wed, Jun 29, 2005	7.62	7.94	7.60	7.79
492	NASDAQ	IMOS	Tue, Jun 28, 2005	7.40	7.67	7.40	7.62
491	NASDAQ	IMOS	Mon, Jun 27, 2005	7.66	7.76	7.33	7.48
490	NASDAQ	IMOS	Fri, Jun 24, 2005	7.88	7.99	7.68	7.76
489	NASDAQ	IMOS	Thu, Jun 23, 2005	8.00	8.00	7.88	7.95
488	NASDAQ	IMOS	Wed, Jun 22, 2005	7.80	7.99	7.80	7.96
487	NASDAQ	IMOS	Tue, Jun 21, 2005	7.78	7.88	7.76	7.80
486	NASDAQ	IMOS	Mon, Jun 20, 2005	7.80	7.86	7.67	7.78
485	NASDAQ	IMOS	Fri, Jun 17, 2005	7.53	7.86	7.53	7.82
484	NASDAQ	IMOS	Thu, Jun 16, 2005	7.51	7.59	7.35	7.53
483	NASDAQ	IMOS	Wed, Jun 15, 2005	7.18	7.59	7.18	7.51
482	NASDAQ	IMOS	Tue, Jun 14, 2005	7.19	7.33	7.07	7.25
481	NASDAQ	IMOS	Mon, Jun 13, 2005	7.06	7.13	7.00	7.09
480	NASDAQ	IMOS	Fri, Jun 10, 2005	7.12	7.16	7.00	7.06
479	NASDAQ	IMOS	Thu, Jun 9, 2005	7.08	7.29	7.07	7.16
478	NASDAQ	IMOS	Wed, Jun 8, 2005	6.82	7.09	6.82	7.08
477	NASDAQ	IMOS	Tue, Jun 7, 2005	7.01	7.07	6.82	6.85
476	NASDAQ	IMOS	Mon, Jun 6, 2005	7.08	7.08	6.92	6.98
475	NASDAQ	IMOS	Fri, Jun 3, 2005	7.09	7.18	7.05	7.12
474	NASDAQ	IMOS	Thu, Jun 2, 2005	7.09	7.26	7.08	7.13
473	NASDAQ	IMOS	Wed, Jun 1, 2005	7.29	7.29	7.07	7.19
472	NASDAQ	IMOS	Tue, May 31, 2005	7.24	7.31	7.14	7.26
471	NASDAQ	IMOS	Fri, May 27, 2005	7.29	7.35	7.12	7.25
470	NASDAQ	IMOS	Thu, May 26, 2005	7.35	7.35	7.18	7.29
469	NASDAQ	IMOS	Wed, May 25, 2005	7.29	7.32	7.15	7.31
468	NASDAQ	IMOS	Tue, May 24, 2005	7.22	7.40	7.18	7.38
467	NASDAQ	IMOS	Mon, May 23, 2005	7.32	7.45	7.20	7.29
466	NASDAQ	IMOS	Fri, May 20, 2005	7.51	7.59	7.29	7.40
465	NASDAQ	IMOS	Thu, May 19, 2005	7.66	7.74	7.39	7.71
464	NASDAQ	IMOS	Wed, May 18, 2005	7.41	7.81	7.27	7.72
463	NASDAQ	IMOS	Tue, May 17, 2005	7.64	7.64	7.42	7.48
462	NASDAQ	IMOS	Mon, May 16, 2005	7.61	7.72	7.53	7.58
461	NASDAQ	IMOS	Fri, May 13, 2005	7.53	7.81	7.53	7.65
460	NASDAQ	IMOS	Thu, May 12, 2005	7.44	7.68	7.36	7.59
459	NASDAQ	IMOS	Wed, May 11, 2005	7.31	7.51	7.19	7.51
458	NASDAQ	IMOS	Tue, May 10, 2005	6.87	7.36	6.85	7.31
457	NASDAQ	IMOS	Mon, May 9, 2005	7.56	7.61	6.60	6.89
456	NASDAQ	IMOS	Fri, May 6, 2005	8.11	8.18	7.96	8.18
455	NASDAQ	IMOS	Thu, May 5, 2005	8.13	8.22	7.99	8.02
454	NASDAQ	IMOS	Wed, May 4, 2005	8.09	8.24	8.00	8.16
453	NASDAQ	IMOS	Tue, May 3, 2005	8.12	8.26	7.94	8.11
452	NASDAQ	IMOS	Mon, May 2, 2005	7.92	8.24	7.92	8.22
451	NASDAQ	IMOS	Fri, Apr 29, 2005	8.02	8.14	7.76	7.98
450	NASDAQ	IMOS	Thu, Apr 28, 2005	8.24	8.24	7.89	7.96
449	NASDAQ	IMOS	Wed, Apr 27, 2005	8.22	8.28	8.00	8.22
448	NASDAQ	IMOS	Tue, Apr 26, 2005	8.20	8.31	8.00	8.31
447	NASDAQ	IMOS	Mon, Apr 25, 2005	7.82	8.09	7.82	7.99
446	NASDAQ	IMOS	Fri, Apr 22, 2005	7.94	8.02	7.81	7.84
445	NASDAQ	IMOS	Thu, Apr 21, 2005	8.09	8.15	7.87	8.01
444	NASDAQ	IMOS	Wed, Apr 20, 2005	7.96	8.21	7.54	7.71
443	NASDAQ	IMOS	Tue, Apr 19, 2005	7.47	8.00	7.38	7.96
442	NASDAQ	IMOS	Mon, Apr 18, 2005	7.08	7.29	7.07	7.20
441	NASDAQ	IMOS	Fri, Apr 15, 2005	7.45	7.51	7.11	7.15
440	NASDAQ	IMOS	Thu, Apr 14, 2005	7.68	7.78	7.44	7.52
439	NASDAQ	IMOS	Wed, Apr 13, 2005	7.98	8.06	7.65	7.72
438	NASDAQ	IMOS	Tue, Apr 12, 2005	8.29	8.29	8.01	8.11
437	NASDAQ	IMOS	Mon, Apr 11, 2005	8.55	8.58	8.01	8.40
436	NASDAQ	IMOS	Fri, Apr 8, 2005	8.45	8.53	8.45	8.53
435	NASDAQ	IMOS	Thu, Apr 7, 2005	8.33	8.53	8.29	8.45
434	NASDAQ	IMOS	Wed, Apr 6, 2005	8.45	8.71	8.29	8.46
433	NASDAQ	IMOS	Tue, Apr 5, 2005	8.24	8.64	7.96	8.46
432	NASDAQ	IMOS	Mon, Apr 4, 2005	8.01	8.16	7.75	8.14
431	NASDAQ	IMOS	Fri, Apr 1, 2005	7.71	8.02	7.65	7.91
430	NASDAQ	IMOS	Thu, Mar 31, 2005	7.40	7.60	7.24	7.55
429	NASDAQ	IMOS	Wed, Mar 30, 2005	7.41	7.46	7.19	7.40
428	NASDAQ	IMOS	Tue, Mar 29, 2005	7.42	7.64	7.20	7.33
427	NASDAQ	IMOS	Mon, Mar 28, 2005	7.41	7.51	7.25	7.46
426	NASDAQ	IMOS	Thu, Mar 24, 2005	7.36	7.51	7.20	7.24
425	NASDAQ	IMOS	Wed, Mar 23, 2005	7.24	7.47	7.24	7.38
424	NASDAQ	IMOS	Tue, Mar 22, 2005	7.62	7.75	7.12	7.40
423	NASDAQ	IMOS	Mon, Mar 21, 2005	7.47	7.72	7.41	7.64
422	NASDAQ	IMOS	Fri, Mar 18, 2005	6.72	7.39	6.65	7.36
421	NASDAQ	IMOS	Thu, Mar 17, 2005	6.27	6.64	6.27	6.36
420	NASDAQ	IMOS	Wed, Mar 16, 2005	6.38	6.45	6.27	6.35
419	NASDAQ	IMOS	Tue, Mar 15, 2005	6.52	6.59	6.19	6.31
418	NASDAQ	IMOS	Mon, Mar 14, 2005	6.67	6.69	6.45	6.56
417	NASDAQ	IMOS	Fri, Mar 11, 2005	6.76	6.87	6.51	6.72
416	NASDAQ	IMOS	Thu, Mar 10, 2005	6.47	6.76	6.47	6.65
415	NASDAQ	IMOS	Wed, Mar 9, 2005	6.47	6.59	6.41	6.51
414	NASDAQ	IMOS	Tue, Mar 8, 2005	6.72	6.72	6.49	6.59
413	NASDAQ	IMOS	Mon, Mar 7, 2005	6.76	6.76	6.49	6.73
412	NASDAQ	IMOS	Fri, Mar 4, 2005	7.13	7.13	6.66	6.72
411	NASDAQ	IMOS	Thu, Mar 3, 2005	7.09	7.21	6.94	7.06
410	NASDAQ	IMOS	Wed, Mar 2, 2005	6.88	7.41	6.74	7.15
409	NASDAQ	IMOS	Tue, Mar 1, 2005	6.19	6.95	6.19	6.91
408	NASDAQ	IMOS	Mon, Feb 28, 2005	5.96	6.24	5.93	6.18
407	NASDAQ	IMOS	Fri, Feb 25, 2005	6.26	6.29	6.00	6.02
406	NASDAQ	IMOS	Thu, Feb 24, 2005	6.05	6.18	5.91	6.12
405	NASDAQ	IMOS	Wed, Feb 23, 2005	6.47	6.47	5.94	6.09
404	NASDAQ	IMOS	Tue, Feb 22, 2005	6.59	6.59	6.12	6.18
403	NASDAQ	IMOS	Fri, Feb 18, 2005	6.58	6.65	6.26	6.29
402	NASDAQ	IMOS	Thu, Feb 17, 2005	6.92	6.93	6.51	6.61
401	NASDAQ	IMOS	Wed, Feb 16, 2005	6.88	7.00	6.68	6.89
400	NASDAQ	IMOS	Tue, Feb 15, 2005	6.46	6.93	6.46	6.87
399	NASDAQ	IMOS	Mon, Feb 14, 2005	6.72	6.72	6.44	6.58
398	NASDAQ	IMOS	Fri, Feb 11, 2005	6.20	6.55	6.06	6.52
397	NASDAQ	IMOS	Thu, Feb 10, 2005	6.39	6.40	6.12	6.24
396	NASDAQ	IMOS	Wed, Feb 9, 2005	6.62	6.65	6.19	6.27
395	NASDAQ	IMOS	Tue, Feb 8, 2005	6.29	6.62	6.29	6.58
394	NASDAQ	IMOS	Mon, Feb 7, 2005	6.47	6.56	6.19	6.38
393	NASDAQ	IMOS	Fri, Feb 4, 2005	6.07	6.46	5.88	6.44
392	NASDAQ	IMOS	Thu, Feb 3, 2005	6.16	6.16	5.88	6.00
391	NASDAQ	IMOS	Wed, Feb 2, 2005	6.25	6.28	5.93	6.09
390	NASDAQ	IMOS	Tue, Feb 1, 2005	6.12	6.19	5.95	6.11
389	NASDAQ	IMOS	Mon, Jan 31, 2005	5.75	6.12	5.74	5.95
388	NASDAQ	IMOS	Fri, Jan 28, 2005	5.71	5.84	5.54	5.74
387	NASDAQ	IMOS	Thu, Jan 27, 2005	5.79	5.79	5.59	5.72
386	NASDAQ	IMOS	Wed, Jan 26, 2005	5.68	5.86	5.59	5.72
385	NASDAQ	IMOS	Tue, Jan 25, 2005	5.91	5.94	5.59	5.65
384	NASDAQ	IMOS	Mon, Jan 24, 2005	6.00	6.00	5.69	5.82
383	NASDAQ	IMOS	Fri, Jan 21, 2005	6.02	6.16	5.91	5.98
382	NASDAQ	IMOS	Thu, Jan 20, 2005	6.32	6.32	5.93	5.98
381	NASDAQ	IMOS	Wed, Jan 19, 2005	6.69	6.88	6.28	6.35
380	NASDAQ	IMOS	Tue, Jan 18, 2005	6.48	7.02	6.41	7.00
379	NASDAQ	IMOS	Fri, Jan 14, 2005	6.40	6.56	6.35	6.47
378	NASDAQ	IMOS	Thu, Jan 13, 2005	6.47	6.53	6.24	6.44
377	NASDAQ	IMOS	Wed, Jan 12, 2005	6.80	6.81	6.45	6.58
376	NASDAQ	IMOS	Tue, Jan 11, 2005	6.89	6.89	6.60	6.62
375	NASDAQ	IMOS	Mon, Jan 10, 2005	6.66	6.96	6.52	6.79
374	NASDAQ	IMOS	Fri, Jan 7, 2005	6.72	6.88	6.59	6.64
373	NASDAQ	IMOS	Thu, Jan 6, 2005	6.87	7.05	6.62	6.85
372	NASDAQ	IMOS	Wed, Jan 5, 2005	6.92	7.11	6.67	6.93
371	NASDAQ	IMOS	Tue, Jan 4, 2005	7.25	7.29	6.94	7.12
370	NASDAQ	IMOS	Mon, Jan 3, 2005	7.60	7.78	7.16	7.34
369	NASDAQ	IMOS	Fri, Dec 31, 2004	7.52	7.65	7.36	7.49
368	NASDAQ	IMOS	Thu, Dec 30, 2004	7.76	7.85	7.48	7.59
367	NASDAQ	IMOS	Wed, Dec 29, 2004	7.32	7.89	7.22	7.72
366	NASDAQ	IMOS	Tue, Dec 28, 2004	7.46	7.49	7.18	7.28
365	NASDAQ	IMOS	Mon, Dec 27, 2004	7.65	7.82	7.49	7.51
364	NASDAQ	IMOS	Thu, Dec 23, 2004	7.62	7.80	7.51	7.65
363	NASDAQ	IMOS	Wed, Dec 22, 2004	7.76	7.82	7.54	7.60
362	NASDAQ	IMOS	Tue, Dec 21, 2004	7.95	7.96	7.08	7.76
361	NASDAQ	IMOS	Mon, Dec 20, 2004	8.19	8.29	8.12	8.20
360	NASDAQ	IMOS	Fri, Dec 17, 2004	8.02	8.28	8.00	8.15
359	NASDAQ	IMOS	Thu, Dec 16, 2004	8.41	8.61	7.91	8.27
358	NASDAQ	IMOS	Wed, Dec 15, 2004	8.53	8.75	8.32	8.35
357	NASDAQ	IMOS	Tue, Dec 14, 2004	8.24	8.52	8.12	8.45
356	NASDAQ	IMOS	Mon, Dec 13, 2004	8.20	8.28	7.88	8.12
355	NASDAQ	IMOS	Fri, Dec 10, 2004	7.35	7.64	7.35	7.60
354	NASDAQ	IMOS	Thu, Dec 9, 2004	7.53	7.65	7.18	7.53
353	NASDAQ	IMOS	Wed, Dec 8, 2004	7.65	7.81	7.51	7.73
352	NASDAQ	IMOS	Tue, Dec 7, 2004	7.93	8.06	7.66	7.72
351	NASDAQ	IMOS	Mon, Dec 6, 2004	8.18	8.21	7.93	8.01
350	NASDAQ	IMOS	Fri, Dec 3, 2004	8.22	8.24	7.94	8.01
349	NASDAQ	IMOS	Thu, Dec 2, 2004	7.72	8.13	7.53	7.92
348	NASDAQ	IMOS	Wed, Dec 1, 2004	6.56	7.53	6.54	7.52
347	NASDAQ	IMOS	Tue, Nov 30, 2004	6.80	6.81	6.39	6.52
346	NASDAQ	IMOS	Mon, Nov 29, 2004	7.27	7.29	6.72	6.73
345	NASDAQ	IMOS	Fri, Nov 26, 2004	7.18	7.24	7.08	7.12
344	NASDAQ	IMOS	Wed, Nov 24, 2004	7.28	7.35	7.04	7.15
343	NASDAQ	IMOS	Tue, Nov 23, 2004	6.95	7.29	6.88	7.15
342	NASDAQ	IMOS	Mon, Nov 22, 2004	7.41	7.44	6.88	7.00
341	NASDAQ	IMOS	Fri, Nov 19, 2004	7.66	7.74	7.39	7.46
340	NASDAQ	IMOS	Thu, Nov 18, 2004	8.06	8.06	7.76	7.79
339	NASDAQ	IMOS	Wed, Nov 17, 2004	7.92	8.19	7.92	7.95
338	NASDAQ	IMOS	Tue, Nov 16, 2004	8.12	8.18	7.91	7.92
337	NASDAQ	IMOS	Mon, Nov 15, 2004	7.79	8.24	7.79	8.13
336	NASDAQ	IMOS	Fri, Nov 12, 2004	7.82	7.94	7.67	7.88
335	NASDAQ	IMOS	Thu, Nov 11, 2004	8.32	8.32	7.65	7.91
334	NASDAQ	IMOS	Wed, Nov 10, 2004	7.74	8.29	7.74	8.05
333	NASDAQ	IMOS	Tue, Nov 9, 2004	7.29	7.96	7.18	7.88
332	NASDAQ	IMOS	Mon, Nov 8, 2004	7.49	7.81	7.35	7.49
331	NASDAQ	IMOS	Fri, Nov 5, 2004	8.38	8.46	8.08	8.20
330	NASDAQ	IMOS	Thu, Nov 4, 2004	8.01	8.29	7.91	8.24
329	NASDAQ	IMOS	Wed, Nov 3, 2004	8.41	8.41	8.00	8.01
328	NASDAQ	IMOS	Tue, Nov 2, 2004	7.89	8.14	7.87	7.94
327	NASDAQ	IMOS	Mon, Nov 1, 2004	8.12	8.22	7.88	7.89
326	NASDAQ	IMOS	Fri, Oct 29, 2004	8.21	8.36	7.82	7.99
325	NASDAQ	IMOS	Thu, Oct 28, 2004	8.35	8.47	7.88	8.11
324	NASDAQ	IMOS	Wed, Oct 27, 2004	8.45	8.51	7.36	8.04
323	NASDAQ	IMOS	Tue, Oct 26, 2004	9.41	9.65	9.15	9.44
322	NASDAQ	IMOS	Mon, Oct 25, 2004	10.21	10.35	9.20	9.41
321	NASDAQ	IMOS	Fri, Oct 22, 2004	11.09	11.29	10.65	10.75
320	NASDAQ	IMOS	Thu, Oct 21, 2004	10.71	11.06	10.59	10.96
319	NASDAQ	IMOS	Wed, Oct 20, 2004	10.39	10.71	10.00	10.51
318	NASDAQ	IMOS	Tue, Oct 19, 2004	10.84	11.00	10.42	10.56
317	NASDAQ	IMOS	Mon, Oct 18, 2004	9.82	10.49	9.45	10.42
316	NASDAQ	IMOS	Fri, Oct 15, 2004	10.01	10.02	9.51	9.69
315	NASDAQ	IMOS	Thu, Oct 14, 2004	10.12	10.12	9.72	10.02
314	NASDAQ	IMOS	Wed, Oct 13, 2004	10.45	10.58	9.72	10.22
313	NASDAQ	IMOS	Tue, Oct 12, 2004	9.32	10.06	8.98	10.05
312	NASDAQ	IMOS	Mon, Oct 11, 2004	10.55	10.76	9.54	9.81
311	NASDAQ	IMOS	Fri, Oct 8, 2004	11.14	11.39	10.33	10.49
310	NASDAQ	IMOS	Thu, Oct 7, 2004	10.93	11.53	10.59	11.25
309	NASDAQ	IMOS	Wed, Oct 6, 2004	10.68	10.79	10.18	10.66
308	NASDAQ	IMOS	Tue, Oct 5, 2004	9.29	10.85	9.15	10.85
307	NASDAQ	IMOS	Mon, Oct 4, 2004	9.80	10.21	9.47	9.67
306	NASDAQ	IMOS	Fri, Oct 1, 2004	8.48	9.56	8.28	9.44
305	NASDAQ	IMOS	Thu, Sep 30, 2004	8.16	8.35	8.04	8.22
304	NASDAQ	IMOS	Wed, Sep 29, 2004	7.75	8.04	7.59	7.92
303	NASDAQ	IMOS	Tue, Sep 28, 2004	7.71	7.75	7.47	7.55
302	NASDAQ	IMOS	Mon, Sep 27, 2004	7.61	7.76	7.39	7.46
301	NASDAQ	IMOS	Fri, Sep 24, 2004	7.47	7.76	7.18	7.29
300	NASDAQ	IMOS	Thu, Sep 23, 2004	7.51	7.64	7.29	7.55
299	NASDAQ	IMOS	Wed, Sep 22, 2004	7.71	7.71	7.29	7.40
298	NASDAQ	IMOS	Tue, Sep 21, 2004	7.16	7.64	7.09	7.58
297	NASDAQ	IMOS	Mon, Sep 20, 2004	6.99	7.15	6.86	6.99
296	NASDAQ	IMOS	Fri, Sep 17, 2004	7.09	7.16	6.66	6.92
295	NASDAQ	IMOS	Thu, Sep 16, 2004	6.56	6.68	6.46	6.53
294	NASDAQ	IMOS	Wed, Sep 15, 2004	6.41	6.53	6.36	6.46
293	NASDAQ	IMOS	Tue, Sep 14, 2004	6.59	6.59	6.35	6.46
292	NASDAQ	IMOS	Mon, Sep 13, 2004	6.60	6.78	6.19	6.35
291	NASDAQ	IMOS	Fri, Sep 10, 2004	6.22	6.58	6.04	6.40
290	NASDAQ	IMOS	Thu, Sep 9, 2004	6.12	6.20	6.00	6.08
289	NASDAQ	IMOS	Wed, Sep 8, 2004	5.98	6.36	5.98	6.09
288	NASDAQ	IMOS	Tue, Sep 7, 2004	6.01	6.14	5.94	5.95
287	NASDAQ	IMOS	Fri, Sep 3, 2004	5.82	6.13	5.69	5.92
286	NASDAQ	IMOS	Thu, Sep 2, 2004	5.98	6.07	5.82	5.96
285	NASDAQ	IMOS	Wed, Sep 1, 2004	5.99	6.16	5.88	5.96
284	NASDAQ	IMOS	Tue, Aug 31, 2004	6.21	6.29	5.72	5.99
283	NASDAQ	IMOS	Mon, Aug 30, 2004	6.15	6.55	5.95	6.16
282	NASDAQ	IMOS	Fri, Aug 27, 2004	5.89	6.29	5.88	6.12
281	NASDAQ	IMOS	Thu, Aug 26, 2004	6.26	6.26	5.76	5.87
280	NASDAQ	IMOS	Wed, Aug 25, 2004	6.06	6.33	6.01	6.08
279	NASDAQ	IMOS	Tue, Aug 24, 2004	6.67	6.89	6.01	6.09
278	NASDAQ	IMOS	Mon, Aug 23, 2004	6.29	6.76	6.09	6.47
277	NASDAQ	IMOS	Fri, Aug 20, 2004	5.68	5.87	5.55	5.79
276	NASDAQ	IMOS	Thu, Aug 19, 2004	6.01	6.02	5.61	5.74
275	NASDAQ	IMOS	Wed, Aug 18, 2004	5.49	6.05	5.49	5.80
274	NASDAQ	IMOS	Tue, Aug 17, 2004	4.41	4.88	4.41	4.76
273	NASDAQ	IMOS	Mon, Aug 16, 2004	4.24	4.40	4.19	4.31
272	NASDAQ	IMOS	Fri, Aug 13, 2004	4.71	4.71	4.19	4.24
271	NASDAQ	IMOS	Thu, Aug 12, 2004	4.62	4.79	4.25	4.53
270	NASDAQ	IMOS	Wed, Aug 11, 2004	5.00	5.14	4.76	4.82
269	NASDAQ	IMOS	Tue, Aug 10, 2004	5.14	5.29	5.05	5.13
268	NASDAQ	IMOS	Mon, Aug 9, 2004	5.55	5.55	5.11	5.20
267	NASDAQ	IMOS	Fri, Aug 6, 2004	5.94	6.12	5.24	5.32
266	NASDAQ	IMOS	Thu, Aug 5, 2004	5.64	5.87	5.56	5.60
265	NASDAQ	IMOS	Wed, Aug 4, 2004	5.86	5.88	5.44	5.65
264	NASDAQ	IMOS	Tue, Aug 3, 2004	5.78	6.07	5.78	5.88
263	NASDAQ	IMOS	Mon, Aug 2, 2004	5.84	6.11	5.66	5.86
262	NASDAQ	IMOS	Fri, Jul 30, 2004	6.16	6.24	5.94	6.04
261	NASDAQ	IMOS	Thu, Jul 29, 2004	5.64	6.29	5.45	6.14
260	NASDAQ	IMOS	Wed, Jul 28, 2004	5.21	5.52	5.08	5.48
259	NASDAQ	IMOS	Tue, Jul 27, 2004	5.31	5.58	5.18	5.19
258	NASDAQ	IMOS	Mon, Jul 26, 2004	5.39	5.39	4.80	4.92
257	NASDAQ	IMOS	Fri, Jul 23, 2004	5.29	5.29	5.07	5.28
256	NASDAQ	IMOS	Thu, Jul 22, 2004	4.94	5.25	4.85	5.19
255	NASDAQ	IMOS	Wed, Jul 21, 2004	5.67	5.85	5.05	5.06
254	NASDAQ	IMOS	Tue, Jul 20, 2004	5.48	5.74	5.41	5.67
253	NASDAQ	IMOS	Mon, Jul 19, 2004	6.18	6.18	5.62	5.67
252	NASDAQ	IMOS	Fri, Jul 16, 2004	6.22	6.29	5.68	6.15
251	NASDAQ	IMOS	Thu, Jul 15, 2004	6.40	6.41	6.06	6.18
250	NASDAQ	IMOS	Wed, Jul 14, 2004	6.25	6.35	6.06	6.27
249	NASDAQ	IMOS	Tue, Jul 13, 2004	6.71	6.76	6.18	6.40
248	NASDAQ	IMOS	Mon, Jul 12, 2004	7.26	7.41	6.53	7.12
247	NASDAQ	IMOS	Fri, Jul 9, 2004	7.75	7.93	7.41	7.47
246	NASDAQ	IMOS	Thu, Jul 8, 2004	7.67	7.86	7.42	7.79
245	NASDAQ	IMOS	Wed, Jul 7, 2004	8.26	8.41	7.39	7.53
244	NASDAQ	IMOS	Tue, Jul 6, 2004	8.52	8.52	8.18	8.24
243	NASDAQ	IMOS	Fri, Jul 2, 2004	8.38	8.49	8.21	8.41
242	NASDAQ	IMOS	Thu, Jul 1, 2004	8.59	9.24	8.32	8.38
241	NASDAQ	IMOS	Wed, Jun 30, 2004	9.06	9.06	8.19	8.20
240	NASDAQ	IMOS	Tue, Jun 29, 2004	9.62	9.62	9.06	9.12
239	NASDAQ	IMOS	Mon, Jun 28, 2004	9.71	9.88	9.18	9.59
238	NASDAQ	IMOS	Fri, Jun 25, 2004	9.80	9.82	9.00	9.06
237	NASDAQ	IMOS	Thu, Jun 24, 2004	8.81	9.44	8.71	9.21
236	NASDAQ	IMOS	Wed, Jun 23, 2004	8.26	8.66	8.11	8.65
235	NASDAQ	IMOS	Tue, Jun 22, 2004	8.27	8.33	7.93	8.13
234	NASDAQ	IMOS	Mon, Jun 21, 2004	8.20	8.40	7.95	8.14
233	NASDAQ	IMOS	Fri, Jun 18, 2004	8.12	8.39	7.76	8.06
232	NASDAQ	IMOS	Thu, Jun 17, 2004	8.64	8.76	7.84	8.02
231	NASDAQ	IMOS	Wed, Jun 16, 2004	9.59	9.88	8.82	8.89
230	NASDAQ	IMOS	Tue, Jun 15, 2004	9.51	9.82	9.41	9.54
229	NASDAQ	IMOS	Mon, Jun 14, 2004	10.00	10.00	9.49	9.56
228	NASDAQ	IMOS	Thu, Jun 10, 2004	9.84	10.12	9.80	9.91
227	NASDAQ	IMOS	Wed, Jun 9, 2004	10.29	10.29	9.79	9.93
226	NASDAQ	IMOS	Tue, Jun 8, 2004	10.41	10.41	10.16	10.16
225	NASDAQ	IMOS	Mon, Jun 7, 2004	10.15	10.45	10.05	10.35
224	NASDAQ	IMOS	Fri, Jun 4, 2004	10.12	10.12	9.80	10.01
223	NASDAQ	IMOS	Thu, Jun 3, 2004	10.58	10.58	9.61	9.64
222	NASDAQ	IMOS	Wed, Jun 2, 2004	10.60	10.82	10.35	10.52
221	NASDAQ	IMOS	Tue, Jun 1, 2004	10.94	11.18	10.59	10.78
220	NASDAQ	IMOS	Fri, May 28, 2004	10.94	11.06	10.47	11.06
219	NASDAQ	IMOS	Thu, May 27, 2004	10.65	11.01	10.59	10.73
218	NASDAQ	IMOS	Wed, May 26, 2004	9.80	10.47	9.72	10.47
217	NASDAQ	IMOS	Tue, May 25, 2004	9.41	9.86	9.31	9.67
216	NASDAQ	IMOS	Mon, May 24, 2004	9.55	9.71	9.29	9.46
215	NASDAQ	IMOS	Fri, May 21, 2004	9.81	9.99	9.44	9.78
214	NASDAQ	IMOS	Thu, May 20, 2004	9.71	9.81	9.29	9.36
213	NASDAQ	IMOS	Wed, May 19, 2004	9.94	10.33	9.42	9.59
212	NASDAQ	IMOS	Tue, May 18, 2004	9.67	9.99	9.32	9.41
211	NASDAQ	IMOS	Mon, May 17, 2004	9.92	10.29	9.53	9.62
210	NASDAQ	IMOS	Fri, May 14, 2004	10.33	11.14	10.24	10.59
209	NASDAQ	IMOS	Thu, May 13, 2004	9.65	9.73	9.29	9.69
208	NASDAQ	IMOS	Wed, May 12, 2004	9.20	9.79	8.91	9.64
207	NASDAQ	IMOS	Tue, May 11, 2004	9.54	9.88	9.18	9.67
206	NASDAQ	IMOS	Mon, May 10, 2004	9.29	9.52	8.88	9.28
205	NASDAQ	IMOS	Fri, May 7, 2004	9.05	9.71	8.82	9.47
204	NASDAQ	IMOS	Thu, May 6, 2004	10.00	10.25	9.46	9.52
203	NASDAQ	IMOS	Wed, May 5, 2004	10.00	10.41	9.78	9.95
202	NASDAQ	IMOS	Tue, May 4, 2004	9.76	10.00	9.41	9.82
201	NASDAQ	IMOS	Mon, May 3, 2004	9.18	9.71	9.06	9.26
200	NASDAQ	IMOS	Fri, Apr 30, 2004	9.56	9.76	8.82	9.18
199	NASDAQ	IMOS	Thu, Apr 29, 2004	10.00	10.56	9.16	9.58
198	NASDAQ	IMOS	Wed, Apr 28, 2004	11.02	11.46	9.94	10.06
197	NASDAQ	IMOS	Tue, Apr 27, 2004	11.94	12.00	10.87	11.32
196	NASDAQ	IMOS	Mon, Apr 26, 2004	12.01	12.06	11.73	11.78
195	NASDAQ	IMOS	Fri, Apr 23, 2004	11.72	12.24	11.72	11.93
194	NASDAQ	IMOS	Thu, Apr 22, 2004	12.04	12.18	11.60	11.82
193	NASDAQ	IMOS	Wed, Apr 21, 2004	12.06	12.06	11.40	11.91
192	NASDAQ	IMOS	Tue, Apr 20, 2004	12.49	12.59	11.26	11.58
191	NASDAQ	IMOS	Mon, Apr 19, 2004	12.05	12.32	11.76	12.12
190	NASDAQ	IMOS	Fri, Apr 16, 2004	11.78	12.47	11.60	11.84
189	NASDAQ	IMOS	Thu, Apr 15, 2004	13.31	13.41	11.82	12.07
188	NASDAQ	IMOS	Wed, Apr 14, 2004	13.01	13.54	12.59	13.20
187	NASDAQ	IMOS	Tue, Apr 13, 2004	14.44	14.52	12.59	12.98
186	NASDAQ	IMOS	Mon, Apr 12, 2004	13.39	14.40	13.12	14.25
185	NASDAQ	IMOS	Thu, Apr 8, 2004	13.00	13.24	12.59	12.82
184	NASDAQ	IMOS	Wed, Apr 7, 2004	12.61	12.94	12.38	12.79
183	NASDAQ	IMOS	Tue, Apr 6, 2004	13.25	13.25	12.04	12.58
182	NASDAQ	IMOS	Mon, Apr 5, 2004	13.46	13.86	13.16	13.26
181	NASDAQ	IMOS	Fri, Apr 2, 2004	12.87	13.38	12.47	13.35
180	NASDAQ	IMOS	Thu, Apr 1, 2004	11.85	12.87	11.85	12.42
179	NASDAQ	IMOS	Wed, Mar 31, 2004	12.36	12.36	11.87	12.00
178	NASDAQ	IMOS	Tue, Mar 30, 2004	12.48	12.48	12.04	12.26
177	NASDAQ	IMOS	Mon, Mar 29, 2004	11.87	12.62	11.64	12.41
176	NASDAQ	IMOS	Fri, Mar 26, 2004	11.31	11.76	11.08	11.58
175	NASDAQ	IMOS	Thu, Mar 25, 2004	11.01	11.52	10.87	11.35
174	NASDAQ	IMOS	Wed, Mar 24, 2004	10.74	11.06	10.59	10.82
173	NASDAQ	IMOS	Tue, Mar 23, 2004	10.79	11.13	10.60	10.66
172	NASDAQ	IMOS	Mon, Mar 22, 2004	10.92	11.18	10.59	10.84
171	NASDAQ	IMOS	Fri, Mar 19, 2004	11.89	12.35	11.67	11.82
170	NASDAQ	IMOS	Thu, Mar 18, 2004	11.99	11.99	11.64	11.93
169	NASDAQ	IMOS	Wed, Mar 17, 2004	11.88	12.16	11.82	11.88
168	NASDAQ	IMOS	Tue, Mar 16, 2004	11.94	12.26	11.73	11.87
167	NASDAQ	IMOS	Mon, Mar 15, 2004	12.24	12.24	11.62	11.79
166	NASDAQ	IMOS	Fri, Mar 12, 2004	12.41	12.44	11.94	12.21
165	NASDAQ	IMOS	Thu, Mar 11, 2004	12.33	12.45	11.56	11.96
164	NASDAQ	IMOS	Wed, Mar 10, 2004	12.78	12.98	12.41	12.56
163	NASDAQ	IMOS	Tue, Mar 9, 2004	12.88	12.94	12.38	12.86
162	NASDAQ	IMOS	Mon, Mar 8, 2004	13.31	13.96	12.65	12.94
161	NASDAQ	IMOS	Fri, Mar 5, 2004	12.40	13.29	12.40	13.26
160	NASDAQ	IMOS	Thu, Mar 4, 2004	12.82	12.88	12.54	12.80
159	NASDAQ	IMOS	Wed, Mar 3, 2004	12.61	12.88	11.98	12.69
158	NASDAQ	IMOS	Tue, Mar 2, 2004	13.21	13.35	12.59	12.68
157	NASDAQ	IMOS	Mon, Mar 1, 2004	13.29	13.31	12.96	13.16
156	NASDAQ	IMOS	Fri, Feb 27, 2004	12.66	13.46	12.66	12.87
155	NASDAQ	IMOS	Thu, Feb 26, 2004	12.93	13.16	12.52	12.66
154	NASDAQ	IMOS	Wed, Feb 25, 2004	12.59	12.92	12.35	12.88
153	NASDAQ	IMOS	Tue, Feb 24, 2004	11.41	13.01	11.29	12.20
152	NASDAQ	IMOS	Mon, Feb 23, 2004	12.93	13.36	11.61	11.79
151	NASDAQ	IMOS	Fri, Feb 20, 2004	14.20	14.33	13.00	13.39
150	NASDAQ	IMOS	Thu, Feb 19, 2004	15.06	15.26	14.00	14.18
149	NASDAQ	IMOS	Wed, Feb 18, 2004	15.18	15.29	14.73	14.76
148	NASDAQ	IMOS	Tue, Feb 17, 2004	15.26	15.35	14.71	15.21
147	NASDAQ	IMOS	Fri, Feb 13, 2004	15.41	15.69	14.71	14.89
146	NASDAQ	IMOS	Thu, Feb 12, 2004	15.68	15.68	15.06	15.47
145	NASDAQ	IMOS	Wed, Feb 11, 2004	15.61	16.32	15.06	15.59
144	NASDAQ	IMOS	Tue, Feb 10, 2004	16.41	17.06	15.94	16.18
143	NASDAQ	IMOS	Mon, Feb 9, 2004	15.88	15.88	14.82	15.14
142	NASDAQ	IMOS	Fri, Feb 6, 2004	14.59	16.00	14.48	15.72
141	NASDAQ	IMOS	Thu, Feb 5, 2004	13.56	14.59	13.54	14.40
140	NASDAQ	IMOS	Wed, Feb 4, 2004	14.72	14.99	13.59	13.68
139	NASDAQ	IMOS	Tue, Feb 3, 2004	15.00	15.52	14.71	15.02
138	NASDAQ	IMOS	Mon, Feb 2, 2004	15.65	15.88	14.94	15.12
137	NASDAQ	IMOS	Fri, Jan 30, 2004	15.26	15.87	14.82	15.35
136	NASDAQ	IMOS	Thu, Jan 29, 2004	15.88	15.88	15.06	15.22
135	NASDAQ	IMOS	Wed, Jan 28, 2004	16.47	17.01	15.36	15.36
134	NASDAQ	IMOS	Tue, Jan 27, 2004	16.67	17.51	16.24	16.74
133	NASDAQ	IMOS	Mon, Jan 26, 2004	16.32	16.35	15.89	16.25
132	NASDAQ	IMOS	Fri, Jan 23, 2004	16.08	16.41	15.59	15.94
131	NASDAQ	IMOS	Thu, Jan 22, 2004	16.79	16.88	15.49	15.75
130	NASDAQ	IMOS	Wed, Jan 21, 2004	15.29	16.73	14.71	16.15
129	NASDAQ	IMOS	Tue, Jan 20, 2004	15.39	15.82	14.87	15.34
128	NASDAQ	IMOS	Fri, Jan 16, 2004	17.32	17.54	15.34	15.87
127	NASDAQ	IMOS	Thu, Jan 15, 2004	16.71	17.51	16.65	17.27
126	NASDAQ	IMOS	Wed, Jan 14, 2004	18.05	18.29	16.85	17.41
125	NASDAQ	IMOS	Tue, Jan 13, 2004	17.71	18.12	16.54	17.65
124	NASDAQ	IMOS	Mon, Jan 12, 2004	16.32	17.09	15.76	17.06
123	NASDAQ	IMOS	Fri, Jan 9, 2004	15.00	15.82	14.71	15.29
122	NASDAQ	IMOS	Thu, Jan 8, 2004	15.39	16.00	14.12	14.12
121	NASDAQ	IMOS	Wed, Jan 7, 2004	13.75	15.24	13.42	14.95
120	NASDAQ	IMOS	Tue, Jan 6, 2004	13.22	14.01	12.42	13.44
119	NASDAQ	IMOS	Mon, Jan 5, 2004	11.94	14.35	11.29	12.99
118	NASDAQ	IMOS	Fri, Jan 2, 2004	11.05	11.20	10.48	10.56
117	NASDAQ	IMOS	Wed, Dec 31, 2003	10.82	11.08	10.41	11.05
116	NASDAQ	IMOS	Tue, Dec 30, 2003	10.76	10.81	10.14	10.46
115	NASDAQ	IMOS	Mon, Dec 29, 2003	10.76	11.00	10.35	10.48
114	NASDAQ	IMOS	Fri, Dec 26, 2003	9.69	10.81	9.60	10.54
113	NASDAQ	IMOS	Wed, Dec 24, 2003	8.82	8.89	8.53	8.84
112	NASDAQ	IMOS	Tue, Dec 23, 2003	8.40	8.91	8.25	8.80
111	NASDAQ	IMOS	Mon, Dec 22, 2003	8.29	8.59	8.14	8.31
110	NASDAQ	IMOS	Fri, Dec 19, 2003	9.04	9.05	8.24	8.34
109	NASDAQ	IMOS	Thu, Dec 18, 2003	8.18	9.06	7.76	8.95
108	NASDAQ	IMOS	Wed, Dec 17, 2003	8.01	8.12	7.78	7.93
107	NASDAQ	IMOS	Tue, Dec 16, 2003	8.40	8.47	7.76	8.06
106	NASDAQ	IMOS	Mon, Dec 15, 2003	9.29	9.29	8.31	8.47
105	NASDAQ	IMOS	Fri, Dec 12, 2003	8.42	9.11	8.42	8.79
104	NASDAQ	IMOS	Thu, Dec 11, 2003	7.94	8.68	7.81	8.60
103	NASDAQ	IMOS	Wed, Dec 10, 2003	8.55	9.12	7.65	7.81
102	NASDAQ	IMOS	Tue, Dec 9, 2003	9.69	10.09	9.12	9.12
101	NASDAQ	IMOS	Mon, Dec 8, 2003	9.93	10.18	8.88	9.69
100	NASDAQ	IMOS	Fri, Dec 5, 2003	8.47	9.78	8.39	9.66
99	NASDAQ	IMOS	Thu, Dec 4, 2003	8.46	9.05	8.33	8.76
98	NASDAQ	IMOS	Wed, Dec 3, 2003	9.55	9.71	8.47	8.59
97	NASDAQ	IMOS	Tue, Dec 2, 2003	9.56	10.58	9.40	9.41
96	NASDAQ	IMOS	Mon, Dec 1, 2003	8.06	9.68	8.06	9.66
95	NASDAQ	IMOS	Fri, Nov 28, 2003	8.24	8.35	7.79	8.08
94	NASDAQ	IMOS	Wed, Nov 26, 2003	8.35	8.59	8.25	8.38
93	NASDAQ	IMOS	Tue, Nov 25, 2003	8.01	8.69	7.59	8.40
92	NASDAQ	IMOS	Mon, Nov 24, 2003	8.13	8.35	7.53	8.22
91	NASDAQ	IMOS	Fri, Nov 21, 2003	8.41	8.82	8.24	8.33
90	NASDAQ	IMOS	Thu, Nov 20, 2003	8.71	9.06	8.29	8.59
89	NASDAQ	IMOS	Wed, Nov 19, 2003	8.25	8.82	8.19	8.81
88	NASDAQ	IMOS	Tue, Nov 18, 2003	8.88	9.04	8.32	8.76
87	NASDAQ	IMOS	Mon, Nov 17, 2003	9.45	9.45	8.24	9.11
86	NASDAQ	IMOS	Fri, Nov 14, 2003	9.40	9.99	8.94	9.42
85	NASDAQ	IMOS	Thu, Nov 13, 2003	7.71	9.48	7.44	9.44
84	NASDAQ	IMOS	Wed, Nov 12, 2003	7.78	8.38	7.13	7.62
83	NASDAQ	IMOS	Tue, Nov 11, 2003	8.58	8.81	7.88	8.19
82	NASDAQ	IMOS	Mon, Nov 10, 2003	7.72	9.26	7.53	8.91
81	NASDAQ	IMOS	Fri, Nov 7, 2003	6.35	7.68	6.34	7.62
80	NASDAQ	IMOS	Thu, Nov 6, 2003	5.26	6.51	5.15	6.47
79	NASDAQ	IMOS	Wed, Nov 5, 2003	5.06	5.47	4.95	5.44
78	NASDAQ	IMOS	Tue, Nov 4, 2003	4.46	5.22	4.32	5.14
77	NASDAQ	IMOS	Mon, Nov 3, 2003	4.68	4.71	4.24	4.35
76	NASDAQ	IMOS	Fri, Oct 31, 2003	4.53	4.53	4.35	4.53
75	NASDAQ	IMOS	Thu, Oct 30, 2003	4.67	4.68	4.52	4.52
74	NASDAQ	IMOS	Wed, Oct 29, 2003	4.71	4.80	4.56	4.79
73	NASDAQ	IMOS	Tue, Oct 28, 2003	4.11	4.94	4.00	4.89
72	NASDAQ	IMOS	Mon, Oct 27, 2003	4.09	4.12	3.87	4.00
71	NASDAQ	IMOS	Fri, Oct 24, 2003	4.00	4.00	3.75	4.00
70	NASDAQ	IMOS	Thu, Oct 23, 2003	4.05	4.22	4.04	4.06
69	NASDAQ	IMOS	Wed, Oct 22, 2003	4.33	4.33	4.07	4.19
68	NASDAQ	IMOS	Tue, Oct 21, 2003	4.34	4.35	4.18	4.22
67	NASDAQ	IMOS	Mon, Oct 20, 2003	4.35	4.35	4.04	4.19
66	NASDAQ	IMOS	Fri, Oct 17, 2003	4.34	4.54	4.24	4.32
65	NASDAQ	IMOS	Thu, Oct 16, 2003	4.15	4.31	4.12	4.31
64	NASDAQ	IMOS	Wed, Oct 15, 2003	4.35	4.42	4.19	4.33
63	NASDAQ	IMOS	Tue, Oct 14, 2003	4.59	4.68	4.18	4.55
62	NASDAQ	IMOS	Mon, Oct 13, 2003	4.71	4.88	4.49	4.71
61	NASDAQ	IMOS	Fri, Oct 10, 2003	5.16	5.18	4.71	4.89
60	NASDAQ	IMOS	Thu, Oct 9, 2003	3.28	5.54	3.12	5.24
59	NASDAQ	IMOS	Wed, Oct 8, 2003	2.52	3.46	2.52	3.16
58	NASDAQ	IMOS	Tue, Oct 7, 2003	2.71	2.76	2.47	2.58
57	NASDAQ	IMOS	Mon, Oct 6, 2003	2.88	2.88	2.46	2.71
56	NASDAQ	IMOS	Fri, Oct 3, 2003	2.47	2.88	2.47	2.55
55	NASDAQ	IMOS	Thu, Oct 2, 2003	2.51	2.53	2.51	2.53
54	NASDAQ	IMOS	Wed, Oct 1, 2003	2.69	2.84	2.41	2.41
53	NASDAQ	IMOS	Tue, Sep 30, 2003	2.66	2.66	2.36	2.47
52	NASDAQ	IMOS	Mon, Sep 29, 2003	2.76	2.82	2.67	2.71
51	NASDAQ	IMOS	Fri, Sep 26, 2003	3.06	3.06	2.71	2.87
50	NASDAQ	IMOS	Thu, Sep 25, 2003	3.18	3.18	3.06	3.06
49	NASDAQ	IMOS	Wed, Sep 24, 2003	3.05	3.12	3.02	3.06
48	NASDAQ	IMOS	Tue, Sep 23, 2003	3.06	3.06	3.05	3.05
47	NASDAQ	IMOS	Mon, Sep 22, 2003	3.13	3.18	3.06	3.07
46	NASDAQ	IMOS	Fri, Sep 19, 2003	3.21	3.29	3.13	3.29
45	NASDAQ	IMOS	Thu, Sep 18, 2003	3.29	3.31	3.29	3.31
44	NASDAQ	IMOS	Wed, Sep 17, 2003	3.31	3.31	3.13	3.27
43	NASDAQ	IMOS	Tue, Sep 16, 2003	2.94	3.31	2.94	3.31
42	NASDAQ	IMOS	Mon, Sep 15, 2003	2.88	2.88	2.79	2.81
41	NASDAQ	IMOS	Fri, Sep 12, 2003	3.22	3.22	2.65	2.71
40	NASDAQ	IMOS	Thu, Sep 11, 2003	3.36	3.36	3.05	3.09
39	NASDAQ	IMOS	Wed, Sep 10, 2003	3.51	3.51	3.51	3.51
38	NASDAQ	IMOS	Tue, Sep 9, 2003	3.35	3.61	3.35	3.52
37	NASDAQ	IMOS	Mon, Sep 8, 2003	3.53	3.59	3.32	3.53
36	NASDAQ	IMOS	Fri, Sep 5, 2003	3.06	3.53	3.05	3.53
35	NASDAQ	IMOS	Thu, Sep 4, 2003	2.99	3.15	2.82	3.09
34	NASDAQ	IMOS	Wed, Sep 3, 2003	2.99	3.02	2.93	3.02
33	NASDAQ	IMOS	Tue, Sep 2, 2003	2.91	3.00	2.89	2.99
32	NASDAQ	IMOS	Fri, Aug 29, 2003	2.74	2.92	2.74	2.82
31	NASDAQ	IMOS	Thu, Aug 28, 2003	2.40	2.99	2.40	2.92
30	NASDAQ	IMOS	Wed, Aug 27, 2003	2.40	2.41	2.40	2.41
29	NASDAQ	IMOS	Thu, Aug 21, 2003	2.35	2.40	2.35	2.40
28	NASDAQ	IMOS	Wed, Aug 20, 2003	2.46	2.46	2.36	2.36
27	NASDAQ	IMOS	Tue, Aug 19, 2003	2.14	2.14	2.14	2.14
26	NASDAQ	IMOS	Mon, Aug 18, 2003	2.13	2.13	2.13	2.13
25	NASDAQ	IMOS	Wed, Aug 13, 2003	2.32	2.32	2.24	2.24
24	NASDAQ	IMOS	Tue, Aug 12, 2003	2.36	2.47	2.36	2.42
23	NASDAQ	IMOS	Mon, Aug 11, 2003	2.39	2.41	2.18	2.18
22	NASDAQ	IMOS	Fri, Aug 8, 2003	2.32	2.35	2.32	2.35
21	NASDAQ	IMOS	Thu, Aug 7, 2003	2.32	2.47	2.31	2.47
20	NASDAQ	IMOS	Wed, Aug 6, 2003	2.31	2.32	2.31	2.32
19	NASDAQ	IMOS	Tue, Aug 5, 2003	2.06	2.34	2.06	2.34
18	NASDAQ	IMOS	Mon, Aug 4, 2003	1.81	2.07	1.81	2.00
17	NASDAQ	IMOS	Mon, Jul 28, 2003	2.09	2.09	2.09	2.09
16	NASDAQ	IMOS	Fri, Jul 25, 2003	1.82	1.88	1.81	1.81
15	NASDAQ	IMOS	Thu, Jul 24, 2003	2.15	2.15	1.76	1.82
14	NASDAQ	IMOS	Wed, Jul 23, 2003	2.15	2.16	2.15	2.16
13	NASDAQ	IMOS	Tue, Jul 22, 2003	2.24	2.24	2.22	2.24
12	NASDAQ	IMOS	Mon, Jul 21, 2003	2.35	2.35	2.35	2.35
11	NASDAQ	IMOS	Fri, Jul 18, 2003	2.35	2.35	2.35	2.35
10	NASDAQ	IMOS	Thu, Jul 17, 2003	2.47	2.47	2.18	2.25
9	NASDAQ	IMOS	Wed, Jul 16, 2003	2.22	2.47	2.22	2.24
8	NASDAQ	IMOS	Tue, Jul 15, 2003	2.47	2.47	2.22	2.22
7	NASDAQ	IMOS	Mon, Jul 14, 2003	2.45	2.52	2.35	2.46
6	NASDAQ	IMOS	Fri, Jul 11, 2003	2.16	2.47	2.16	2.31
5	NASDAQ	IMOS	Thu, Jul 10, 2003	1.82	2.35	1.65	1.84
4	NASDAQ	IMOS	Wed, Jul 9, 2003	1.67	1.71	1.59	1.59
3	NASDAQ	IMOS	Tue, Jul 8, 2003	1.56	1.56	1.56	1.56
2	NASDAQ	IMOS	Mon, Jul 7, 2003	1.41	1.75	1.41	1.55
1	NASDAQ	IMOS	Thu, Jul 3, 2003	1.54	1.54	1.51	1.51
#	Exchange	Symbol	Date	Open	High	Low	Close

ChipMOS TECHNOLOGIES INC. - American Depositary Shares NASDAQ:IMOS 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