Tower Semiconductor Ltd. - Ordinary Shares NASDAQ:TSEM Historical Prices

Below are the 7385 trading days of historical prices for TSEM.

#	Exchange	Symbol	Date	Open	High	Low	Close
7385	NASDAQ	TSEM	Mon, Mar 4, 2024	33.68	34.20	33.18	33.41
7384	NASDAQ	TSEM	Fri, Mar 1, 2024	33.10	33.89	32.93	33.62
7383	NASDAQ	TSEM	Thu, Feb 29, 2024	32.86	33.29	32.75	32.88
7382	NASDAQ	TSEM	Wed, Feb 28, 2024	33.46	33.49	32.57	32.67
7381	NASDAQ	TSEM	Tue, Feb 27, 2024	33.72	33.72	33.01	33.29
7380	NASDAQ	TSEM	Mon, Feb 26, 2024	33.87	34.18	33.54	33.59
7379	NASDAQ	TSEM	Fri, Feb 23, 2024	33.45	33.69	32.24	33.27
7378	NASDAQ	TSEM	Thu, Feb 22, 2024	34.71	34.74	33.48	33.52
7377	NASDAQ	TSEM	Wed, Feb 21, 2024	33.65	33.71	32.74	33.31
7376	NASDAQ	TSEM	Tue, Feb 20, 2024	34.05	34.50	33.75	33.92
7375	NASDAQ	TSEM	Fri, Feb 16, 2024	33.00	34.50	32.63	33.72
7374	NASDAQ	TSEM	Thu, Feb 15, 2024	32.82	33.25	32.21	32.87
7373	NASDAQ	TSEM	Wed, Feb 14, 2024	29.66	32.51	29.62	31.88
7372	NASDAQ	TSEM	Tue, Feb 13, 2024	29.00	29.16	28.37	28.63
7371	NASDAQ	TSEM	Mon, Feb 12, 2024	29.76	30.47	29.72	30.09
7370	NASDAQ	TSEM	Fri, Feb 9, 2024	29.62	29.78	29.07	29.41
7369	NASDAQ	TSEM	Thu, Feb 8, 2024	29.23	29.65	29.07	29.46
7368	NASDAQ	TSEM	Wed, Feb 7, 2024	29.02	29.38	28.92	29.25
7367	NASDAQ	TSEM	Tue, Feb 6, 2024	28.40	28.93	28.11	28.90
7366	NASDAQ	TSEM	Mon, Feb 5, 2024	28.54	28.66	28.13	28.55
7365	NASDAQ	TSEM	Fri, Feb 2, 2024	28.65	29.08	28.51	28.68
7364	NASDAQ	TSEM	Thu, Feb 1, 2024	28.77	28.85	28.11	28.68
7363	NASDAQ	TSEM	Wed, Jan 31, 2024	28.80	29.31	28.76	28.85
7362	NASDAQ	TSEM	Tue, Jan 30, 2024	29.20	29.25	28.91	28.95
7361	NASDAQ	TSEM	Mon, Jan 29, 2024	29.07	29.63	29.00	29.33
7360	NASDAQ	TSEM	Fri, Jan 26, 2024	28.56	29.34	28.46	28.96
7359	NASDAQ	TSEM	Thu, Jan 25, 2024	29.94	29.98	28.86	28.99
7358	NASDAQ	TSEM	Wed, Jan 24, 2024	30.71	30.71	29.83	29.95
7357	NASDAQ	TSEM	Tue, Jan 23, 2024	30.44	30.74	30.31	30.57
7356	NASDAQ	TSEM	Mon, Jan 22, 2024	29.99	30.60	29.92	30.46
7355	NASDAQ	TSEM	Fri, Jan 19, 2024	29.39	30.13	29.37	29.88
7354	NASDAQ	TSEM	Thu, Jan 18, 2024	29.20	29.73	29.17	29.39
7353	NASDAQ	TSEM	Wed, Jan 17, 2024	28.27	28.98	28.02	28.86
7352	NASDAQ	TSEM	Tue, Jan 16, 2024	29.16	29.16	28.16	28.30
7351	NASDAQ	TSEM	Fri, Jan 12, 2024	29.46	29.70	28.90	29.14
7350	NASDAQ	TSEM	Thu, Jan 11, 2024	29.80	30.09	29.34	29.46
7349	NASDAQ	TSEM	Wed, Jan 10, 2024	30.14	30.18	29.62	29.80
7348	NASDAQ	TSEM	Tue, Jan 9, 2024	29.74	30.28	29.74	30.09
7347	NASDAQ	TSEM	Mon, Jan 8, 2024	29.52	29.94	29.47	29.91
7346	NASDAQ	TSEM	Fri, Jan 5, 2024	29.50	29.91	29.33	29.47
7345	NASDAQ	TSEM	Thu, Jan 4, 2024	30.14	30.58	29.68	29.73
7344	NASDAQ	TSEM	Wed, Jan 3, 2024	30.24	30.83	30.22	30.49
7343	NASDAQ	TSEM	Tue, Jan 2, 2024	30.53	30.66	30.10	30.29
7342	NASDAQ	TSEM	Fri, Dec 29, 2023	30.49	30.75	30.20	30.52
7341	NASDAQ	TSEM	Thu, Dec 28, 2023	30.49	30.60	30.32	30.50
7340	NASDAQ	TSEM	Wed, Dec 27, 2023	30.15	30.51	30.03	30.37
7339	NASDAQ	TSEM	Tue, Dec 26, 2023	30.05	30.22	29.75	29.91
7338	NASDAQ	TSEM	Fri, Dec 22, 2023	30.65	30.83	30.08	30.27
7337	NASDAQ	TSEM	Thu, Dec 21, 2023	30.40	30.65	30.17	30.64
7336	NASDAQ	TSEM	Wed, Dec 20, 2023	30.37	30.82	30.01	30.05
7335	NASDAQ	TSEM	Tue, Dec 19, 2023	29.96	30.60	29.95	30.51
7334	NASDAQ	TSEM	Mon, Dec 18, 2023	30.01	30.20	29.82	29.95
7333	NASDAQ	TSEM	Fri, Dec 15, 2023	30.70	31.06	30.19	30.29
7332	NASDAQ	TSEM	Thu, Dec 14, 2023	30.31	31.17	30.15	30.49
7331	NASDAQ	TSEM	Wed, Dec 13, 2023	29.61	30.11	29.56	30.01
7330	NASDAQ	TSEM	Tue, Dec 12, 2023	28.99	29.86	28.93	29.67
7329	NASDAQ	TSEM	Mon, Dec 11, 2023	28.22	29.30	28.18	29.09
7328	NASDAQ	TSEM	Fri, Dec 8, 2023	28.50	28.60	28.01	28.40
7327	NASDAQ	TSEM	Thu, Dec 7, 2023	28.23	28.50	27.99	28.50
7326	NASDAQ	TSEM	Wed, Dec 6, 2023	27.47	28.50	27.38	27.99
7325	NASDAQ	TSEM	Tue, Dec 5, 2023	27.41	27.58	27.15	27.44
7324	NASDAQ	TSEM	Mon, Dec 4, 2023	27.64	27.68	27.16	27.56
7323	NASDAQ	TSEM	Fri, Dec 1, 2023	27.30	27.67	27.11	27.64
7322	NASDAQ	TSEM	Thu, Nov 30, 2023	27.70	27.71	27.15	27.38
7321	NASDAQ	TSEM	Wed, Nov 29, 2023	27.62	28.24	27.62	27.86
7320	NASDAQ	TSEM	Tue, Nov 28, 2023	27.25	27.69	27.14	27.41
7319	NASDAQ	TSEM	Mon, Nov 27, 2023	27.90	27.99	27.13	27.20
7318	NASDAQ	TSEM	Fri, Nov 24, 2023	28.00	28.16	27.94	28.16
7317	NASDAQ	TSEM	Wed, Nov 22, 2023	27.94	28.08	27.82	28.00
7316	NASDAQ	TSEM	Tue, Nov 21, 2023	27.78	27.81	27.22	27.57
7315	NASDAQ	TSEM	Mon, Nov 20, 2023	27.55	28.00	27.47	27.82
7314	NASDAQ	TSEM	Fri, Nov 17, 2023	27.38	27.38	26.86	27.25
7313	NASDAQ	TSEM	Thu, Nov 16, 2023	26.87	27.13	26.62	27.06
7312	NASDAQ	TSEM	Wed, Nov 15, 2023	27.00	27.70	26.91	27.19
7311	NASDAQ	TSEM	Tue, Nov 14, 2023	26.05	26.72	26.04	26.69
7310	NASDAQ	TSEM	Mon, Nov 13, 2023	22.70	25.65	22.30	25.48
7309	NASDAQ	TSEM	Fri, Nov 10, 2023	24.34	25.00	24.23	24.53
7308	NASDAQ	TSEM	Thu, Nov 9, 2023	24.50	24.84	24.13	24.20
7307	NASDAQ	TSEM	Wed, Nov 8, 2023	24.11	24.57	24.01	24.56
7306	NASDAQ	TSEM	Tue, Nov 7, 2023	24.06	24.46	23.94	24.19
7305	NASDAQ	TSEM	Mon, Nov 6, 2023	24.18	24.26	23.92	24.04
7304	NASDAQ	TSEM	Fri, Nov 3, 2023	23.53	24.44	23.53	24.02
7303	NASDAQ	TSEM	Thu, Nov 2, 2023	23.28	23.51	22.86	23.43
7302	NASDAQ	TSEM	Wed, Nov 1, 2023	23.05	23.20	22.58	23.01
7301	NASDAQ	TSEM	Tue, Oct 31, 2023	22.91	23.19	22.73	23.02
7300	NASDAQ	TSEM	Mon, Oct 30, 2023	23.28	23.45	22.65	23.00
7299	NASDAQ	TSEM	Fri, Oct 27, 2023	23.32	23.49	23.13	23.22
7298	NASDAQ	TSEM	Thu, Oct 26, 2023	23.75	23.83	23.11	23.23
7297	NASDAQ	TSEM	Wed, Oct 25, 2023	23.30	23.69	22.96	23.51
7296	NASDAQ	TSEM	Tue, Oct 24, 2023	22.92	23.58	22.74	23.34
7295	NASDAQ	TSEM	Mon, Oct 23, 2023	22.49	22.93	22.13	22.66
7294	NASDAQ	TSEM	Fri, Oct 20, 2023	22.12	22.12	21.45	21.96
7293	NASDAQ	TSEM	Thu, Oct 19, 2023	22.51	22.83	21.99	22.17
7292	NASDAQ	TSEM	Wed, Oct 18, 2023	21.84	22.88	21.52	22.34
7291	NASDAQ	TSEM	Tue, Oct 17, 2023	21.51	22.38	21.43	21.98
7290	NASDAQ	TSEM	Mon, Oct 16, 2023	21.84	22.31	21.81	21.91
7289	NASDAQ	TSEM	Fri, Oct 13, 2023	22.50	22.52	21.74	21.98
7288	NASDAQ	TSEM	Thu, Oct 12, 2023	22.75	22.84	22.26	22.46
7287	NASDAQ	TSEM	Wed, Oct 11, 2023	23.04	23.47	22.55	22.87
7286	NASDAQ	TSEM	Tue, Oct 10, 2023	23.00	23.71	22.93	23.24
7285	NASDAQ	TSEM	Mon, Oct 9, 2023	23.48	23.75	22.73	22.89
7284	NASDAQ	TSEM	Fri, Oct 6, 2023	24.10	24.84	23.91	24.51
7283	NASDAQ	TSEM	Thu, Oct 5, 2023	23.75	24.18	23.68	24.09
7282	NASDAQ	TSEM	Wed, Oct 4, 2023	23.58	23.94	23.17	23.92
7281	NASDAQ	TSEM	Tue, Oct 3, 2023	24.10	24.26	23.43	23.74
7280	NASDAQ	TSEM	Mon, Oct 2, 2023	24.65	24.75	24.12	24.42
7279	NASDAQ	TSEM	Fri, Sep 29, 2023	24.82	24.89	24.38	24.56
7278	NASDAQ	TSEM	Thu, Sep 28, 2023	24.46	24.91	24.15	24.71
7277	NASDAQ	TSEM	Wed, Sep 27, 2023	24.51	24.77	24.23	24.55
7276	NASDAQ	TSEM	Tue, Sep 26, 2023	25.04	25.13	24.24	24.41
7275	NASDAQ	TSEM	Mon, Sep 25, 2023	25.06	25.24	24.80	25.21
7274	NASDAQ	TSEM	Fri, Sep 22, 2023	25.03	25.47	24.86	25.30
7273	NASDAQ	TSEM	Thu, Sep 21, 2023	25.50	25.77	25.19	25.21
7272	NASDAQ	TSEM	Wed, Sep 20, 2023	26.52	26.69	25.84	25.87
7271	NASDAQ	TSEM	Tue, Sep 19, 2023	26.64	26.85	26.32	26.49
7270	NASDAQ	TSEM	Mon, Sep 18, 2023	26.56	26.75	26.29	26.61
7269	NASDAQ	TSEM	Fri, Sep 15, 2023	27.97	28.00	26.69	26.75
7268	NASDAQ	TSEM	Thu, Sep 14, 2023	28.23	28.37	27.85	27.97
7267	NASDAQ	TSEM	Wed, Sep 13, 2023	28.07	28.36	27.88	28.06
7266	NASDAQ	TSEM	Tue, Sep 12, 2023	28.00	28.35	27.95	28.01
7265	NASDAQ	TSEM	Mon, Sep 11, 2023	28.04	28.04	28.04	28.04
7264	NASDAQ	TSEM	Fri, Sep 8, 2023	28.60	28.74	28.07	28.20
7263	NASDAQ	TSEM	Thu, Sep 7, 2023	28.77	28.79	28.27	28.63
7262	NASDAQ	TSEM	Wed, Sep 6, 2023	29.45	29.50	28.68	28.83
7261	NASDAQ	TSEM	Tue, Sep 5, 2023	30.50	30.98	29.32	29.43
7260	NASDAQ	TSEM	Fri, Sep 1, 2023	29.82	30.00	29.60	29.96
7259	NASDAQ	TSEM	Thu, Aug 31, 2023	29.43	29.92	29.22	29.70
7258	NASDAQ	TSEM	Wed, Aug 30, 2023	28.51	29.52	28.31	29.03
7257	NASDAQ	TSEM	Tue, Aug 29, 2023	27.51	28.76	27.33	28.53
7256	NASDAQ	TSEM	Mon, Aug 28, 2023	28.51	28.51	27.84	28.11
7255	NASDAQ	TSEM	Fri, Aug 25, 2023	28.34	28.69	28.11	28.66
7254	NASDAQ	TSEM	Thu, Aug 24, 2023	29.75	29.79	28.31	28.34
7253	NASDAQ	TSEM	Wed, Aug 23, 2023	30.00	30.43	29.40	29.86
7252	NASDAQ	TSEM	Tue, Aug 22, 2023	30.86	30.98	30.16	30.35
7251	NASDAQ	TSEM	Mon, Aug 21, 2023	30.84	31.15	30.51	30.95
7250	NASDAQ	TSEM	Fri, Aug 18, 2023	30.37	31.02	30.24	30.63
7249	NASDAQ	TSEM	Thu, Aug 17, 2023	30.26	31.10	29.92	30.48
7248	NASDAQ	TSEM	Wed, Aug 16, 2023	29.97	31.33	29.80	30.17
7247	NASDAQ	TSEM	Tue, Aug 15, 2023	32.85	33.95	32.80	33.78
7246	NASDAQ	TSEM	Mon, Aug 14, 2023	34.24	34.39	33.03	33.94
7245	NASDAQ	TSEM	Fri, Aug 11, 2023	34.51	34.51	33.99	34.35
7244	NASDAQ	TSEM	Thu, Aug 10, 2023	35.26	35.30	34.21	34.76
7243	NASDAQ	TSEM	Wed, Aug 9, 2023	36.31	36.40	34.82	35.00
7242	NASDAQ	TSEM	Tue, Aug 8, 2023	36.56	36.65	35.67	36.11
7241	NASDAQ	TSEM	Mon, Aug 7, 2023	37.02	37.06	36.37	36.83
7240	NASDAQ	TSEM	Fri, Aug 4, 2023	37.24	37.48	36.37	36.72
7239	NASDAQ	TSEM	Thu, Aug 3, 2023	36.91	37.57	36.67	37.38
7238	NASDAQ	TSEM	Wed, Aug 2, 2023	37.60	37.70	37.12	37.26
7237	NASDAQ	TSEM	Tue, Aug 1, 2023	37.83	38.17	37.36	37.93
7236	NASDAQ	TSEM	Mon, Jul 31, 2023	37.22	37.76	36.64	37.75
7235	NASDAQ	TSEM	Fri, Jul 28, 2023	36.21	37.54	36.01	37.21
7234	NASDAQ	TSEM	Thu, Jul 27, 2023	36.53	37.08	35.90	36.11
7233	NASDAQ	TSEM	Wed, Jul 26, 2023	38.75	39.00	35.38	36.74
7232	NASDAQ	TSEM	Tue, Jul 25, 2023	35.00	35.73	34.74	34.78
7231	NASDAQ	TSEM	Mon, Jul 24, 2023	36.45	36.54	34.93	35.00
7230	NASDAQ	TSEM	Fri, Jul 21, 2023	36.81	37.00	35.80	36.35
7229	NASDAQ	TSEM	Thu, Jul 20, 2023	37.62	37.72	36.71	36.81
7228	NASDAQ	TSEM	Wed, Jul 19, 2023	38.16	38.19	37.08	37.64
7227	NASDAQ	TSEM	Tue, Jul 18, 2023	38.64	38.64	37.95	38.00
7226	NASDAQ	TSEM	Mon, Jul 17, 2023	37.47	38.52	37.45	38.37
7225	NASDAQ	TSEM	Fri, Jul 14, 2023	37.00	37.60	36.91	37.50
7224	NASDAQ	TSEM	Thu, Jul 13, 2023	37.83	38.28	37.14	37.17
7223	NASDAQ	TSEM	Wed, Jul 12, 2023	36.74	37.68	36.68	37.42
7222	NASDAQ	TSEM	Tue, Jul 11, 2023	35.57	36.74	35.37	36.51
7221	NASDAQ	TSEM	Mon, Jul 10, 2023	35.53	35.73	35.32	35.39
7220	NASDAQ	TSEM	Fri, Jul 7, 2023	35.99	36.15	35.55	35.57
7219	NASDAQ	TSEM	Thu, Jul 6, 2023	36.20	36.20	35.57	35.92
7218	NASDAQ	TSEM	Wed, Jul 5, 2023	37.30	37.30	36.25	36.44
7217	NASDAQ	TSEM	Mon, Jul 3, 2023	37.25	37.52	37.08	37.24
7216	NASDAQ	TSEM	Fri, Jun 30, 2023	37.07	38.01	37.01	37.52
7215	NASDAQ	TSEM	Thu, Jun 29, 2023	37.28	37.44	36.67	37.05
7214	NASDAQ	TSEM	Wed, Jun 28, 2023	37.09	37.35	36.82	37.29
7213	NASDAQ	TSEM	Tue, Jun 27, 2023	38.63	38.66	37.05	37.74
7212	NASDAQ	TSEM	Mon, Jun 26, 2023	38.64	38.77	38.37	38.50
7211	NASDAQ	TSEM	Fri, Jun 23, 2023	38.99	39.03	38.43	38.55
7210	NASDAQ	TSEM	Thu, Jun 22, 2023	38.97	39.27	38.96	39.00
7209	NASDAQ	TSEM	Wed, Jun 21, 2023	40.45	40.54	38.89	39.06
7208	NASDAQ	TSEM	Tue, Jun 20, 2023	40.88	41.06	40.61	40.85
7207	NASDAQ	TSEM	Fri, Jun 16, 2023	41.23	41.28	40.84	41.17
7206	NASDAQ	TSEM	Thu, Jun 15, 2023	41.32	41.35	40.87	41.16
7205	NASDAQ	TSEM	Wed, Jun 14, 2023	40.38	41.11	40.29	41.11
7204	NASDAQ	TSEM	Tue, Jun 13, 2023	40.05	40.74	39.55	40.25
7203	NASDAQ	TSEM	Mon, Jun 12, 2023	39.23	39.64	39.02	39.57
7202	NASDAQ	TSEM	Fri, Jun 9, 2023	38.50	39.44	38.01	39.09
7201	NASDAQ	TSEM	Thu, Jun 8, 2023	38.54	38.64	38.39	38.50
7200	NASDAQ	TSEM	Wed, Jun 7, 2023	38.35	38.58	37.87	38.47
7199	NASDAQ	TSEM	Tue, Jun 6, 2023	38.77	38.89	37.79	38.10
7198	NASDAQ	TSEM	Mon, Jun 5, 2023	38.07	38.74	38.03	38.70
7197	NASDAQ	TSEM	Fri, Jun 2, 2023	39.00	39.20	38.10	38.36
7196	NASDAQ	TSEM	Thu, Jun 1, 2023	39.50	39.68	38.71	38.88
7195	NASDAQ	TSEM	Wed, May 31, 2023	40.44	41.67	38.48	39.14
7194	NASDAQ	TSEM	Tue, May 30, 2023	39.81	40.47	39.55	40.43
7193	NASDAQ	TSEM	Fri, May 26, 2023	37.98	38.96	37.95	38.93
7192	NASDAQ	TSEM	Thu, May 25, 2023	37.85	38.47	37.70	38.00
7191	NASDAQ	TSEM	Wed, May 24, 2023	39.65	39.65	37.60	37.82
7190	NASDAQ	TSEM	Tue, May 23, 2023	40.60	40.70	39.75	40.04
7189	NASDAQ	TSEM	Mon, May 22, 2023	41.30	41.71	40.44	40.66
7188	NASDAQ	TSEM	Fri, May 19, 2023	41.58	41.77	41.03	41.48
7187	NASDAQ	TSEM	Thu, May 18, 2023	40.58	41.81	40.58	41.80
7186	NASDAQ	TSEM	Wed, May 17, 2023	40.72	40.77	40.04	40.51
7185	NASDAQ	TSEM	Tue, May 16, 2023	40.62	40.63	39.98	40.34
7184	NASDAQ	TSEM	Mon, May 15, 2023	40.89	41.21	40.51	41.03
7183	NASDAQ	TSEM	Fri, May 12, 2023	41.08	41.10	39.28	40.41
7182	NASDAQ	TSEM	Thu, May 11, 2023	41.78	42.00	40.79	41.10
7181	NASDAQ	TSEM	Wed, May 10, 2023	42.11	42.11	41.27	41.55
7180	NASDAQ	TSEM	Tue, May 9, 2023	42.57	42.75	41.80	41.88
7179	NASDAQ	TSEM	Mon, May 8, 2023	43.23	43.31	42.71	42.79
7178	NASDAQ	TSEM	Fri, May 5, 2023	43.64	43.92	43.19	43.34
7177	NASDAQ	TSEM	Thu, May 4, 2023	44.61	44.61	43.40	43.64
7176	NASDAQ	TSEM	Wed, May 3, 2023	44.66	44.77	44.34	44.40
7175	NASDAQ	TSEM	Tue, May 2, 2023	45.00	45.15	44.19	44.50
7174	NASDAQ	TSEM	Mon, May 1, 2023	45.10	45.25	44.77	44.80
7173	NASDAQ	TSEM	Fri, Apr 28, 2023	45.20	45.39	45.00	45.01
7172	NASDAQ	TSEM	Thu, Apr 27, 2023	44.28	45.87	43.74	45.43
7171	NASDAQ	TSEM	Wed, Apr 26, 2023	44.35	44.48	43.98	44.04
7170	NASDAQ	TSEM	Tue, Apr 25, 2023	44.80	44.88	44.22	44.27
7169	NASDAQ	TSEM	Mon, Apr 24, 2023	45.06	45.16	44.68	44.80
7168	NASDAQ	TSEM	Fri, Apr 21, 2023	44.99	45.01	44.78	44.80
7167	NASDAQ	TSEM	Thu, Apr 20, 2023	44.95	45.00	44.59	44.88
7166	NASDAQ	TSEM	Wed, Apr 19, 2023	44.31	44.90	44.16	44.65
7165	NASDAQ	TSEM	Tue, Apr 18, 2023	44.97	45.06	44.40	44.51
7164	NASDAQ	TSEM	Mon, Apr 17, 2023	45.00	45.37	44.78	44.80
7163	NASDAQ	TSEM	Fri, Apr 14, 2023	44.95	45.62	44.95	45.29
7162	NASDAQ	TSEM	Thu, Apr 13, 2023	43.99	44.90	43.82	44.83
7161	NASDAQ	TSEM	Wed, Apr 12, 2023	43.59	44.15	43.58	43.87
7160	NASDAQ	TSEM	Tue, Apr 11, 2023	42.20	43.59	42.20	43.47
7159	NASDAQ	TSEM	Mon, Apr 10, 2023	42.00	42.00	41.79	41.92
7158	NASDAQ	TSEM	Thu, Apr 6, 2023	42.40	42.40	41.87	42.00
7157	NASDAQ	TSEM	Wed, Apr 5, 2023	42.80	43.09	42.28	42.45
7156	NASDAQ	TSEM	Tue, Apr 4, 2023	42.72	42.79	42.34	42.79
7155	NASDAQ	TSEM	Mon, Apr 3, 2023	42.49	42.79	41.97	42.74
7154	NASDAQ	TSEM	Fri, Mar 31, 2023	42.39	42.48	42.00	42.47
7153	NASDAQ	TSEM	Thu, Mar 30, 2023	42.38	42.98	42.30	42.36
7152	NASDAQ	TSEM	Wed, Mar 29, 2023	41.28	42.53	41.28	42.38
7151	NASDAQ	TSEM	Tue, Mar 28, 2023	41.17	41.32	41.06	41.28
7150	NASDAQ	TSEM	Mon, Mar 27, 2023	41.50	41.58	41.09	41.10
7149	NASDAQ	TSEM	Fri, Mar 24, 2023	41.39	41.49	41.01	41.23
7148	NASDAQ	TSEM	Thu, Mar 23, 2023	41.40	41.75	41.21	41.42
7147	NASDAQ	TSEM	Wed, Mar 22, 2023	41.25	41.38	40.97	41.07
7146	NASDAQ	TSEM	Tue, Mar 21, 2023	40.42	41.05	40.42	40.67
7145	NASDAQ	TSEM	Mon, Mar 20, 2023	40.34	40.42	40.08	40.29
7144	NASDAQ	TSEM	Fri, Mar 17, 2023	40.61	40.63	39.91	40.01
7143	NASDAQ	TSEM	Thu, Mar 16, 2023	40.63	40.99	40.32	40.68
7142	NASDAQ	TSEM	Wed, Mar 15, 2023	40.90	40.90	40.48	40.74
7141	NASDAQ	TSEM	Tue, Mar 14, 2023	40.95	41.15	40.62	41.00
7140	NASDAQ	TSEM	Mon, Mar 13, 2023	40.75	41.13	40.67	40.85
7139	NASDAQ	TSEM	Fri, Mar 10, 2023	41.25	41.52	40.92	41.03
7138	NASDAQ	TSEM	Thu, Mar 9, 2023	41.36	41.51	41.15	41.25
7137	NASDAQ	TSEM	Wed, Mar 8, 2023	40.30	41.10	40.27	40.97
7136	NASDAQ	TSEM	Tue, Mar 7, 2023	40.02	40.08	39.72	39.86
7135	NASDAQ	TSEM	Mon, Mar 6, 2023	40.15	40.68	39.89	39.94
7134	NASDAQ	TSEM	Fri, Mar 3, 2023	40.34	40.50	40.05	40.18
7133	NASDAQ	TSEM	Thu, Mar 2, 2023	40.20	40.52	40.03	40.32
7132	NASDAQ	TSEM	Wed, Mar 1, 2023	40.56	41.02	40.40	40.49
7131	NASDAQ	TSEM	Tue, Feb 28, 2023	40.14	40.94	40.14	40.56
7130	NASDAQ	TSEM	Mon, Feb 27, 2023	40.65	40.82	40.40	40.40
7129	NASDAQ	TSEM	Fri, Feb 24, 2023	41.15	41.27	40.88	40.89
7128	NASDAQ	TSEM	Thu, Feb 23, 2023	41.37	41.66	41.12	41.26
7127	NASDAQ	TSEM	Wed, Feb 22, 2023	41.49	41.50	41.16	41.24
7126	NASDAQ	TSEM	Tue, Feb 21, 2023	40.48	40.95	40.36	40.78
7125	NASDAQ	TSEM	Fri, Feb 17, 2023	40.67	41.10	40.65	40.85
7124	NASDAQ	TSEM	Thu, Feb 16, 2023	40.36	41.50	40.25	40.98
7123	NASDAQ	TSEM	Wed, Feb 15, 2023	40.82	41.00	40.58	40.60
7122	NASDAQ	TSEM	Tue, Feb 14, 2023	40.72	40.95	40.41	40.64
7121	NASDAQ	TSEM	Mon, Feb 13, 2023	41.34	41.37	40.71	40.82
7120	NASDAQ	TSEM	Fri, Feb 10, 2023	41.48	41.88	41.43	41.58
7119	NASDAQ	TSEM	Thu, Feb 9, 2023	41.88	41.91	41.46	41.56
7118	NASDAQ	TSEM	Wed, Feb 8, 2023	41.66	42.14	41.49	41.59
7117	NASDAQ	TSEM	Tue, Feb 7, 2023	41.36	41.81	41.15	41.70
7116	NASDAQ	TSEM	Mon, Feb 6, 2023	41.57	41.63	41.31	41.32
7115	NASDAQ	TSEM	Fri, Feb 3, 2023	41.57	41.86	41.44	41.50
7114	NASDAQ	TSEM	Thu, Feb 2, 2023	41.30	42.25	41.21	41.86
7113	NASDAQ	TSEM	Wed, Feb 1, 2023	41.70	41.70	41.04	41.48
7112	NASDAQ	TSEM	Tue, Jan 31, 2023	41.73	42.05	41.73	41.79
7111	NASDAQ	TSEM	Mon, Jan 30, 2023	42.23	42.51	41.81	41.92
7110	NASDAQ	TSEM	Fri, Jan 27, 2023	42.80	43.08	42.78	42.78
7109	NASDAQ	TSEM	Thu, Jan 26, 2023	43.10	43.18	42.74	42.96
7108	NASDAQ	TSEM	Wed, Jan 25, 2023	42.64	43.51	42.57	43.36
7107	NASDAQ	TSEM	Tue, Jan 24, 2023	42.88	43.00	42.76	42.90
7106	NASDAQ	TSEM	Mon, Jan 23, 2023	43.00	43.36	42.94	43.31
7105	NASDAQ	TSEM	Fri, Jan 20, 2023	43.53	43.53	42.73	42.98
7104	NASDAQ	TSEM	Thu, Jan 19, 2023	43.82	43.82	43.39	43.52
7103	NASDAQ	TSEM	Wed, Jan 18, 2023	44.38	44.41	43.65	43.76
7102	NASDAQ	TSEM	Tue, Jan 17, 2023	43.65	44.00	43.64	43.94
7101	NASDAQ	TSEM	Fri, Jan 13, 2023	43.42	43.93	43.40	43.65
7100	NASDAQ	TSEM	Thu, Jan 12, 2023	43.86	44.11	43.41	43.42
7099	NASDAQ	TSEM	Wed, Jan 11, 2023	44.11	44.31	43.78	44.06
7098	NASDAQ	TSEM	Tue, Jan 10, 2023	44.04	44.40	44.02	44.16
7097	NASDAQ	TSEM	Mon, Jan 9, 2023	44.20	44.40	43.85	44.04
7096	NASDAQ	TSEM	Fri, Jan 6, 2023	43.77	44.34	43.47	44.20
7095	NASDAQ	TSEM	Thu, Jan 5, 2023	43.21	43.56	43.12	43.54
7094	NASDAQ	TSEM	Wed, Jan 4, 2023	43.21	43.81	43.06	43.30
7093	NASDAQ	TSEM	Tue, Jan 3, 2023	43.35	43.35	42.96	43.06
7092	NASDAQ	TSEM	Fri, Dec 30, 2022	43.14	43.32	43.04	43.20
7091	NASDAQ	TSEM	Thu, Dec 29, 2022	43.32	43.50	43.19	43.24
7090	NASDAQ	TSEM	Wed, Dec 28, 2022	43.32	43.63	43.11	43.14
7089	NASDAQ	TSEM	Tue, Dec 27, 2022	43.65	43.83	43.50	43.71
7088	NASDAQ	TSEM	Fri, Dec 23, 2022	44.32	44.32	43.74	43.92
7087	NASDAQ	TSEM	Thu, Dec 22, 2022	44.56	44.79	43.58	44.32
7086	NASDAQ	TSEM	Wed, Dec 21, 2022	44.77	45.21	44.76	44.89
7085	NASDAQ	TSEM	Tue, Dec 20, 2022	45.23	45.52	44.98	45.05
7084	NASDAQ	TSEM	Mon, Dec 19, 2022	45.66	45.73	45.21	45.30
7083	NASDAQ	TSEM	Fri, Dec 16, 2022	45.95	46.09	45.74	45.78
7082	NASDAQ	TSEM	Thu, Dec 15, 2022	46.12	46.20	45.82	45.99
7081	NASDAQ	TSEM	Wed, Dec 14, 2022	46.10	46.38	46.07	46.19
7080	NASDAQ	TSEM	Tue, Dec 13, 2022	46.50	46.50	45.91	46.38
7079	NASDAQ	TSEM	Mon, Dec 12, 2022	45.87	46.03	45.72	45.96
7078	NASDAQ	TSEM	Fri, Dec 9, 2022	45.51	46.38	45.37	45.84
7077	NASDAQ	TSEM	Thu, Dec 8, 2022	44.64	45.47	44.50	45.27
7076	NASDAQ	TSEM	Wed, Dec 7, 2022	44.81	44.92	44.69	44.73
7075	NASDAQ	TSEM	Tue, Dec 6, 2022	44.52	45.08	44.52	44.87
7074	NASDAQ	TSEM	Mon, Dec 5, 2022	44.69	44.82	44.66	44.75
7073	NASDAQ	TSEM	Fri, Dec 2, 2022	44.45	44.94	44.45	44.76
7072	NASDAQ	TSEM	Thu, Dec 1, 2022	44.65	44.76	44.39	44.52
7071	NASDAQ	TSEM	Wed, Nov 30, 2022	43.65	44.68	43.65	44.57
7070	NASDAQ	TSEM	Tue, Nov 29, 2022	43.75	44.03	43.75	43.91
7069	NASDAQ	TSEM	Mon, Nov 28, 2022	43.82	44.05	43.26	43.26
7068	NASDAQ	TSEM	Fri, Nov 25, 2022	43.86	44.24	43.65	44.15
7067	NASDAQ	TSEM	Wed, Nov 23, 2022	43.50	44.12	43.50	43.96
7066	NASDAQ	TSEM	Tue, Nov 22, 2022	42.97	43.55	42.68	43.50
7065	NASDAQ	TSEM	Mon, Nov 21, 2022	42.99	43.07	42.72	42.90
7064	NASDAQ	TSEM	Fri, Nov 18, 2022	42.89	43.28	42.81	43.21
7063	NASDAQ	TSEM	Thu, Nov 17, 2022	42.48	43.08	42.27	43.06
7062	NASDAQ	TSEM	Wed, Nov 16, 2022	43.03	43.16	42.44	42.52
7061	NASDAQ	TSEM	Tue, Nov 15, 2022	42.87	43.26	42.59	43.24
7060	NASDAQ	TSEM	Mon, Nov 14, 2022	42.64	42.67	42.00	42.31
7059	NASDAQ	TSEM	Fri, Nov 11, 2022	40.76	41.26	40.72	41.07
7058	NASDAQ	TSEM	Thu, Nov 10, 2022	40.60	40.85	40.44	40.84
7057	NASDAQ	TSEM	Wed, Nov 9, 2022	40.46	40.46	39.94	39.99
7056	NASDAQ	TSEM	Tue, Nov 8, 2022	40.10	40.69	39.97	40.32
7055	NASDAQ	TSEM	Mon, Nov 7, 2022	40.50	40.65	39.78	39.90
7054	NASDAQ	TSEM	Fri, Nov 4, 2022	40.88	40.88	39.73	40.12
7053	NASDAQ	TSEM	Thu, Nov 3, 2022	41.04	41.10	39.91	40.25
7052	NASDAQ	TSEM	Wed, Nov 2, 2022	42.07	42.10	40.99	41.00
7051	NASDAQ	TSEM	Tue, Nov 1, 2022	43.00	43.14	42.79	43.02
7050	NASDAQ	TSEM	Mon, Oct 31, 2022	42.62	42.97	42.39	42.76
7049	NASDAQ	TSEM	Fri, Oct 28, 2022	42.67	42.89	42.57	42.75
7048	NASDAQ	TSEM	Thu, Oct 27, 2022	42.16	42.74	42.04	42.09
7047	NASDAQ	TSEM	Wed, Oct 26, 2022	42.51	42.63	42.19	42.52
7046	NASDAQ	TSEM	Tue, Oct 25, 2022	42.26	42.53	42.20	42.48
7045	NASDAQ	TSEM	Mon, Oct 24, 2022	43.13	43.23	42.44	42.51
7044	NASDAQ	TSEM	Fri, Oct 21, 2022	43.05	43.41	42.60	43.31
7043	NASDAQ	TSEM	Thu, Oct 20, 2022	42.70	43.02	42.51	42.88
7042	NASDAQ	TSEM	Wed, Oct 19, 2022	42.48	42.80	42.39	42.71
7041	NASDAQ	TSEM	Tue, Oct 18, 2022	43.26	43.34	42.63	42.72
7040	NASDAQ	TSEM	Mon, Oct 17, 2022	42.93	43.50	42.93	43.36
7039	NASDAQ	TSEM	Fri, Oct 14, 2022	42.64	43.08	42.22	43.05
7038	NASDAQ	TSEM	Thu, Oct 13, 2022	42.34	43.34	42.11	42.89
7037	NASDAQ	TSEM	Wed, Oct 12, 2022	43.01	43.12	42.55	42.90
7036	NASDAQ	TSEM	Tue, Oct 11, 2022	43.80	43.89	42.85	43.15
7035	NASDAQ	TSEM	Mon, Oct 10, 2022	44.77	44.85	43.32	43.75
7034	NASDAQ	TSEM	Fri, Oct 7, 2022	44.83	44.88	44.43	44.80
7033	NASDAQ	TSEM	Thu, Oct 6, 2022	44.81	45.00	44.66	44.95
7032	NASDAQ	TSEM	Wed, Oct 5, 2022	44.42	44.98	44.30	44.81
7031	NASDAQ	TSEM	Tue, Oct 4, 2022	44.48	44.48	44.03	44.43
7030	NASDAQ	TSEM	Mon, Oct 3, 2022	43.80	44.36	43.55	44.32
7029	NASDAQ	TSEM	Fri, Sep 30, 2022	44.39	44.54	43.90	43.94
7028	NASDAQ	TSEM	Thu, Sep 29, 2022	44.47	44.47	44.00	44.40
7027	NASDAQ	TSEM	Wed, Sep 28, 2022	43.64	44.89	43.45	44.76
7026	NASDAQ	TSEM	Tue, Sep 27, 2022	43.36	43.81	43.29	43.35
7025	NASDAQ	TSEM	Mon, Sep 26, 2022	43.72	43.86	43.05	43.20
7024	NASDAQ	TSEM	Fri, Sep 23, 2022	44.06	44.34	43.63	43.67
7023	NASDAQ	TSEM	Thu, Sep 22, 2022	44.55	44.66	44.23	44.31
7022	NASDAQ	TSEM	Wed, Sep 21, 2022	44.72	45.04	44.51	44.63
7021	NASDAQ	TSEM	Tue, Sep 20, 2022	44.75	44.83	44.51	44.70
7020	NASDAQ	TSEM	Mon, Sep 19, 2022	44.36	45.02	44.36	44.81
7019	NASDAQ	TSEM	Fri, Sep 16, 2022	45.06	45.08	44.97	45.02
7018	NASDAQ	TSEM	Thu, Sep 15, 2022	45.11	45.20	44.88	45.06
7017	NASDAQ	TSEM	Wed, Sep 14, 2022	45.18	45.22	45.07	45.15
7016	NASDAQ	TSEM	Tue, Sep 13, 2022	45.51	45.56	45.18	45.29
7015	NASDAQ	TSEM	Mon, Sep 12, 2022	45.90	45.90	45.54	45.80
7014	NASDAQ	TSEM	Fri, Sep 9, 2022	46.05	46.29	45.73	45.90
7013	NASDAQ	TSEM	Thu, Sep 8, 2022	45.45	45.97	45.28	45.96
7012	NASDAQ	TSEM	Wed, Sep 7, 2022	45.20	45.60	45.20	45.60
7011	NASDAQ	TSEM	Tue, Sep 6, 2022	45.20	45.48	45.08	45.18
7010	NASDAQ	TSEM	Fri, Sep 2, 2022	45.71	46.03	45.43	45.52
7009	NASDAQ	TSEM	Thu, Sep 1, 2022	46.06	46.09	45.37	45.73
7008	NASDAQ	TSEM	Wed, Aug 31, 2022	46.54	46.88	46.22	46.39
7007	NASDAQ	TSEM	Tue, Aug 30, 2022	46.50	46.60	46.32	46.48
7006	NASDAQ	TSEM	Mon, Aug 29, 2022	46.45	46.72	46.35	46.37
7005	NASDAQ	TSEM	Fri, Aug 26, 2022	46.64	46.80	46.35	46.50
7004	NASDAQ	TSEM	Thu, Aug 25, 2022	46.47	46.78	46.40	46.74
7003	NASDAQ	TSEM	Wed, Aug 24, 2022	46.27	46.56	46.25	46.51
7002	NASDAQ	TSEM	Tue, Aug 23, 2022	46.25	46.69	46.25	46.37
7001	NASDAQ	TSEM	Mon, Aug 22, 2022	46.57	46.57	46.17	46.27
7000	NASDAQ	TSEM	Fri, Aug 19, 2022	47.06	47.22	46.69	46.70
6999	NASDAQ	TSEM	Thu, Aug 18, 2022	47.39	47.39	46.99	47.06
6998	NASDAQ	TSEM	Wed, Aug 17, 2022	47.62	47.62	47.20	47.32
6997	NASDAQ	TSEM	Tue, Aug 16, 2022	47.70	47.74	47.36	47.65
6996	NASDAQ	TSEM	Mon, Aug 15, 2022	47.32	47.81	47.32	47.68
6995	NASDAQ	TSEM	Fri, Aug 12, 2022	47.00	47.70	46.86	47.65
6994	NASDAQ	TSEM	Thu, Aug 11, 2022	47.35	47.44	47.17	47.20
6993	NASDAQ	TSEM	Wed, Aug 10, 2022	47.67	47.67	47.10	47.26
6992	NASDAQ	TSEM	Tue, Aug 9, 2022	47.72	47.75	47.61	47.61
6991	NASDAQ	TSEM	Mon, Aug 8, 2022	47.56	47.75	47.50	47.64
6990	NASDAQ	TSEM	Fri, Aug 5, 2022	47.33	47.62	47.22	47.37
6989	NASDAQ	TSEM	Thu, Aug 4, 2022	47.25	47.76	47.25	47.48
6988	NASDAQ	TSEM	Wed, Aug 3, 2022	46.86	47.24	46.50	47.11
6987	NASDAQ	TSEM	Tue, Aug 2, 2022	47.07	47.22	46.86	46.99
6986	NASDAQ	TSEM	Mon, Aug 1, 2022	47.90	47.93	46.82	46.92
6985	NASDAQ	TSEM	Fri, Jul 29, 2022	46.96	47.98	46.96	47.86
6984	NASDAQ	TSEM	Thu, Jul 28, 2022	46.93	47.37	46.81	47.30
6983	NASDAQ	TSEM	Wed, Jul 27, 2022	46.42	46.78	46.28	46.74
6982	NASDAQ	TSEM	Tue, Jul 26, 2022	46.17	46.24	45.94	45.94
6981	NASDAQ	TSEM	Mon, Jul 25, 2022	46.06	46.28	46.00	46.15
6980	NASDAQ	TSEM	Fri, Jul 22, 2022	46.30	46.39	45.93	45.96
6979	NASDAQ	TSEM	Thu, Jul 21, 2022	46.23	46.37	46.11	46.30
6978	NASDAQ	TSEM	Wed, Jul 20, 2022	46.08	46.30	45.89	46.04
6977	NASDAQ	TSEM	Tue, Jul 19, 2022	45.80	46.21	45.75	45.89
6976	NASDAQ	TSEM	Mon, Jul 18, 2022	45.44	46.13	45.34	45.76
6975	NASDAQ	TSEM	Fri, Jul 15, 2022	46.10	46.66	45.74	46.08
6974	NASDAQ	TSEM	Thu, Jul 14, 2022	46.15	46.27	45.90	45.94
6973	NASDAQ	TSEM	Wed, Jul 13, 2022	46.10	46.37	46.01	46.22
6972	NASDAQ	TSEM	Tue, Jul 12, 2022	46.42	46.47	46.05	46.18
6971	NASDAQ	TSEM	Mon, Jul 11, 2022	46.30	46.50	46.14	46.29
6970	NASDAQ	TSEM	Fri, Jul 8, 2022	46.16	46.65	46.12	46.42
6969	NASDAQ	TSEM	Thu, Jul 7, 2022	45.89	46.24	45.80	46.18
6968	NASDAQ	TSEM	Wed, Jul 6, 2022	45.88	46.05	45.59	45.76
6967	NASDAQ	TSEM	Tue, Jul 5, 2022	45.82	46.09	45.50	45.85
6966	NASDAQ	TSEM	Fri, Jul 1, 2022	46.06	46.11	45.57	45.71
6965	NASDAQ	TSEM	Thu, Jun 30, 2022	46.55	46.56	46.16	46.18
6964	NASDAQ	TSEM	Wed, Jun 29, 2022	46.53	46.70	46.39	46.60
6963	NASDAQ	TSEM	Tue, Jun 28, 2022	46.58	46.76	46.51	46.55
6962	NASDAQ	TSEM	Mon, Jun 27, 2022	46.46	46.88	46.40	46.67
6961	NASDAQ	TSEM	Fri, Jun 24, 2022	46.94	46.94	46.56	46.74
6960	NASDAQ	TSEM	Thu, Jun 23, 2022	46.85	46.87	46.50	46.66
6959	NASDAQ	TSEM	Wed, Jun 22, 2022	46.70	46.75	46.12	46.60
6958	NASDAQ	TSEM	Tue, Jun 21, 2022	46.85	46.92	46.56	46.80
6957	NASDAQ	TSEM	Fri, Jun 17, 2022	46.50	46.80	46.13	46.47
6956	NASDAQ	TSEM	Thu, Jun 16, 2022	45.99	46.64	45.80	46.53
6955	NASDAQ	TSEM	Wed, Jun 15, 2022	46.57	47.42	46.41	46.87
6954	NASDAQ	TSEM	Tue, Jun 14, 2022	46.52	46.63	45.93	46.41
6953	NASDAQ	TSEM	Mon, Jun 13, 2022	46.78	46.95	46.40	46.57
6952	NASDAQ	TSEM	Fri, Jun 10, 2022	47.54	47.62	47.25	47.40
6951	NASDAQ	TSEM	Thu, Jun 9, 2022	47.82	47.98	47.54	47.60
6950	NASDAQ	TSEM	Wed, Jun 8, 2022	47.83	47.95	47.63	47.93
6949	NASDAQ	TSEM	Tue, Jun 7, 2022	48.19	48.46	47.70	47.88
6948	NASDAQ	TSEM	Mon, Jun 6, 2022	48.35	48.68	48.00	48.13
6947	NASDAQ	TSEM	Fri, Jun 3, 2022	48.08	48.42	48.08	48.37
6946	NASDAQ	TSEM	Thu, Jun 2, 2022	47.71	48.48	47.71	48.43
6945	NASDAQ	TSEM	Wed, Jun 1, 2022	48.43	48.58	47.67	47.84
6944	NASDAQ	TSEM	Tue, May 31, 2022	48.66	49.11	48.01	48.26
6943	NASDAQ	TSEM	Fri, May 27, 2022	47.46	48.35	47.46	48.25
6942	NASDAQ	TSEM	Thu, May 26, 2022	47.27	47.80	47.00	47.45
6941	NASDAQ	TSEM	Wed, May 25, 2022	46.61	47.01	46.61	47.00
6940	NASDAQ	TSEM	Tue, May 24, 2022	46.25	46.73	45.72	46.44
6939	NASDAQ	TSEM	Mon, May 23, 2022	46.14	46.56	46.02	46.39
6938	NASDAQ	TSEM	Fri, May 20, 2022	46.15	46.15	44.83	45.69
6937	NASDAQ	TSEM	Thu, May 19, 2022	46.45	46.45	46.00	46.01
6936	NASDAQ	TSEM	Wed, May 18, 2022	47.24	47.33	46.11	46.18
6935	NASDAQ	TSEM	Tue, May 17, 2022	47.30	47.44	46.84	47.03
6934	NASDAQ	TSEM	Mon, May 16, 2022	46.72	47.08	46.24	46.55
6933	NASDAQ	TSEM	Fri, May 13, 2022	47.17	47.47	46.93	47.14
6932	NASDAQ	TSEM	Thu, May 12, 2022	47.09	47.12	46.72	46.90
6931	NASDAQ	TSEM	Wed, May 11, 2022	47.25	47.82	47.03	47.07
6930	NASDAQ	TSEM	Tue, May 10, 2022	47.30	47.55	46.97	47.37
6929	NASDAQ	TSEM	Mon, May 9, 2022	48.37	48.57	46.86	47.07
6928	NASDAQ	TSEM	Fri, May 6, 2022	48.61	48.73	48.22	48.40
6927	NASDAQ	TSEM	Thu, May 5, 2022	48.71	49.07	48.61	48.72
6926	NASDAQ	TSEM	Wed, May 4, 2022	48.58	49.13	48.40	49.12
6925	NASDAQ	TSEM	Tue, May 3, 2022	48.58	48.82	48.56	48.67
6924	NASDAQ	TSEM	Mon, May 2, 2022	48.44	48.70	48.30	48.47
6923	NASDAQ	TSEM	Fri, Apr 29, 2022	48.31	48.41	48.24	48.30
6922	NASDAQ	TSEM	Thu, Apr 28, 2022	48.50	48.55	48.28	48.33
6921	NASDAQ	TSEM	Wed, Apr 27, 2022	48.45	48.59	48.29	48.31
6920	NASDAQ	TSEM	Tue, Apr 26, 2022	48.57	48.66	48.39	48.40
6919	NASDAQ	TSEM	Mon, Apr 25, 2022	48.40	48.78	48.36	48.77
6918	NASDAQ	TSEM	Fri, Apr 22, 2022	48.40	48.62	48.28	48.30
6917	NASDAQ	TSEM	Thu, Apr 21, 2022	48.74	48.92	48.31	48.32
6916	NASDAQ	TSEM	Wed, Apr 20, 2022	48.80	48.88	48.56	48.62
6915	NASDAQ	TSEM	Tue, Apr 19, 2022	48.37	48.54	48.29	48.45
6914	NASDAQ	TSEM	Mon, Apr 18, 2022	48.26	48.38	48.22	48.32
6913	NASDAQ	TSEM	Thu, Apr 14, 2022	48.39	48.42	48.10	48.13
6912	NASDAQ	TSEM	Wed, Apr 13, 2022	48.35	48.50	48.32	48.38
6911	NASDAQ	TSEM	Tue, Apr 12, 2022	48.57	48.64	48.21	48.21
6910	NASDAQ	TSEM	Mon, Apr 11, 2022	48.43	48.53	48.20	48.21
6909	NASDAQ	TSEM	Fri, Apr 8, 2022	48.52	48.63	48.40	48.55
6908	NASDAQ	TSEM	Thu, Apr 7, 2022	48.40	48.71	48.37	48.51
6907	NASDAQ	TSEM	Wed, Apr 6, 2022	48.40	48.60	48.15	48.37
6906	NASDAQ	TSEM	Tue, Apr 5, 2022	48.76	48.76	48.39	48.67
6905	NASDAQ	TSEM	Mon, Apr 4, 2022	48.59	49.01	48.54	48.90
6904	NASDAQ	TSEM	Fri, Apr 1, 2022	48.51	48.56	48.32	48.51
6903	NASDAQ	TSEM	Thu, Mar 31, 2022	48.64	48.68	48.37	48.40
6902	NASDAQ	TSEM	Wed, Mar 30, 2022	48.75	48.80	48.52	48.55
6901	NASDAQ	TSEM	Tue, Mar 29, 2022	48.78	48.98	48.61	48.81
6900	NASDAQ	TSEM	Mon, Mar 28, 2022	48.80	48.91	48.43	48.65
6899	NASDAQ	TSEM	Fri, Mar 25, 2022	48.80	48.87	48.50	48.86
6898	NASDAQ	TSEM	Thu, Mar 24, 2022	48.69	48.94	48.44	48.76
6897	NASDAQ	TSEM	Wed, Mar 23, 2022	48.86	49.01	48.56	48.57
6896	NASDAQ	TSEM	Tue, Mar 22, 2022	48.32	49.09	48.16	48.90
6895	NASDAQ	TSEM	Mon, Mar 21, 2022	48.40	48.42	47.96	48.30
6894	NASDAQ	TSEM	Fri, Mar 18, 2022	47.91	48.44	47.80	48.38
6893	NASDAQ	TSEM	Thu, Mar 17, 2022	47.56	47.93	47.44	47.93
6892	NASDAQ	TSEM	Wed, Mar 16, 2022	47.55	47.64	47.17	47.59
6891	NASDAQ	TSEM	Tue, Mar 15, 2022	47.15	47.33	47.07	47.22
6890	NASDAQ	TSEM	Mon, Mar 14, 2022	47.15	47.25	46.84	47.14
6889	NASDAQ	TSEM	Fri, Mar 11, 2022	47.37	47.43	47.14	47.15
6888	NASDAQ	TSEM	Thu, Mar 10, 2022	47.10	47.39	47.06	47.29
6887	NASDAQ	TSEM	Wed, Mar 9, 2022	47.17	47.32	47.00	47.30
6886	NASDAQ	TSEM	Tue, Mar 8, 2022	46.64	47.15	46.61	47.00
6885	NASDAQ	TSEM	Mon, Mar 7, 2022	46.84	46.94	46.64	46.73
6884	NASDAQ	TSEM	Fri, Mar 4, 2022	46.93	47.10	46.84	46.93
6883	NASDAQ	TSEM	Thu, Mar 3, 2022	46.89	47.26	46.77	46.93
6882	NASDAQ	TSEM	Wed, Mar 2, 2022	46.63	47.07	46.58	47.00
6881	NASDAQ	TSEM	Tue, Mar 1, 2022	46.71	46.83	46.51	46.66
6880	NASDAQ	TSEM	Mon, Feb 28, 2022	46.66	46.88	46.55	46.85
6879	NASDAQ	TSEM	Fri, Feb 25, 2022	46.97	47.15	46.72	46.86
6878	NASDAQ	TSEM	Thu, Feb 24, 2022	46.14	47.40	46.13	46.94
6877	NASDAQ	TSEM	Wed, Feb 23, 2022	47.00	47.09	46.62	46.79
6876	NASDAQ	TSEM	Tue, Feb 22, 2022	46.82	47.01	46.54	46.63
6875	NASDAQ	TSEM	Fri, Feb 18, 2022	47.10	47.15	46.90	46.94
6874	NASDAQ	TSEM	Thu, Feb 17, 2022	47.11	47.25	46.84	46.90
6873	NASDAQ	TSEM	Wed, Feb 16, 2022	47.06	47.50	46.92	47.27
6872	NASDAQ	TSEM	Tue, Feb 15, 2022	46.98	47.47	46.43	47.07
6871	NASDAQ	TSEM	Mon, Feb 14, 2022	33.81	34.38	33.00	33.13
6870	NASDAQ	TSEM	Fri, Feb 11, 2022	35.35	35.68	33.61	33.80
6869	NASDAQ	TSEM	Thu, Feb 10, 2022	35.15	36.37	35.07	35.24
6868	NASDAQ	TSEM	Wed, Feb 9, 2022	35.63	36.31	35.31	36.18
6867	NASDAQ	TSEM	Tue, Feb 8, 2022	34.50	35.31	34.40	35.20
6866	NASDAQ	TSEM	Mon, Feb 7, 2022	34.77	35.31	34.23	34.60
6865	NASDAQ	TSEM	Fri, Feb 4, 2022	33.55	34.53	33.36	34.30
6864	NASDAQ	TSEM	Thu, Feb 3, 2022	34.46	34.64	33.53	33.63
6863	NASDAQ	TSEM	Wed, Feb 2, 2022	35.22	35.50	34.60	35.22
6862	NASDAQ	TSEM	Tue, Feb 1, 2022	34.70	34.76	33.85	34.42
6861	NASDAQ	TSEM	Mon, Jan 31, 2022	32.90	34.40	32.90	34.35
6860	NASDAQ	TSEM	Fri, Jan 28, 2022	32.16	32.91	31.04	32.88
6859	NASDAQ	TSEM	Thu, Jan 27, 2022	34.36	34.36	31.75	31.83
6858	NASDAQ	TSEM	Wed, Jan 26, 2022	34.90	35.12	33.62	33.98
6857	NASDAQ	TSEM	Tue, Jan 25, 2022	34.78	34.89	33.13	33.61
6856	NASDAQ	TSEM	Mon, Jan 24, 2022	34.36	35.98	33.28	35.82
6855	NASDAQ	TSEM	Fri, Jan 21, 2022	35.65	36.44	35.05	35.26
6854	NASDAQ	TSEM	Thu, Jan 20, 2022	37.63	37.76	35.90	35.96
6853	NASDAQ	TSEM	Wed, Jan 19, 2022	38.96	39.06	37.30	37.45
6852	NASDAQ	TSEM	Tue, Jan 18, 2022	39.48	39.48	38.38	38.90
6851	NASDAQ	TSEM	Fri, Jan 14, 2022	39.04	40.28	39.04	40.20
6850	NASDAQ	TSEM	Thu, Jan 13, 2022	40.58	40.64	39.14	39.57
6849	NASDAQ	TSEM	Wed, Jan 12, 2022	40.81	41.13	39.44	39.98
6848	NASDAQ	TSEM	Tue, Jan 11, 2022	38.99	40.64	38.93	40.64
6847	NASDAQ	TSEM	Mon, Jan 10, 2022	38.45	39.15	37.70	39.10
6846	NASDAQ	TSEM	Fri, Jan 7, 2022	39.87	40.17	38.62	39.15
6845	NASDAQ	TSEM	Thu, Jan 6, 2022	40.34	40.51	38.75	40.05
6844	NASDAQ	TSEM	Wed, Jan 5, 2022	40.64	41.31	39.55	39.67
6843	NASDAQ	TSEM	Tue, Jan 4, 2022	40.37	40.57	39.42	40.28
6842	NASDAQ	TSEM	Mon, Jan 3, 2022	40.20	40.77	39.57	40.22
6841	NASDAQ	TSEM	Fri, Dec 31, 2021	39.24	39.77	39.13	39.68
6840	NASDAQ	TSEM	Thu, Dec 30, 2021	39.60	40.09	39.12	39.19
6839	NASDAQ	TSEM	Wed, Dec 29, 2021	39.33	39.59	39.09	39.34
6838	NASDAQ	TSEM	Tue, Dec 28, 2021	40.31	40.45	39.04	39.22
6837	NASDAQ	TSEM	Mon, Dec 27, 2021	38.87	39.89	38.87	39.87
6836	NASDAQ	TSEM	Thu, Dec 23, 2021	38.62	38.95	38.18	38.40
6835	NASDAQ	TSEM	Wed, Dec 22, 2021	37.18	38.31	37.09	38.28
6834	NASDAQ	TSEM	Tue, Dec 21, 2021	36.94	37.27	36.32	37.20
6833	NASDAQ	TSEM	Mon, Dec 20, 2021	36.01	36.41	35.77	36.41
6832	NASDAQ	TSEM	Fri, Dec 17, 2021	36.63	37.02	36.16	36.52
6831	NASDAQ	TSEM	Thu, Dec 16, 2021	38.60	38.92	36.68	36.84
6830	NASDAQ	TSEM	Wed, Dec 15, 2021	36.61	38.42	36.08	38.41
6829	NASDAQ	TSEM	Tue, Dec 14, 2021	36.25	36.73	35.72	36.26
6828	NASDAQ	TSEM	Mon, Dec 13, 2021	37.00	37.31	36.59	36.78
6827	NASDAQ	TSEM	Fri, Dec 10, 2021	37.30	37.45	36.40	36.91
6826	NASDAQ	TSEM	Thu, Dec 9, 2021	38.07	38.14	36.94	36.96
6825	NASDAQ	TSEM	Wed, Dec 8, 2021	38.98	39.37	38.36	38.50
6824	NASDAQ	TSEM	Tue, Dec 7, 2021	39.71	39.92	38.34	38.50
6823	NASDAQ	TSEM	Mon, Dec 6, 2021	37.00	38.65	35.96	38.41
6822	NASDAQ	TSEM	Fri, Dec 3, 2021	38.00	38.42	36.64	36.86
6821	NASDAQ	TSEM	Thu, Dec 2, 2021	35.85	37.75	35.68	37.57
6820	NASDAQ	TSEM	Wed, Dec 1, 2021	36.23	37.40	36.15	36.20
6819	NASDAQ	TSEM	Tue, Nov 30, 2021	35.73	36.13	34.96	35.48
6818	NASDAQ	TSEM	Mon, Nov 29, 2021	35.45	36.07	35.00	35.93
6817	NASDAQ	TSEM	Fri, Nov 26, 2021	35.35	35.69	34.51	34.95
6816	NASDAQ	TSEM	Wed, Nov 24, 2021	35.53	36.29	35.36	36.00
6815	NASDAQ	TSEM	Tue, Nov 23, 2021	36.49	36.73	35.40	36.11
6814	NASDAQ	TSEM	Mon, Nov 22, 2021	36.75	36.93	35.73	36.53
6813	NASDAQ	TSEM	Fri, Nov 19, 2021	36.51	36.71	36.30	36.37
6812	NASDAQ	TSEM	Thu, Nov 18, 2021	36.85	36.97	36.06	36.59
6811	NASDAQ	TSEM	Wed, Nov 17, 2021	37.03	37.14	36.42	36.67
6810	NASDAQ	TSEM	Tue, Nov 16, 2021	36.82	37.25	36.63	37.04
6809	NASDAQ	TSEM	Mon, Nov 15, 2021	36.92	37.13	36.46	36.81
6808	NASDAQ	TSEM	Fri, Nov 12, 2021	36.39	36.66	35.94	36.59
6807	NASDAQ	TSEM	Thu, Nov 11, 2021	36.45	36.97	36.07	36.31
6806	NASDAQ	TSEM	Wed, Nov 10, 2021	36.30	37.13	35.40	35.92
6805	NASDAQ	TSEM	Tue, Nov 9, 2021	37.00	37.23	36.33	36.70
6804	NASDAQ	TSEM	Mon, Nov 8, 2021	36.78	37.27	35.18	36.82
6803	NASDAQ	TSEM	Fri, Nov 5, 2021	35.17	36.24	34.88	35.19
6802	NASDAQ	TSEM	Thu, Nov 4, 2021	34.45	35.18	34.06	34.99
6801	NASDAQ	TSEM	Wed, Nov 3, 2021	34.34	34.90	33.78	34.09
6800	NASDAQ	TSEM	Tue, Nov 2, 2021	33.60	34.48	33.59	34.37
6799	NASDAQ	TSEM	Mon, Nov 1, 2021	32.76	33.41	32.68	33.39
6798	NASDAQ	TSEM	Fri, Oct 29, 2021	31.92	31.93	31.69	31.87
6797	NASDAQ	TSEM	Thu, Oct 28, 2021	31.96	32.50	31.89	32.05
6796	NASDAQ	TSEM	Wed, Oct 27, 2021	32.09	32.21	31.37	31.60
6795	NASDAQ	TSEM	Tue, Oct 26, 2021	32.45	32.53	31.29	31.90
6794	NASDAQ	TSEM	Mon, Oct 25, 2021	31.36	32.66	31.33	32.56
6793	NASDAQ	TSEM	Fri, Oct 22, 2021	31.02	31.22	30.71	31.11
6792	NASDAQ	TSEM	Thu, Oct 21, 2021	31.41	31.54	30.94	31.12
6791	NASDAQ	TSEM	Wed, Oct 20, 2021	30.94	31.57	30.90	31.33
6790	NASDAQ	TSEM	Tue, Oct 19, 2021	30.37	31.13	30.37	31.06
6789	NASDAQ	TSEM	Mon, Oct 18, 2021	30.14	30.53	29.91	30.30
6788	NASDAQ	TSEM	Fri, Oct 15, 2021	29.77	30.44	29.56	30.21
6787	NASDAQ	TSEM	Thu, Oct 14, 2021	29.29	29.60	29.21	29.54
6786	NASDAQ	TSEM	Wed, Oct 13, 2021	28.68	28.93	28.56	28.74
6785	NASDAQ	TSEM	Tue, Oct 12, 2021	29.30	29.40	28.46	28.50
6784	NASDAQ	TSEM	Mon, Oct 11, 2021	29.10	29.67	29.03	29.16
6783	NASDAQ	TSEM	Fri, Oct 8, 2021	29.63	29.63	29.02	29.21
6782	NASDAQ	TSEM	Thu, Oct 7, 2021	29.36	29.90	29.36	29.51
6781	NASDAQ	TSEM	Wed, Oct 6, 2021	29.04	29.11	28.42	29.11
6780	NASDAQ	TSEM	Tue, Oct 5, 2021	29.36	29.44	28.93	29.29
6779	NASDAQ	TSEM	Mon, Oct 4, 2021	29.72	29.72	28.58	29.09
6778	NASDAQ	TSEM	Fri, Oct 1, 2021	30.00	30.22	29.45	30.04
6777	NASDAQ	TSEM	Thu, Sep 30, 2021	30.38	30.48	29.73	29.90
6776	NASDAQ	TSEM	Wed, Sep 29, 2021	31.35	31.35	30.21	30.34
6775	NASDAQ	TSEM	Tue, Sep 28, 2021	31.84	31.85	31.22	31.28
6774	NASDAQ	TSEM	Mon, Sep 27, 2021	32.34	32.84	32.00	32.37
6773	NASDAQ	TSEM	Fri, Sep 24, 2021	32.17	32.54	31.90	32.41
6772	NASDAQ	TSEM	Thu, Sep 23, 2021	31.40	32.60	31.35	32.50
6771	NASDAQ	TSEM	Wed, Sep 22, 2021	30.15	31.36	30.15	31.24
6770	NASDAQ	TSEM	Tue, Sep 21, 2021	30.18	30.27	29.68	30.11
6769	NASDAQ	TSEM	Mon, Sep 20, 2021	30.33	30.47	29.77	30.01
6768	NASDAQ	TSEM	Fri, Sep 17, 2021	30.80	31.13	30.45	31.09
6767	NASDAQ	TSEM	Thu, Sep 16, 2021	30.98	31.30	30.50	31.10
6766	NASDAQ	TSEM	Wed, Sep 15, 2021	31.25	31.25	30.19	31.00
6765	NASDAQ	TSEM	Tue, Sep 14, 2021	29.38	31.80	29.15	31.20
6764	NASDAQ	TSEM	Mon, Sep 13, 2021	29.49	29.73	29.17	29.31
6763	NASDAQ	TSEM	Fri, Sep 10, 2021	29.28	29.61	29.00	29.02
6762	NASDAQ	TSEM	Thu, Sep 9, 2021	28.71	29.26	28.71	29.08
6761	NASDAQ	TSEM	Wed, Sep 8, 2021	29.03	29.08	28.31	28.65
6760	NASDAQ	TSEM	Tue, Sep 7, 2021	29.37	29.37	29.08	29.14
6759	NASDAQ	TSEM	Fri, Sep 3, 2021	29.06	29.38	29.03	29.29
6758	NASDAQ	TSEM	Thu, Sep 2, 2021	29.40	29.40	28.97	29.03
6757	NASDAQ	TSEM	Wed, Sep 1, 2021	29.61	29.61	29.09	29.10
6756	NASDAQ	TSEM	Tue, Aug 31, 2021	29.49	29.53	29.16	29.40
6755	NASDAQ	TSEM	Mon, Aug 30, 2021	29.50	29.60	29.21	29.39
6754	NASDAQ	TSEM	Fri, Aug 27, 2021	28.94	29.59	28.94	29.47
6753	NASDAQ	TSEM	Thu, Aug 26, 2021	28.92	29.15	28.76	28.95
6752	NASDAQ	TSEM	Wed, Aug 25, 2021	28.90	29.09	28.78	29.09
6751	NASDAQ	TSEM	Tue, Aug 24, 2021	28.37	28.69	28.37	28.65
6750	NASDAQ	TSEM	Mon, Aug 23, 2021	28.09	28.36	27.82	28.29
6749	NASDAQ	TSEM	Fri, Aug 20, 2021	27.46	27.96	27.35	27.87
6748	NASDAQ	TSEM	Thu, Aug 19, 2021	26.70	27.90	26.59	27.48
6747	NASDAQ	TSEM	Wed, Aug 18, 2021	26.97	27.13	26.79	26.85
6746	NASDAQ	TSEM	Tue, Aug 17, 2021	27.62	27.62	26.89	26.99
6745	NASDAQ	TSEM	Mon, Aug 16, 2021	28.32	28.39	27.84	28.04
6744	NASDAQ	TSEM	Fri, Aug 13, 2021	28.47	28.66	28.16	28.52
6743	NASDAQ	TSEM	Thu, Aug 12, 2021	29.21	29.21	28.47	28.52
6742	NASDAQ	TSEM	Wed, Aug 11, 2021	29.15	29.25	28.40	29.01
6741	NASDAQ	TSEM	Tue, Aug 10, 2021	29.60	29.65	28.38	28.81
6740	NASDAQ	TSEM	Mon, Aug 9, 2021	29.45	29.50	28.89	29.42
6739	NASDAQ	TSEM	Fri, Aug 6, 2021	29.44	29.52	29.09	29.31
6738	NASDAQ	TSEM	Thu, Aug 5, 2021	29.50	29.62	29.02	29.49
6737	NASDAQ	TSEM	Wed, Aug 4, 2021	29.60	29.85	29.05	29.25
6736	NASDAQ	TSEM	Tue, Aug 3, 2021	29.52	29.73	29.15	29.50
6735	NASDAQ	TSEM	Mon, Aug 2, 2021	29.38	29.89	28.79	29.32
6734	NASDAQ	TSEM	Fri, Jul 30, 2021	27.46	27.93	27.20	27.85
6733	NASDAQ	TSEM	Thu, Jul 29, 2021	26.83	27.75	26.81	27.66
6732	NASDAQ	TSEM	Wed, Jul 28, 2021	26.23	26.80	26.12	26.64
6731	NASDAQ	TSEM	Tue, Jul 27, 2021	26.68	26.68	25.69	26.20
6730	NASDAQ	TSEM	Mon, Jul 26, 2021	26.92	27.11	26.59	26.83
6729	NASDAQ	TSEM	Fri, Jul 23, 2021	26.96	27.07	26.52	27.04
6728	NASDAQ	TSEM	Thu, Jul 22, 2021	27.24	27.27	26.74	26.84
6727	NASDAQ	TSEM	Wed, Jul 21, 2021	26.80	27.40	26.80	27.37
6726	NASDAQ	TSEM	Tue, Jul 20, 2021	26.20	26.91	25.92	26.66
6725	NASDAQ	TSEM	Mon, Jul 19, 2021	25.61	26.41	25.55	26.17
6724	NASDAQ	TSEM	Fri, Jul 16, 2021	26.93	26.93	26.00	26.09
6723	NASDAQ	TSEM	Thu, Jul 15, 2021	27.25	27.28	26.44	26.71
6722	NASDAQ	TSEM	Wed, Jul 14, 2021	27.69	27.96	27.18	27.21
6721	NASDAQ	TSEM	Tue, Jul 13, 2021	27.58	27.73	27.45	27.52
6720	NASDAQ	TSEM	Mon, Jul 12, 2021	27.36	27.75	27.26	27.70
6719	NASDAQ	TSEM	Fri, Jul 9, 2021	26.73	27.35	26.49	27.28
6718	NASDAQ	TSEM	Thu, Jul 8, 2021	26.61	26.94	25.98	26.58
6717	NASDAQ	TSEM	Wed, Jul 7, 2021	28.70	28.71	27.12	27.14
6716	NASDAQ	TSEM	Tue, Jul 6, 2021	29.72	29.76	28.52	28.60
6715	NASDAQ	TSEM	Fri, Jul 2, 2021	29.57	29.57	29.16	29.50
6714	NASDAQ	TSEM	Thu, Jul 1, 2021	29.40	29.57	29.30	29.37
6713	NASDAQ	TSEM	Wed, Jun 30, 2021	29.51	29.67	29.30	29.43
6712	NASDAQ	TSEM	Tue, Jun 29, 2021	29.39	29.69	29.37	29.62
6711	NASDAQ	TSEM	Mon, Jun 28, 2021	29.25	29.41	29.09	29.41
6710	NASDAQ	TSEM	Fri, Jun 25, 2021	29.02	29.19	28.80	29.01
6709	NASDAQ	TSEM	Thu, Jun 24, 2021	29.44	29.50	28.71	29.05
6708	NASDAQ	TSEM	Wed, Jun 23, 2021	27.36	27.54	27.23	27.35
6707	NASDAQ	TSEM	Tue, Jun 22, 2021	27.24	27.31	27.00	27.24
6706	NASDAQ	TSEM	Mon, Jun 21, 2021	26.86	27.18	26.74	27.15
6705	NASDAQ	TSEM	Fri, Jun 18, 2021	27.33	27.55	26.31	26.61
6704	NASDAQ	TSEM	Thu, Jun 17, 2021	27.43	27.80	27.23	27.72
6703	NASDAQ	TSEM	Wed, Jun 16, 2021	27.89	28.10	27.50	27.58
6702	NASDAQ	TSEM	Tue, Jun 15, 2021	28.16	28.29	27.61	27.80
6701	NASDAQ	TSEM	Mon, Jun 14, 2021	27.78	28.23	27.72	28.17
6700	NASDAQ	TSEM	Fri, Jun 11, 2021	27.34	27.62	27.34	27.58
6699	NASDAQ	TSEM	Thu, Jun 10, 2021	26.71	27.36	26.70	27.27
6698	NASDAQ	TSEM	Wed, Jun 9, 2021	26.87	27.00	26.72	26.74
6697	NASDAQ	TSEM	Tue, Jun 8, 2021	26.86	26.89	26.35	26.85
6696	NASDAQ	TSEM	Mon, Jun 7, 2021	27.07	27.09	26.52	26.70
6695	NASDAQ	TSEM	Fri, Jun 4, 2021	26.58	27.22	26.58	27.16
6694	NASDAQ	TSEM	Thu, Jun 3, 2021	26.95	26.95	26.38	26.38
6693	NASDAQ	TSEM	Wed, Jun 2, 2021	27.08	27.30	26.93	27.13
6692	NASDAQ	TSEM	Tue, Jun 1, 2021	27.71	27.77	26.97	27.17
6691	NASDAQ	TSEM	Fri, May 28, 2021	27.68	27.72	27.42	27.47
6690	NASDAQ	TSEM	Thu, May 27, 2021	27.31	27.75	27.31	27.57
6689	NASDAQ	TSEM	Wed, May 26, 2021	27.11	27.24	26.98	27.21
6688	NASDAQ	TSEM	Tue, May 25, 2021	27.87	27.87	26.93	27.01
6687	NASDAQ	TSEM	Mon, May 24, 2021	27.25	27.96	27.23	27.54
6686	NASDAQ	TSEM	Fri, May 21, 2021	27.34	27.34	26.91	27.03
6685	NASDAQ	TSEM	Thu, May 20, 2021	26.75	27.22	26.61	27.10
6684	NASDAQ	TSEM	Wed, May 19, 2021	25.66	26.69	25.56	26.52
6683	NASDAQ	TSEM	Tue, May 18, 2021	26.20	26.55	26.00	26.20
6682	NASDAQ	TSEM	Mon, May 17, 2021	26.04	26.11	25.53	26.03
6681	NASDAQ	TSEM	Fri, May 14, 2021	26.21	26.64	25.81	26.48
6680	NASDAQ	TSEM	Thu, May 13, 2021	26.13	26.30	25.36	25.79
6679	NASDAQ	TSEM	Wed, May 12, 2021	25.99	26.00	24.81	25.29
6678	NASDAQ	TSEM	Tue, May 11, 2021	26.69	27.82	26.06	27.57
6677	NASDAQ	TSEM	Mon, May 10, 2021	28.27	28.32	27.55	27.62
6676	NASDAQ	TSEM	Fri, May 7, 2021	28.05	28.60	28.01	28.50
6675	NASDAQ	TSEM	Thu, May 6, 2021	28.05	28.17	27.38	27.79
6674	NASDAQ	TSEM	Wed, May 5, 2021	28.38	28.39	27.85	28.04
6673	NASDAQ	TSEM	Tue, May 4, 2021	28.32	28.50	27.47	28.12
6672	NASDAQ	TSEM	Mon, May 3, 2021	28.52	28.60	28.15	28.47
6671	NASDAQ	TSEM	Fri, Apr 30, 2021	28.84	28.95	28.21	28.30
6670	NASDAQ	TSEM	Thu, Apr 29, 2021	29.47	29.50	28.82	29.30
6669	NASDAQ	TSEM	Wed, Apr 28, 2021	29.14	29.42	28.95	29.22
6668	NASDAQ	TSEM	Tue, Apr 27, 2021	29.57	29.57	29.13	29.20
6667	NASDAQ	TSEM	Mon, Apr 26, 2021	29.27	29.88	29.21	29.60
6666	NASDAQ	TSEM	Fri, Apr 23, 2021	28.95	29.44	28.72	29.30
6665	NASDAQ	TSEM	Thu, Apr 22, 2021	29.33	29.37	28.61	28.78
6664	NASDAQ	TSEM	Wed, Apr 21, 2021	28.31	29.17	28.08	29.15
6663	NASDAQ	TSEM	Tue, Apr 20, 2021	28.59	28.67	27.90	28.26
6662	NASDAQ	TSEM	Mon, Apr 19, 2021	29.22	29.32	28.33	28.62
6661	NASDAQ	TSEM	Fri, Apr 16, 2021	30.01	30.16	29.38	29.43
6660	NASDAQ	TSEM	Thu, Apr 15, 2021	30.06	30.08	29.70	29.95
6659	NASDAQ	TSEM	Wed, Apr 14, 2021	30.00	30.24	29.42	29.70
6658	NASDAQ	TSEM	Tue, Apr 13, 2021	30.60	30.60	29.44	29.83
6657	NASDAQ	TSEM	Mon, Apr 12, 2021	30.20	30.46	30.06	30.29
6656	NASDAQ	TSEM	Fri, Apr 9, 2021	29.83	30.07	29.57	30.07
6655	NASDAQ	TSEM	Thu, Apr 8, 2021	30.41	30.44	29.82	29.94
6654	NASDAQ	TSEM	Wed, Apr 7, 2021	29.62	30.00	29.43	29.94
6653	NASDAQ	TSEM	Tue, Apr 6, 2021	30.05	30.24	29.60	29.67
6652	NASDAQ	TSEM	Mon, Apr 5, 2021	29.87	30.28	29.50	30.13
6651	NASDAQ	TSEM	Thu, Apr 1, 2021	28.50	29.00	28.39	28.92
6650	NASDAQ	TSEM	Wed, Mar 31, 2021	27.70	28.41	27.70	28.04
6649	NASDAQ	TSEM	Tue, Mar 30, 2021	27.21	27.93	26.91	27.65
6648	NASDAQ	TSEM	Mon, Mar 29, 2021	27.65	27.72	27.20	27.32
6647	NASDAQ	TSEM	Fri, Mar 26, 2021	27.59	28.09	27.46	27.93
6646	NASDAQ	TSEM	Thu, Mar 25, 2021	27.27	27.86	26.85	27.54
6645	NASDAQ	TSEM	Wed, Mar 24, 2021	28.65	28.67	27.44	27.60
6644	NASDAQ	TSEM	Tue, Mar 23, 2021	29.38	29.38	28.13	28.26
6643	NASDAQ	TSEM	Mon, Mar 22, 2021	29.54	29.89	29.37	29.53
6642	NASDAQ	TSEM	Fri, Mar 19, 2021	29.11	29.41	28.55	29.09
6641	NASDAQ	TSEM	Thu, Mar 18, 2021	29.48	29.78	28.83	29.02
6640	NASDAQ	TSEM	Wed, Mar 17, 2021	29.94	30.28	29.27	30.02
6639	NASDAQ	TSEM	Tue, Mar 16, 2021	30.51	30.73	29.94	30.14
6638	NASDAQ	TSEM	Mon, Mar 15, 2021	29.53	30.05	29.12	29.99
6637	NASDAQ	TSEM	Fri, Mar 12, 2021	28.40	29.26	28.18	29.16
6636	NASDAQ	TSEM	Thu, Mar 11, 2021	28.25	29.25	27.75	28.90
6635	NASDAQ	TSEM	Wed, Mar 10, 2021	28.14	28.36	27.19	27.24
6634	NASDAQ	TSEM	Tue, Mar 9, 2021	27.80	28.23	27.59	27.96
6633	NASDAQ	TSEM	Mon, Mar 8, 2021	27.84	27.96	26.83	26.94
6632	NASDAQ	TSEM	Fri, Mar 5, 2021	27.82	27.96	26.54	27.80
6631	NASDAQ	TSEM	Thu, Mar 4, 2021	29.13	29.40	26.85	27.29
6630	NASDAQ	TSEM	Wed, Mar 3, 2021	30.31	30.62	29.01	29.22
6629	NASDAQ	TSEM	Tue, Mar 2, 2021	30.74	30.85	30.02	30.30
6628	NASDAQ	TSEM	Mon, Mar 1, 2021	30.21	30.73	30.05	30.64
6627	NASDAQ	TSEM	Fri, Feb 26, 2021	30.36	30.36	28.83	29.39
6626	NASDAQ	TSEM	Thu, Feb 25, 2021	31.15	31.45	29.40	29.61
6625	NASDAQ	TSEM	Wed, Feb 24, 2021	30.78	31.71	30.58	31.63
6624	NASDAQ	TSEM	Tue, Feb 23, 2021	30.65	30.76	29.58	30.72
6623	NASDAQ	TSEM	Mon, Feb 22, 2021	31.69	32.16	30.96	31.16
6622	NASDAQ	TSEM	Fri, Feb 19, 2021	32.14	32.37	31.35	31.63
6621	NASDAQ	TSEM	Thu, Feb 18, 2021	32.28	32.48	31.01	31.69
6620	NASDAQ	TSEM	Wed, Feb 17, 2021	33.19	34.45	31.60	32.66
6619	NASDAQ	TSEM	Tue, Feb 16, 2021	33.17	33.73	32.71	33.20
6618	NASDAQ	TSEM	Fri, Feb 12, 2021	32.57	33.17	32.34	32.93
6617	NASDAQ	TSEM	Thu, Feb 11, 2021	31.66	32.80	31.66	32.67
6616	NASDAQ	TSEM	Wed, Feb 10, 2021	32.41	32.48	31.55	31.79
6615	NASDAQ	TSEM	Tue, Feb 9, 2021	32.23	32.48	31.81	31.87
6614	NASDAQ	TSEM	Mon, Feb 8, 2021	31.66	32.24	31.60	32.18
6613	NASDAQ	TSEM	Fri, Feb 5, 2021	31.20	31.65	30.70	31.33
6612	NASDAQ	TSEM	Thu, Feb 4, 2021	30.52	31.23	30.45	31.20
6611	NASDAQ	TSEM	Wed, Feb 3, 2021	31.04	31.12	30.09	30.44
6610	NASDAQ	TSEM	Tue, Feb 2, 2021	30.90	31.05	30.27	30.75
6609	NASDAQ	TSEM	Mon, Feb 1, 2021	28.72	30.73	28.60	30.65
6608	NASDAQ	TSEM	Fri, Jan 29, 2021	28.29	28.89	27.70	27.97
6607	NASDAQ	TSEM	Thu, Jan 28, 2021	29.07	29.07	28.33	28.44
6606	NASDAQ	TSEM	Wed, Jan 27, 2021	29.46	29.68	28.20	28.45
6605	NASDAQ	TSEM	Tue, Jan 26, 2021	30.27	30.36	29.65	29.80
6604	NASDAQ	TSEM	Mon, Jan 25, 2021	30.31	30.64	29.45	29.96
6603	NASDAQ	TSEM	Fri, Jan 22, 2021	30.24	30.87	30.12	30.23
6602	NASDAQ	TSEM	Thu, Jan 21, 2021	30.73	30.85	30.21	30.49
6601	NASDAQ	TSEM	Wed, Jan 20, 2021	30.30	30.80	29.85	30.10
6600	NASDAQ	TSEM	Tue, Jan 19, 2021	29.18	29.93	28.82	29.70
6599	NASDAQ	TSEM	Fri, Jan 15, 2021	28.90	28.90	28.24	28.45
6598	NASDAQ	TSEM	Thu, Jan 14, 2021	27.91	29.86	27.91	29.08
6597	NASDAQ	TSEM	Wed, Jan 13, 2021	28.89	29.08	28.10	28.25
6596	NASDAQ	TSEM	Tue, Jan 12, 2021	28.71	28.73	27.69	28.05
6595	NASDAQ	TSEM	Mon, Jan 11, 2021	27.55	28.40	27.48	28.32
6594	NASDAQ	TSEM	Fri, Jan 8, 2021	28.75	28.80	27.44	27.62
6593	NASDAQ	TSEM	Thu, Jan 7, 2021	26.92	28.64	26.86	28.53
6592	NASDAQ	TSEM	Wed, Jan 6, 2021	26.42	27.12	26.36	26.41
6591	NASDAQ	TSEM	Tue, Jan 5, 2021	25.76	26.79	25.76	26.74
6590	NASDAQ	TSEM	Mon, Jan 4, 2021	25.69	26.63	25.69	26.00
6589	NASDAQ	TSEM	Thu, Dec 31, 2020	25.90	26.00	25.68	25.82
6588	NASDAQ	TSEM	Wed, Dec 30, 2020	25.41	26.22	25.36	25.96
6587	NASDAQ	TSEM	Tue, Dec 29, 2020	26.51	26.54	25.18	25.22
6586	NASDAQ	TSEM	Mon, Dec 28, 2020	25.87	26.61	25.63	26.32
6585	NASDAQ	TSEM	Thu, Dec 24, 2020	25.30	25.60	25.13	25.38
6584	NASDAQ	TSEM	Wed, Dec 23, 2020	24.46	25.15	24.25	24.97
6583	NASDAQ	TSEM	Tue, Dec 22, 2020	24.67	24.83	24.43	24.46
6582	NASDAQ	TSEM	Mon, Dec 21, 2020	24.91	24.95	24.28	24.64
6581	NASDAQ	TSEM	Fri, Dec 18, 2020	25.10	25.40	25.00	25.34
6580	NASDAQ	TSEM	Thu, Dec 17, 2020	25.38	25.40	24.89	25.18
6579	NASDAQ	TSEM	Wed, Dec 16, 2020	25.72	25.72	25.01	25.22
6578	NASDAQ	TSEM	Tue, Dec 15, 2020	25.72	25.88	25.45	25.62
6577	NASDAQ	TSEM	Mon, Dec 14, 2020	25.66	25.77	25.41	25.44
6576	NASDAQ	TSEM	Fri, Dec 11, 2020	25.71	25.80	25.40	25.49
6575	NASDAQ	TSEM	Thu, Dec 10, 2020	25.71	26.14	25.56	25.94
6574	NASDAQ	TSEM	Wed, Dec 9, 2020	26.69	26.79	25.61	25.83
6573	NASDAQ	TSEM	Tue, Dec 8, 2020	27.05	27.05	26.40	26.76
6572	NASDAQ	TSEM	Mon, Dec 7, 2020	26.59	27.28	26.50	26.95
6571	NASDAQ	TSEM	Fri, Dec 4, 2020	25.79	26.79	25.57	26.72
6570	NASDAQ	TSEM	Thu, Dec 3, 2020	25.81	26.14	25.51	25.67
6569	NASDAQ	TSEM	Wed, Dec 2, 2020	25.65	25.96	25.11	25.66
6568	NASDAQ	TSEM	Tue, Dec 1, 2020	24.39	25.89	24.26	25.76
6567	NASDAQ	TSEM	Mon, Nov 30, 2020	24.63	24.70	24.23	24.46
6566	NASDAQ	TSEM	Fri, Nov 27, 2020	24.36	24.82	24.23	24.43
6565	NASDAQ	TSEM	Wed, Nov 25, 2020	24.37	24.55	23.91	24.12
6564	NASDAQ	TSEM	Tue, Nov 24, 2020	24.36	24.73	24.02	24.67
6563	NASDAQ	TSEM	Mon, Nov 23, 2020	23.73	24.34	23.60	24.33
6562	NASDAQ	TSEM	Fri, Nov 20, 2020	23.45	23.66	23.13	23.53
6561	NASDAQ	TSEM	Thu, Nov 19, 2020	23.10	23.53	23.06	23.51
6560	NASDAQ	TSEM	Wed, Nov 18, 2020	23.67	23.84	23.17	23.20
6559	NASDAQ	TSEM	Tue, Nov 17, 2020	23.72	23.80	23.35	23.62
6558	NASDAQ	TSEM	Mon, Nov 16, 2020	23.50	23.97	23.26	23.94
6557	NASDAQ	TSEM	Fri, Nov 13, 2020	22.91	23.39	22.64	22.99
6556	NASDAQ	TSEM	Thu, Nov 12, 2020	22.89	23.20	21.74	22.59
6555	NASDAQ	TSEM	Wed, Nov 11, 2020	22.68	23.28	22.59	23.07
6554	NASDAQ	TSEM	Tue, Nov 10, 2020	22.58	22.89	22.23	22.37
6553	NASDAQ	TSEM	Mon, Nov 9, 2020	23.50	23.84	22.83	22.86
6552	NASDAQ	TSEM	Fri, Nov 6, 2020	22.23	22.50	21.98	22.28
6551	NASDAQ	TSEM	Thu, Nov 5, 2020	22.53	22.98	22.20	22.23
6550	NASDAQ	TSEM	Wed, Nov 4, 2020	22.11	22.54	21.84	22.05
6549	NASDAQ	TSEM	Tue, Nov 3, 2020	21.27	21.76	21.27	21.67
6548	NASDAQ	TSEM	Mon, Nov 2, 2020	21.23	21.33	20.69	21.07
6547	NASDAQ	TSEM	Fri, Oct 30, 2020	20.99	21.22	20.40	21.10
6546	NASDAQ	TSEM	Thu, Oct 29, 2020	20.35	21.27	20.35	21.15
6545	NASDAQ	TSEM	Wed, Oct 28, 2020	20.97	21.24	20.37	20.41
6544	NASDAQ	TSEM	Tue, Oct 27, 2020	20.60	21.39	20.60	21.34
6543	NASDAQ	TSEM	Mon, Oct 26, 2020	19.71	20.95	19.25	20.88
6542	NASDAQ	TSEM	Fri, Oct 23, 2020	19.80	20.15	19.74	19.96
6541	NASDAQ	TSEM	Thu, Oct 22, 2020	20.01	20.18	19.53	19.91
6540	NASDAQ	TSEM	Wed, Oct 21, 2020	19.67	20.19	19.62	19.90
6539	NASDAQ	TSEM	Tue, Oct 20, 2020	19.59	19.94	19.54	19.58
6538	NASDAQ	TSEM	Mon, Oct 19, 2020	19.50	19.79	19.36	19.41
6537	NASDAQ	TSEM	Fri, Oct 16, 2020	19.97	19.97	19.47	19.48
6536	NASDAQ	TSEM	Thu, Oct 15, 2020	19.46	19.97	19.36	19.83
6535	NASDAQ	TSEM	Wed, Oct 14, 2020	19.94	20.13	19.52	19.76
6534	NASDAQ	TSEM	Tue, Oct 13, 2020	20.08	20.46	19.90	19.94
6533	NASDAQ	TSEM	Mon, Oct 12, 2020	20.09	20.20	19.85	20.02
6532	NASDAQ	TSEM	Fri, Oct 9, 2020	19.94	20.20	19.71	19.90
6531	NASDAQ	TSEM	Thu, Oct 8, 2020	19.15	19.71	19.04	19.61
6530	NASDAQ	TSEM	Wed, Oct 7, 2020	18.69	18.94	18.69	18.88
6529	NASDAQ	TSEM	Tue, Oct 6, 2020	18.75	18.83	18.42	18.51
6528	NASDAQ	TSEM	Mon, Oct 5, 2020	18.46	18.79	18.46	18.75
6527	NASDAQ	TSEM	Fri, Oct 2, 2020	18.25	18.57	18.21	18.30
6526	NASDAQ	TSEM	Thu, Oct 1, 2020	18.39	18.74	18.39	18.63
6525	NASDAQ	TSEM	Wed, Sep 30, 2020	18.45	18.62	18.10	18.22
6524	NASDAQ	TSEM	Tue, Sep 29, 2020	18.36	18.64	18.29	18.42
6523	NASDAQ	TSEM	Mon, Sep 28, 2020	18.24	18.64	18.14	18.50
6522	NASDAQ	TSEM	Fri, Sep 25, 2020	17.95	18.10	17.61	18.03
6521	NASDAQ	TSEM	Thu, Sep 24, 2020	17.87	18.08	17.67	17.86
6520	NASDAQ	TSEM	Wed, Sep 23, 2020	18.65	18.76	18.02	18.04
6519	NASDAQ	TSEM	Tue, Sep 22, 2020	18.72	19.00	18.38	18.93
6518	NASDAQ	TSEM	Mon, Sep 21, 2020	18.21	18.83	18.00	18.68
6517	NASDAQ	TSEM	Fri, Sep 18, 2020	18.61	18.80	18.31	18.64
6516	NASDAQ	TSEM	Thu, Sep 17, 2020	18.31	18.66	18.17	18.50
6515	NASDAQ	TSEM	Wed, Sep 16, 2020	18.78	19.13	18.78	18.85
6514	NASDAQ	TSEM	Tue, Sep 15, 2020	18.47	18.74	18.44	18.68
6513	NASDAQ	TSEM	Mon, Sep 14, 2020	18.33	18.44	18.01	18.34
6512	NASDAQ	TSEM	Fri, Sep 11, 2020	18.12	18.19	17.72	17.85
6511	NASDAQ	TSEM	Thu, Sep 10, 2020	18.01	18.24	17.90	17.94
6510	NASDAQ	TSEM	Wed, Sep 9, 2020	18.35	18.41	18.11	18.17
6509	NASDAQ	TSEM	Tue, Sep 8, 2020	18.16	18.40	17.84	17.89
6508	NASDAQ	TSEM	Fri, Sep 4, 2020	18.82	19.08	18.18	18.91
6507	NASDAQ	TSEM	Thu, Sep 3, 2020	19.52	19.52	18.65	19.07
6506	NASDAQ	TSEM	Wed, Sep 2, 2020	20.06	20.22	19.78	19.95
6505	NASDAQ	TSEM	Tue, Sep 1, 2020	19.49	19.99	19.44	19.93
6504	NASDAQ	TSEM	Mon, Aug 31, 2020	19.75	19.79	19.39	19.46
6503	NASDAQ	TSEM	Fri, Aug 28, 2020	19.29	19.74	19.22	19.71
6502	NASDAQ	TSEM	Thu, Aug 27, 2020	20.09	20.09	19.30	19.34
6501	NASDAQ	TSEM	Wed, Aug 26, 2020	20.26	20.33	20.04	20.11
6500	NASDAQ	TSEM	Tue, Aug 25, 2020	19.89	20.12	19.89	20.12
6499	NASDAQ	TSEM	Mon, Aug 24, 2020	19.82	19.97	19.65	19.79
6498	NASDAQ	TSEM	Fri, Aug 21, 2020	19.59	19.68	19.39	19.65
6497	NASDAQ	TSEM	Thu, Aug 20, 2020	19.85	19.85	19.47	19.50
6496	NASDAQ	TSEM	Wed, Aug 19, 2020	20.36	20.46	19.93	20.03
6495	NASDAQ	TSEM	Tue, Aug 18, 2020	20.80	20.99	20.39	20.57
6494	NASDAQ	TSEM	Mon, Aug 17, 2020	21.30	21.55	21.02	21.14
6493	NASDAQ	TSEM	Fri, Aug 14, 2020	21.29	21.54	21.25	21.29
6492	NASDAQ	TSEM	Thu, Aug 13, 2020	21.13	21.42	20.95	21.35
6491	NASDAQ	TSEM	Wed, Aug 12, 2020	20.98	21.23	20.80	21.23
6490	NASDAQ	TSEM	Tue, Aug 11, 2020	21.22	21.27	20.86	21.02
6489	NASDAQ	TSEM	Mon, Aug 10, 2020	21.04	21.40	20.82	21.16
6488	NASDAQ	TSEM	Fri, Aug 7, 2020	21.34	21.34	20.81	21.13
6487	NASDAQ	TSEM	Thu, Aug 6, 2020	21.15	21.39	20.76	21.35
6486	NASDAQ	TSEM	Wed, Aug 5, 2020	21.49	21.86	21.34	21.53
6485	NASDAQ	TSEM	Tue, Aug 4, 2020	21.61	21.93	21.47	21.68
6484	NASDAQ	TSEM	Mon, Aug 3, 2020	21.57	21.98	21.14	21.87
6483	NASDAQ	TSEM	Fri, Jul 31, 2020	21.43	21.86	21.06	21.50
6482	NASDAQ	TSEM	Thu, Jul 30, 2020	20.12	21.75	20.00	21.19
6481	NASDAQ	TSEM	Wed, Jul 29, 2020	21.42	21.72	20.18	20.30
6480	NASDAQ	TSEM	Tue, Jul 28, 2020	23.00	23.32	22.88	22.96
6479	NASDAQ	TSEM	Mon, Jul 27, 2020	23.50	23.77	23.05	23.35
6478	NASDAQ	TSEM	Fri, Jul 24, 2020	23.39	23.49	22.77	23.24
6477	NASDAQ	TSEM	Thu, Jul 23, 2020	23.01	23.84	23.01	23.46
6476	NASDAQ	TSEM	Wed, Jul 22, 2020	22.73	23.18	22.36	23.13
6475	NASDAQ	TSEM	Tue, Jul 21, 2020	22.44	22.44	21.90	22.01
6474	NASDAQ	TSEM	Mon, Jul 20, 2020	21.56	21.99	21.49	21.91
6473	NASDAQ	TSEM	Fri, Jul 17, 2020	20.99	21.46	20.99	21.42
6472	NASDAQ	TSEM	Thu, Jul 16, 2020	20.79	21.27	20.60	21.07
6471	NASDAQ	TSEM	Wed, Jul 15, 2020	21.37	21.50	21.16	21.41
6470	NASDAQ	TSEM	Tue, Jul 14, 2020	20.73	21.25	20.42	21.22
6469	NASDAQ	TSEM	Mon, Jul 13, 2020	20.86	21.70	20.51	20.61
6468	NASDAQ	TSEM	Fri, Jul 10, 2020	20.79	20.79	20.33	20.57
6467	NASDAQ	TSEM	Thu, Jul 9, 2020	20.32	20.85	20.08	20.81
6466	NASDAQ	TSEM	Wed, Jul 8, 2020	19.80	20.46	19.77	20.22
6465	NASDAQ	TSEM	Tue, Jul 7, 2020	19.85	19.99	19.50	19.68
6464	NASDAQ	TSEM	Mon, Jul 6, 2020	19.28	20.00	19.15	19.90
6463	NASDAQ	TSEM	Thu, Jul 2, 2020	19.08	19.40	19.08	19.16
6462	NASDAQ	TSEM	Wed, Jul 1, 2020	19.03	19.24	18.89	18.89
6461	NASDAQ	TSEM	Tue, Jun 30, 2020	18.74	19.18	18.71	19.09
6460	NASDAQ	TSEM	Mon, Jun 29, 2020	18.33	18.95	18.03	18.74
6459	NASDAQ	TSEM	Fri, Jun 26, 2020	18.59	18.79	18.36	18.53
6458	NASDAQ	TSEM	Thu, Jun 25, 2020	19.02	19.02	18.63	18.68
6457	NASDAQ	TSEM	Wed, Jun 24, 2020	19.68	19.76	19.16	19.19
6456	NASDAQ	TSEM	Tue, Jun 23, 2020	20.03	20.30	19.87	19.92
6455	NASDAQ	TSEM	Mon, Jun 22, 2020	19.46	19.84	19.22	19.81
6454	NASDAQ	TSEM	Fri, Jun 19, 2020	20.19	20.29	19.56	19.56
6453	NASDAQ	TSEM	Thu, Jun 18, 2020	20.17	20.44	19.94	20.01
6452	NASDAQ	TSEM	Wed, Jun 17, 2020	20.50	20.58	20.08	20.16
6451	NASDAQ	TSEM	Tue, Jun 16, 2020	20.53	20.97	20.05	20.32
6450	NASDAQ	TSEM	Mon, Jun 15, 2020	19.45	20.36	19.22	20.24
6449	NASDAQ	TSEM	Fri, Jun 12, 2020	20.17	20.41	19.51	19.87
6448	NASDAQ	TSEM	Thu, Jun 11, 2020	20.43	20.55	19.79	19.79
6447	NASDAQ	TSEM	Wed, Jun 10, 2020	21.50	21.50	20.84	20.90
6446	NASDAQ	TSEM	Tue, Jun 9, 2020	21.04	21.48	20.96	21.34
6445	NASDAQ	TSEM	Mon, Jun 8, 2020	21.57	21.57	21.00	21.16
6444	NASDAQ	TSEM	Fri, Jun 5, 2020	21.00	21.72	20.82	21.56
6443	NASDAQ	TSEM	Thu, Jun 4, 2020	20.23	20.80	20.21	20.55
6442	NASDAQ	TSEM	Wed, Jun 3, 2020	20.04	20.75	20.02	20.49
6441	NASDAQ	TSEM	Tue, Jun 2, 2020	19.76	20.13	19.71	20.09
6440	NASDAQ	TSEM	Mon, Jun 1, 2020	19.97	20.27	19.75	19.77
6439	NASDAQ	TSEM	Fri, May 29, 2020	20.00	20.26	19.83	20.11
6438	NASDAQ	TSEM	Thu, May 28, 2020	20.62	20.76	19.90	19.96
6437	NASDAQ	TSEM	Wed, May 27, 2020	20.61	20.84	19.96	20.70
6436	NASDAQ	TSEM	Tue, May 26, 2020	20.47	20.89	20.42	20.74
6435	NASDAQ	TSEM	Fri, May 22, 2020	19.75	19.95	19.44	19.91
6434	NASDAQ	TSEM	Thu, May 21, 2020	20.56	20.56	19.56	19.60
6433	NASDAQ	TSEM	Wed, May 20, 2020	20.30	20.62	20.16	20.56
6432	NASDAQ	TSEM	Tue, May 19, 2020	19.97	20.35	19.87	19.88
6431	NASDAQ	TSEM	Mon, May 18, 2020	19.56	20.02	19.50	19.97
6430	NASDAQ	TSEM	Fri, May 15, 2020	19.46	19.76	18.87	18.99
6429	NASDAQ	TSEM	Thu, May 14, 2020	19.43	20.10	18.91	20.06
6428	NASDAQ	TSEM	Wed, May 13, 2020	21.76	21.89	19.40	19.85
6427	NASDAQ	TSEM	Tue, May 12, 2020	20.51	20.71	20.07	20.12
6426	NASDAQ	TSEM	Mon, May 11, 2020	20.27	20.29	19.93	20.21
6425	NASDAQ	TSEM	Fri, May 8, 2020	19.73	20.22	19.62	20.10
6424	NASDAQ	TSEM	Thu, May 7, 2020	19.10	19.74	19.00	19.51
6423	NASDAQ	TSEM	Wed, May 6, 2020	19.11	19.28	18.79	18.85
6422	NASDAQ	TSEM	Tue, May 5, 2020	19.02	19.40	18.92	19.00
6421	NASDAQ	TSEM	Mon, May 4, 2020	18.40	18.59	18.05	18.49
6420	NASDAQ	TSEM	Fri, May 1, 2020	18.74	18.97	18.14	18.37
6419	NASDAQ	TSEM	Thu, Apr 30, 2020	19.75	19.76	19.23	19.24
6418	NASDAQ	TSEM	Wed, Apr 29, 2020	19.54	19.87	19.31	19.67
6417	NASDAQ	TSEM	Tue, Apr 28, 2020	19.17	19.35	18.74	18.95
6416	NASDAQ	TSEM	Mon, Apr 27, 2020	18.87	19.05	18.66	18.88
6415	NASDAQ	TSEM	Fri, Apr 24, 2020	17.95	18.40	17.59	18.35
6414	NASDAQ	TSEM	Thu, Apr 23, 2020	17.99	18.05	17.42	17.47
6413	NASDAQ	TSEM	Wed, Apr 22, 2020	17.50	17.63	17.10	17.53
6412	NASDAQ	TSEM	Tue, Apr 21, 2020	17.65	17.76	16.87	16.95
6411	NASDAQ	TSEM	Mon, Apr 20, 2020	17.87	18.27	17.77	17.86
6410	NASDAQ	TSEM	Fri, Apr 17, 2020	18.15	18.26	17.89	18.00
6409	NASDAQ	TSEM	Thu, Apr 16, 2020	18.22	18.28	17.42	17.79
6408	NASDAQ	TSEM	Wed, Apr 15, 2020	18.20	18.20	17.62	17.86
6407	NASDAQ	TSEM	Tue, Apr 14, 2020	18.40	18.78	18.20	18.74
6406	NASDAQ	TSEM	Mon, Apr 13, 2020	17.18	18.16	17.11	18.15
6405	NASDAQ	TSEM	Thu, Apr 9, 2020	17.80	18.01	17.21	17.47
6404	NASDAQ	TSEM	Wed, Apr 8, 2020	17.43	17.71	16.87	17.54
6403	NASDAQ	TSEM	Tue, Apr 7, 2020	17.52	17.66	17.08	17.23
6402	NASDAQ	TSEM	Mon, Apr 6, 2020	16.04	17.01	16.04	16.97
6401	NASDAQ	TSEM	Fri, Apr 3, 2020	15.48	15.74	15.24	15.48
6400	NASDAQ	TSEM	Thu, Apr 2, 2020	15.29	15.85	15.17	15.63
6399	NASDAQ	TSEM	Wed, Apr 1, 2020	15.49	15.72	15.08	15.50
6398	NASDAQ	TSEM	Tue, Mar 31, 2020	15.39	16.60	15.25	15.92
6397	NASDAQ	TSEM	Mon, Mar 30, 2020	15.96	16.06	15.30	15.41
6396	NASDAQ	TSEM	Fri, Mar 27, 2020	15.74	16.24	15.38	15.88
6395	NASDAQ	TSEM	Thu, Mar 26, 2020	15.54	16.18	15.42	16.08
6394	NASDAQ	TSEM	Wed, Mar 25, 2020	15.25	15.99	14.77	15.33
6393	NASDAQ	TSEM	Tue, Mar 24, 2020	14.94	15.65	14.92	15.47
6392	NASDAQ	TSEM	Mon, Mar 23, 2020	14.29	14.62	13.68	14.28
6391	NASDAQ	TSEM	Fri, Mar 20, 2020	14.47	14.72	13.70	13.87
6390	NASDAQ	TSEM	Thu, Mar 19, 2020	13.96	14.63	13.46	14.05
6389	NASDAQ	TSEM	Wed, Mar 18, 2020	13.60	14.37	12.13	14.14
6388	NASDAQ	TSEM	Tue, Mar 17, 2020	13.81	15.46	13.79	14.71
6387	NASDAQ	TSEM	Mon, Mar 16, 2020	12.95	14.74	12.78	13.56
6386	NASDAQ	TSEM	Fri, Mar 13, 2020	15.24	15.51	13.88	14.80
6385	NASDAQ	TSEM	Thu, Mar 12, 2020	14.72	14.99	14.12	14.12
6384	NASDAQ	TSEM	Wed, Mar 11, 2020	16.97	17.30	16.20	16.44
6383	NASDAQ	TSEM	Tue, Mar 10, 2020	17.42	17.59	16.71	17.41
6382	NASDAQ	TSEM	Mon, Mar 9, 2020	16.49	17.46	16.27	16.68
6381	NASDAQ	TSEM	Fri, Mar 6, 2020	18.37	19.08	18.28	18.65
6380	NASDAQ	TSEM	Thu, Mar 5, 2020	19.25	19.67	18.93	19.07
6379	NASDAQ	TSEM	Wed, Mar 4, 2020	19.80	19.98	19.38	19.97
6378	NASDAQ	TSEM	Tue, Mar 3, 2020	19.85	20.26	19.33	19.50
6377	NASDAQ	TSEM	Mon, Mar 2, 2020	19.89	20.34	19.65	20.34
6376	NASDAQ	TSEM	Fri, Feb 28, 2020	18.42	19.81	18.25	19.77
6375	NASDAQ	TSEM	Thu, Feb 27, 2020	19.78	20.00	19.11	19.11
6374	NASDAQ	TSEM	Wed, Feb 26, 2020	20.10	20.61	19.85	20.18
6373	NASDAQ	TSEM	Tue, Feb 25, 2020	20.39	20.39	19.42	19.61
6372	NASDAQ	TSEM	Mon, Feb 24, 2020	19.90	20.48	19.66	20.01
6371	NASDAQ	TSEM	Fri, Feb 21, 2020	21.84	21.98	21.32	21.40
6370	NASDAQ	TSEM	Thu, Feb 20, 2020	22.09	22.35	21.41	22.08
6369	NASDAQ	TSEM	Wed, Feb 19, 2020	22.00	22.34	21.74	22.24
6368	NASDAQ	TSEM	Tue, Feb 18, 2020	22.61	22.91	21.31	21.82
6367	NASDAQ	TSEM	Fri, Feb 14, 2020	24.48	24.88	23.89	24.10
6366	NASDAQ	TSEM	Thu, Feb 13, 2020	24.31	24.60	24.23	24.30
6365	NASDAQ	TSEM	Wed, Feb 12, 2020	24.19	24.73	24.09	24.69
6364	NASDAQ	TSEM	Tue, Feb 11, 2020	23.60	23.97	23.55	23.87
6363	NASDAQ	TSEM	Mon, Feb 10, 2020	23.06	23.35	23.00	23.29
6362	NASDAQ	TSEM	Fri, Feb 7, 2020	23.50	23.70	23.06	23.29
6361	NASDAQ	TSEM	Thu, Feb 6, 2020	23.51	23.82	23.27	23.76
6360	NASDAQ	TSEM	Wed, Feb 5, 2020	23.62	23.71	23.22	23.27
6359	NASDAQ	TSEM	Tue, Feb 4, 2020	22.29	22.99	22.24	22.90
6358	NASDAQ	TSEM	Mon, Feb 3, 2020	21.73	22.11	21.60	22.00
6357	NASDAQ	TSEM	Fri, Jan 31, 2020	22.90	22.91	22.09	22.18
6356	NASDAQ	TSEM	Thu, Jan 30, 2020	22.73	23.15	22.19	23.08
6355	NASDAQ	TSEM	Wed, Jan 29, 2020	23.68	23.85	23.27	23.28
6354	NASDAQ	TSEM	Tue, Jan 28, 2020	23.69	24.02	23.52	23.88
6353	NASDAQ	TSEM	Mon, Jan 27, 2020	23.72	24.00	23.47	23.47
6352	NASDAQ	TSEM	Fri, Jan 24, 2020	25.16	25.40	24.66	24.85
6351	NASDAQ	TSEM	Thu, Jan 23, 2020	25.00	25.26	24.73	25.25
6350	NASDAQ	TSEM	Wed, Jan 22, 2020	24.95	24.97	24.70	24.79
6349	NASDAQ	TSEM	Tue, Jan 21, 2020	25.17	25.17	24.79	24.81
6348	NASDAQ	TSEM	Fri, Jan 17, 2020	25.58	25.70	25.10	25.21
6347	NASDAQ	TSEM	Thu, Jan 16, 2020	25.17	25.61	25.12	25.55
6346	NASDAQ	TSEM	Wed, Jan 15, 2020	25.50	25.50	24.91	25.06
6345	NASDAQ	TSEM	Tue, Jan 14, 2020	25.42	25.72	25.04	25.49
6344	NASDAQ	TSEM	Mon, Jan 13, 2020	25.04	25.80	25.00	25.68
6343	NASDAQ	TSEM	Fri, Jan 10, 2020	24.84	25.10	24.82	24.95
6342	NASDAQ	TSEM	Thu, Jan 9, 2020	24.61	24.94	24.61	24.81
6341	NASDAQ	TSEM	Wed, Jan 8, 2020	24.08	24.80	24.01	24.57
6340	NASDAQ	TSEM	Tue, Jan 7, 2020	23.93	24.32	23.73	24.16
6339	NASDAQ	TSEM	Mon, Jan 6, 2020	23.89	23.98	23.52	23.89
6338	NASDAQ	TSEM	Fri, Jan 3, 2020	24.25	24.30	23.99	24.09
6337	NASDAQ	TSEM	Thu, Jan 2, 2020	24.32	24.65	24.20	24.61
6336	NASDAQ	TSEM	Tue, Dec 31, 2019	23.78	24.14	23.74	24.06
6335	NASDAQ	TSEM	Mon, Dec 30, 2019	24.12	24.12	23.80	23.83
6334	NASDAQ	TSEM	Fri, Dec 27, 2019	24.72	24.82	24.21	24.25
6333	NASDAQ	TSEM	Thu, Dec 26, 2019	24.46	24.63	24.28	24.63
6332	NASDAQ	TSEM	Tue, Dec 24, 2019	24.69	24.77	24.54	24.61
6331	NASDAQ	TSEM	Mon, Dec 23, 2019	24.75	24.83	24.51	24.56
6330	NASDAQ	TSEM	Fri, Dec 20, 2019	24.75	25.15	24.63	24.90
6329	NASDAQ	TSEM	Thu, Dec 19, 2019	24.26	24.57	24.17	24.52
6328	NASDAQ	TSEM	Wed, Dec 18, 2019	24.40	24.46	24.15	24.27
6327	NASDAQ	TSEM	Tue, Dec 17, 2019	24.44	24.54	24.21	24.51
6326	NASDAQ	TSEM	Mon, Dec 16, 2019	24.15	24.58	23.96	24.51
6325	NASDAQ	TSEM	Fri, Dec 13, 2019	24.01	24.18	23.76	23.89
6324	NASDAQ	TSEM	Thu, Dec 12, 2019	23.63	24.24	23.61	23.99
6323	NASDAQ	TSEM	Wed, Dec 11, 2019	23.51	24.03	23.47	23.69
6322	NASDAQ	TSEM	Tue, Dec 10, 2019	23.32	23.52	23.08	23.18
6321	NASDAQ	TSEM	Mon, Dec 9, 2019	23.24	23.48	23.23	23.28
6320	NASDAQ	TSEM	Fri, Dec 6, 2019	23.53	23.76	23.34	23.52
6319	NASDAQ	TSEM	Thu, Dec 5, 2019	22.95	23.40	22.88	23.38
6318	NASDAQ	TSEM	Wed, Dec 4, 2019	22.71	22.79	22.46	22.62
6317	NASDAQ	TSEM	Tue, Dec 3, 2019	21.94	22.12	21.83	22.10
6316	NASDAQ	TSEM	Mon, Dec 2, 2019	22.11	22.28	21.92	22.19
6315	NASDAQ	TSEM	Fri, Nov 29, 2019	22.47	22.50	21.80	21.92
6314	NASDAQ	TSEM	Wed, Nov 27, 2019	22.24	22.76	22.18	22.66
6313	NASDAQ	TSEM	Tue, Nov 26, 2019	22.26	22.43	22.14	22.17
6312	NASDAQ	TSEM	Mon, Nov 25, 2019	22.00	22.36	21.99	22.24
6311	NASDAQ	TSEM	Fri, Nov 22, 2019	22.19	22.40	21.67	21.94
6310	NASDAQ	TSEM	Thu, Nov 21, 2019	21.93	22.15	21.72	22.02
6309	NASDAQ	TSEM	Wed, Nov 20, 2019	21.97	22.38	21.73	22.05
6308	NASDAQ	TSEM	Tue, Nov 19, 2019	22.20	22.44	22.01	22.24
6307	NASDAQ	TSEM	Mon, Nov 18, 2019	22.62	22.71	22.17	22.31
6306	NASDAQ	TSEM	Fri, Nov 15, 2019	22.77	22.88	22.60	22.61
6305	NASDAQ	TSEM	Thu, Nov 14, 2019	23.01	23.06	22.15	22.61
6304	NASDAQ	TSEM	Wed, Nov 13, 2019	20.97	24.26	20.72	23.23
6303	NASDAQ	TSEM	Tue, Nov 12, 2019	22.85	23.12	22.85	23.04
6302	NASDAQ	TSEM	Mon, Nov 11, 2019	22.74	22.99	22.58	22.77
6301	NASDAQ	TSEM	Fri, Nov 8, 2019	22.22	22.57	22.00	22.57
6300	NASDAQ	TSEM	Thu, Nov 7, 2019	22.23	22.48	22.05	22.15
6299	NASDAQ	TSEM	Wed, Nov 6, 2019	22.50	22.54	21.96	22.23
6298	NASDAQ	TSEM	Tue, Nov 5, 2019	22.90	22.95	22.48	22.52
6297	NASDAQ	TSEM	Mon, Nov 4, 2019	23.00	23.19	22.90	22.97
6296	NASDAQ	TSEM	Fri, Nov 1, 2019	22.13	22.89	22.13	22.78
6295	NASDAQ	TSEM	Thu, Oct 31, 2019	21.92	22.09	21.65	21.93
6294	NASDAQ	TSEM	Wed, Oct 30, 2019	22.00	22.31	21.83	22.08
6293	NASDAQ	TSEM	Tue, Oct 29, 2019	21.97	22.22	21.90	21.92
6292	NASDAQ	TSEM	Mon, Oct 28, 2019	21.82	22.30	21.82	22.13
6291	NASDAQ	TSEM	Fri, Oct 25, 2019	21.67	21.96	21.54	21.71
6290	NASDAQ	TSEM	Thu, Oct 24, 2019	21.54	21.74	21.22	21.65
6289	NASDAQ	TSEM	Wed, Oct 23, 2019	21.08	21.91	20.95	21.55
6288	NASDAQ	TSEM	Tue, Oct 22, 2019	22.44	22.70	22.11	22.12
6287	NASDAQ	TSEM	Mon, Oct 21, 2019	22.35	22.84	22.33	22.43
6286	NASDAQ	TSEM	Fri, Oct 18, 2019	22.34	22.40	21.83	22.29
6285	NASDAQ	TSEM	Thu, Oct 17, 2019	22.01	22.61	22.01	22.43
6284	NASDAQ	TSEM	Wed, Oct 16, 2019	21.80	21.93	21.61	21.84
6283	NASDAQ	TSEM	Tue, Oct 15, 2019	21.14	21.98	21.10	21.85
6282	NASDAQ	TSEM	Mon, Oct 14, 2019	21.10	21.33	20.86	21.08
6281	NASDAQ	TSEM	Fri, Oct 11, 2019	20.50	21.23	20.26	21.09
6280	NASDAQ	TSEM	Thu, Oct 10, 2019	19.79	20.40	19.78	20.26
6279	NASDAQ	TSEM	Wed, Oct 9, 2019	19.80	19.89	19.41	19.69
6278	NASDAQ	TSEM	Tue, Oct 8, 2019	20.04	20.04	19.05	19.59
6277	NASDAQ	TSEM	Mon, Oct 7, 2019	20.36	20.74	20.18	20.20
6276	NASDAQ	TSEM	Fri, Oct 4, 2019	20.06	20.59	19.89	20.54
6275	NASDAQ	TSEM	Thu, Oct 3, 2019	19.66	20.09	19.43	20.03
6274	NASDAQ	TSEM	Wed, Oct 2, 2019	19.68	19.92	19.47	19.60
6273	NASDAQ	TSEM	Tue, Oct 1, 2019	19.41	20.31	19.34	19.77
6272	NASDAQ	TSEM	Mon, Sep 30, 2019	18.95	19.27	18.83	19.24
6271	NASDAQ	TSEM	Fri, Sep 27, 2019	19.28	19.37	18.80	18.81
6270	NASDAQ	TSEM	Thu, Sep 26, 2019	19.62	19.68	19.12	19.28
6269	NASDAQ	TSEM	Wed, Sep 25, 2019	19.40	19.53	19.20	19.35
6268	NASDAQ	TSEM	Tue, Sep 24, 2019	19.88	19.88	19.13	19.25
6267	NASDAQ	TSEM	Mon, Sep 23, 2019	19.69	19.76	19.44	19.62
6266	NASDAQ	TSEM	Fri, Sep 20, 2019	19.98	20.11	19.46	19.60
6265	NASDAQ	TSEM	Thu, Sep 19, 2019	20.25	20.46	20.02	20.03
6264	NASDAQ	TSEM	Wed, Sep 18, 2019	20.06	20.30	19.95	20.17
6263	NASDAQ	TSEM	Tue, Sep 17, 2019	20.33	20.33	20.10	20.15
6262	NASDAQ	TSEM	Mon, Sep 16, 2019	20.27	20.46	20.16	20.36
6261	NASDAQ	TSEM	Fri, Sep 13, 2019	20.25	20.71	20.06	20.67
6260	NASDAQ	TSEM	Thu, Sep 12, 2019	20.14	20.29	19.98	20.20
6259	NASDAQ	TSEM	Wed, Sep 11, 2019	19.74	20.27	19.65	20.10
6258	NASDAQ	TSEM	Tue, Sep 10, 2019	19.42	19.76	19.24	19.74
6257	NASDAQ	TSEM	Mon, Sep 9, 2019	19.46	19.70	19.45	19.63
6256	NASDAQ	TSEM	Fri, Sep 6, 2019	19.43	19.76	19.25	19.62
6255	NASDAQ	TSEM	Thu, Sep 5, 2019	19.22	19.55	19.19	19.31
6254	NASDAQ	TSEM	Wed, Sep 4, 2019	18.70	19.06	18.70	18.93
6253	NASDAQ	TSEM	Tue, Sep 3, 2019	18.66	19.03	18.49	18.55
6252	NASDAQ	TSEM	Fri, Aug 30, 2019	19.17	19.17	18.85	19.03
6251	NASDAQ	TSEM	Thu, Aug 29, 2019	18.84	19.15	18.84	19.02
6250	NASDAQ	TSEM	Wed, Aug 28, 2019	17.92	18.59	17.88	18.49
6249	NASDAQ	TSEM	Tue, Aug 27, 2019	18.53	18.74	18.12	18.12
6248	NASDAQ	TSEM	Mon, Aug 26, 2019	18.91	18.91	18.50	18.59
6247	NASDAQ	TSEM	Fri, Aug 23, 2019	19.34	19.56	18.67	18.73
6246	NASDAQ	TSEM	Thu, Aug 22, 2019	19.41	19.63	19.25	19.50
6245	NASDAQ	TSEM	Wed, Aug 21, 2019	19.69	19.75	19.33	19.55
6244	NASDAQ	TSEM	Tue, Aug 20, 2019	19.67	19.67	19.32	19.50
6243	NASDAQ	TSEM	Mon, Aug 19, 2019	19.35	19.54	19.20	19.51
6242	NASDAQ	TSEM	Fri, Aug 16, 2019	18.89	19.13	18.89	19.08
6241	NASDAQ	TSEM	Thu, Aug 15, 2019	18.86	19.03	18.66	18.69
6240	NASDAQ	TSEM	Wed, Aug 14, 2019	18.85	19.00	18.58	18.91
6239	NASDAQ	TSEM	Tue, Aug 13, 2019	19.44	19.95	19.35	19.54
6238	NASDAQ	TSEM	Mon, Aug 12, 2019	19.33	19.63	19.17	19.53
6237	NASDAQ	TSEM	Fri, Aug 9, 2019	19.51	19.81	19.37	19.45
6236	NASDAQ	TSEM	Thu, Aug 8, 2019	19.49	19.74	19.33	19.71
6235	NASDAQ	TSEM	Wed, Aug 7, 2019	19.11	19.39	18.74	19.21
6234	NASDAQ	TSEM	Tue, Aug 6, 2019	19.22	19.54	19.00	19.34
6233	NASDAQ	TSEM	Mon, Aug 5, 2019	19.15	19.17	18.40	18.64
6232	NASDAQ	TSEM	Fri, Aug 2, 2019	19.51	19.87	19.31	19.78
6231	NASDAQ	TSEM	Thu, Aug 1, 2019	20.43	21.10	19.63	19.76
6230	NASDAQ	TSEM	Wed, Jul 31, 2019	19.65	20.12	19.49	19.67
6229	NASDAQ	TSEM	Tue, Jul 30, 2019	19.88	20.13	19.25	19.57
6228	NASDAQ	TSEM	Mon, Jul 29, 2019	20.17	20.45	19.08	20.26
6227	NASDAQ	TSEM	Fri, Jul 26, 2019	18.40	18.75	18.04	18.32
6226	NASDAQ	TSEM	Thu, Jul 25, 2019	18.81	18.87	18.41	18.44
6225	NASDAQ	TSEM	Wed, Jul 24, 2019	17.24	18.96	17.24	18.94
6224	NASDAQ	TSEM	Tue, Jul 23, 2019	16.83	17.02	16.69	16.87
6223	NASDAQ	TSEM	Mon, Jul 22, 2019	16.39	16.83	16.39	16.63
6222	NASDAQ	TSEM	Fri, Jul 19, 2019	16.71	16.98	16.33	16.40
6221	NASDAQ	TSEM	Thu, Jul 18, 2019	16.62	16.80	16.51	16.64
6220	NASDAQ	TSEM	Wed, Jul 17, 2019	16.57	16.95	16.50	16.53
6219	NASDAQ	TSEM	Tue, Jul 16, 2019	16.93	16.93	16.46	16.46
6218	NASDAQ	TSEM	Mon, Jul 15, 2019	16.78	17.21	16.76	17.03
6217	NASDAQ	TSEM	Fri, Jul 12, 2019	16.54	16.68	16.51	16.60
6216	NASDAQ	TSEM	Thu, Jul 11, 2019	16.63	16.63	16.38	16.49
6215	NASDAQ	TSEM	Wed, Jul 10, 2019	16.59	16.76	16.37	16.55
6214	NASDAQ	TSEM	Tue, Jul 9, 2019	15.96	16.34	15.88	16.20
6213	NASDAQ	TSEM	Mon, Jul 8, 2019	16.12	16.27	16.03	16.18
6212	NASDAQ	TSEM	Fri, Jul 5, 2019	16.39	16.64	16.21	16.50
6211	NASDAQ	TSEM	Wed, Jul 3, 2019	16.90	16.93	16.49	16.65
6210	NASDAQ	TSEM	Tue, Jul 2, 2019	16.90	16.90	16.49	16.83
6209	NASDAQ	TSEM	Mon, Jul 1, 2019	16.65	16.76	16.25	16.72
6208	NASDAQ	TSEM	Fri, Jun 28, 2019	15.59	15.83	15.54	15.77
6207	NASDAQ	TSEM	Thu, Jun 27, 2019	15.28	15.60	15.25	15.51
6206	NASDAQ	TSEM	Wed, Jun 26, 2019	14.98	15.24	14.92	15.22
6205	NASDAQ	TSEM	Tue, Jun 25, 2019	15.11	15.20	14.46	14.60
6204	NASDAQ	TSEM	Mon, Jun 24, 2019	15.52	15.54	15.10	15.14
6203	NASDAQ	TSEM	Fri, Jun 21, 2019	15.53	15.59	15.30	15.48
6202	NASDAQ	TSEM	Thu, Jun 20, 2019	15.87	15.87	15.54	15.58
6201	NASDAQ	TSEM	Wed, Jun 19, 2019	15.46	15.87	15.36	15.52
6200	NASDAQ	TSEM	Tue, Jun 18, 2019	15.32	15.87	15.22	15.32
6199	NASDAQ	TSEM	Mon, Jun 17, 2019	14.93	15.31	14.79	15.08
6198	NASDAQ	TSEM	Fri, Jun 14, 2019	15.05	15.19	14.74	15.08
6197	NASDAQ	TSEM	Thu, Jun 13, 2019	15.14	15.32	15.09	15.22
6196	NASDAQ	TSEM	Wed, Jun 12, 2019	15.37	15.39	15.11	15.15
6195	NASDAQ	TSEM	Tue, Jun 11, 2019	15.79	15.85	15.33	15.50
6194	NASDAQ	TSEM	Mon, Jun 10, 2019	15.48	15.65	15.38	15.52
6193	NASDAQ	TSEM	Fri, Jun 7, 2019	15.10	15.37	14.99	15.34
6192	NASDAQ	TSEM	Thu, Jun 6, 2019	15.16	15.37	14.90	15.03
6191	NASDAQ	TSEM	Wed, Jun 5, 2019	15.53	15.58	15.13	15.20
6190	NASDAQ	TSEM	Tue, Jun 4, 2019	15.00	15.42	14.93	15.40
6189	NASDAQ	TSEM	Mon, Jun 3, 2019	14.75	14.94	14.59	14.74
6188	NASDAQ	TSEM	Fri, May 31, 2019	15.02	15.10	14.90	14.90
6187	NASDAQ	TSEM	Thu, May 30, 2019	15.25	15.34	15.05	15.20
6186	NASDAQ	TSEM	Wed, May 29, 2019	14.93	15.31	14.84	15.26
6185	NASDAQ	TSEM	Tue, May 28, 2019	15.45	15.54	15.15	15.17
6184	NASDAQ	TSEM	Fri, May 24, 2019	15.47	15.68	15.37	15.49
6183	NASDAQ	TSEM	Thu, May 23, 2019	15.50	15.56	15.20	15.42
6182	NASDAQ	TSEM	Wed, May 22, 2019	15.99	16.08	15.58	15.69
6181	NASDAQ	TSEM	Tue, May 21, 2019	16.15	16.34	16.07	16.22
6180	NASDAQ	TSEM	Mon, May 20, 2019	16.18	16.32	15.85	16.03
6179	NASDAQ	TSEM	Fri, May 17, 2019	16.86	17.32	16.59	16.65
6178	NASDAQ	TSEM	Thu, May 16, 2019	17.71	17.82	16.81	17.10
6177	NASDAQ	TSEM	Wed, May 15, 2019	17.29	18.30	17.08	17.84
6176	NASDAQ	TSEM	Tue, May 14, 2019	16.95	17.30	16.86	17.17
6175	NASDAQ	TSEM	Mon, May 13, 2019	17.12	17.28	16.68	16.81
6174	NASDAQ	TSEM	Fri, May 10, 2019	18.09	18.23	17.60	18.03
6173	NASDAQ	TSEM	Thu, May 9, 2019	18.12	18.24	17.67	18.17
6172	NASDAQ	TSEM	Wed, May 8, 2019	18.27	18.59	18.20	18.23
6171	NASDAQ	TSEM	Tue, May 7, 2019	18.15	18.36	18.04	18.27
6170	NASDAQ	TSEM	Mon, May 6, 2019	18.15	18.52	18.09	18.48
6169	NASDAQ	TSEM	Fri, May 3, 2019	18.36	18.81	18.30	18.77
6168	NASDAQ	TSEM	Thu, May 2, 2019	18.18	18.48	18.17	18.35
6167	NASDAQ	TSEM	Wed, May 1, 2019	18.05	18.44	18.04	18.25
6166	NASDAQ	TSEM	Tue, Apr 30, 2019	18.16	18.28	17.76	17.97
6165	NASDAQ	TSEM	Mon, Apr 29, 2019	17.84	18.12	17.78	18.11
6164	NASDAQ	TSEM	Fri, Apr 26, 2019	17.59	17.72	17.43	17.66
6163	NASDAQ	TSEM	Thu, Apr 25, 2019	17.92	18.10	17.40	17.70
6162	NASDAQ	TSEM	Wed, Apr 24, 2019	17.55	18.24	17.45	18.07
6161	NASDAQ	TSEM	Tue, Apr 23, 2019	17.55	17.82	17.43	17.71
6160	NASDAQ	TSEM	Mon, Apr 22, 2019	17.54	17.54	17.31	17.43
6159	NASDAQ	TSEM	Thu, Apr 18, 2019	17.84	18.00	17.67	17.67
6158	NASDAQ	TSEM	Wed, Apr 17, 2019	18.20	18.27	17.76	17.91
6157	NASDAQ	TSEM	Tue, Apr 16, 2019	18.17	18.23	18.04	18.06
6156	NASDAQ	TSEM	Mon, Apr 15, 2019	18.06	18.23	17.91	18.02
6155	NASDAQ	TSEM	Fri, Apr 12, 2019	17.92	18.20	17.83	18.01
6154	NASDAQ	TSEM	Thu, Apr 11, 2019	17.85	17.99	17.72	17.73
6153	NASDAQ	TSEM	Wed, Apr 10, 2019	17.81	18.08	17.68	17.91
6152	NASDAQ	TSEM	Tue, Apr 9, 2019	17.91	17.95	17.69	17.77
6151	NASDAQ	TSEM	Mon, Apr 8, 2019	17.86	17.96	17.66	17.95
6150	NASDAQ	TSEM	Fri, Apr 5, 2019	17.89	18.09	17.82	17.96
6149	NASDAQ	TSEM	Thu, Apr 4, 2019	17.64	18.13	17.60	17.94
6148	NASDAQ	TSEM	Wed, Apr 3, 2019	17.59	18.08	17.59	17.86
6147	NASDAQ	TSEM	Tue, Apr 2, 2019	17.09	17.38	17.04	17.32
6146	NASDAQ	TSEM	Mon, Apr 1, 2019	16.76	17.19	16.76	17.09
6145	NASDAQ	TSEM	Fri, Mar 29, 2019	16.60	16.77	16.50	16.56
6144	NASDAQ	TSEM	Thu, Mar 28, 2019	16.64	16.72	16.27	16.39
6143	NASDAQ	TSEM	Wed, Mar 27, 2019	17.32	17.38	16.75	16.89
6142	NASDAQ	TSEM	Tue, Mar 26, 2019	17.01	17.20	16.82	17.08
6141	NASDAQ	TSEM	Mon, Mar 25, 2019	16.62	16.68	16.10	16.54
6140	NASDAQ	TSEM	Fri, Mar 22, 2019	16.87	16.94	16.69	16.76
6139	NASDAQ	TSEM	Thu, Mar 21, 2019	16.54	17.07	16.54	16.95
6138	NASDAQ	TSEM	Wed, Mar 20, 2019	16.86	16.91	16.41	16.52
6137	NASDAQ	TSEM	Tue, Mar 19, 2019	16.87	17.02	16.80	16.95
6136	NASDAQ	TSEM	Mon, Mar 18, 2019	16.36	16.70	16.33	16.65
6135	NASDAQ	TSEM	Fri, Mar 15, 2019	16.71	17.08	16.33	16.38
6134	NASDAQ	TSEM	Thu, Mar 14, 2019	16.85	16.89	16.55	16.58
6133	NASDAQ	TSEM	Wed, Mar 13, 2019	16.87	17.15	16.75	16.89
6132	NASDAQ	TSEM	Tue, Mar 12, 2019	17.17	17.22	16.84	16.89
6131	NASDAQ	TSEM	Mon, Mar 11, 2019	16.70	17.13	16.70	17.08
6130	NASDAQ	TSEM	Fri, Mar 8, 2019	16.20	16.73	16.15	16.57
6129	NASDAQ	TSEM	Thu, Mar 7, 2019	16.68	16.73	16.29	16.40
6128	NASDAQ	TSEM	Wed, Mar 6, 2019	17.46	17.48	16.85	16.85
6127	NASDAQ	TSEM	Tue, Mar 5, 2019	17.83	17.89	17.48	17.49
6126	NASDAQ	TSEM	Mon, Mar 4, 2019	18.08	18.20	17.69	17.75
6125	NASDAQ	TSEM	Fri, Mar 1, 2019	18.39	18.39	17.84	18.05
6124	NASDAQ	TSEM	Thu, Feb 28, 2019	18.29	18.33	17.91	17.93
6123	NASDAQ	TSEM	Wed, Feb 27, 2019	18.37	18.54	18.04	18.44
6122	NASDAQ	TSEM	Tue, Feb 26, 2019	18.39	18.54	18.25	18.40
6121	NASDAQ	TSEM	Mon, Feb 25, 2019	18.94	18.96	18.42	18.57
6120	NASDAQ	TSEM	Fri, Feb 22, 2019	18.46	18.74	18.34	18.71
6119	NASDAQ	TSEM	Thu, Feb 21, 2019	18.50	19.03	18.24	18.33
6118	NASDAQ	TSEM	Wed, Feb 20, 2019	17.90	18.48	17.84	18.39
6117	NASDAQ	TSEM	Tue, Feb 19, 2019	16.50	18.60	16.45	18.21
6116	NASDAQ	TSEM	Fri, Feb 15, 2019	16.12	16.29	16.03	16.16
6115	NASDAQ	TSEM	Thu, Feb 14, 2019	15.80	16.12	15.68	16.02
6114	NASDAQ	TSEM	Wed, Feb 13, 2019	16.32	16.56	15.86	15.88
6113	NASDAQ	TSEM	Tue, Feb 12, 2019	15.94	16.25	15.92	16.20
6112	NASDAQ	TSEM	Mon, Feb 11, 2019	15.54	15.78	15.41	15.69
6111	NASDAQ	TSEM	Fri, Feb 8, 2019	15.50	15.69	15.20	15.60
6110	NASDAQ	TSEM	Thu, Feb 7, 2019	15.62	15.75	15.31	15.67
6109	NASDAQ	TSEM	Wed, Feb 6, 2019	14.77	15.79	14.77	15.77
6108	NASDAQ	TSEM	Tue, Feb 5, 2019	14.58	14.92	14.55	14.80
6107	NASDAQ	TSEM	Mon, Feb 4, 2019	14.65	14.70	14.36	14.59
6106	NASDAQ	TSEM	Fri, Feb 1, 2019	14.93	15.14	14.63	14.70
6105	NASDAQ	TSEM	Thu, Jan 31, 2019	14.87	15.19	14.80	14.89
6104	NASDAQ	TSEM	Wed, Jan 30, 2019	14.64	14.98	14.48	14.82
6103	NASDAQ	TSEM	Tue, Jan 29, 2019	14.67	14.79	14.41	14.48
6102	NASDAQ	TSEM	Mon, Jan 28, 2019	14.43	14.75	14.37	14.66
6101	NASDAQ	TSEM	Fri, Jan 25, 2019	14.60	14.89	14.55	14.75
6100	NASDAQ	TSEM	Thu, Jan 24, 2019	14.16	14.56	14.14	14.50
6099	NASDAQ	TSEM	Wed, Jan 23, 2019	13.93	14.08	13.80	13.99
6098	NASDAQ	TSEM	Tue, Jan 22, 2019	14.30	14.30	13.57	13.85
6097	NASDAQ	TSEM	Fri, Jan 18, 2019	14.12	14.71	14.06	14.18
6096	NASDAQ	TSEM	Thu, Jan 17, 2019	14.32	14.32	13.92	14.08
6095	NASDAQ	TSEM	Wed, Jan 16, 2019	14.56	14.74	14.34	14.40
6094	NASDAQ	TSEM	Tue, Jan 15, 2019	14.70	14.89	14.54	14.55
6093	NASDAQ	TSEM	Mon, Jan 14, 2019	14.75	14.90	14.60	14.65
6092	NASDAQ	TSEM	Fri, Jan 11, 2019	14.79	15.12	14.74	14.92
6091	NASDAQ	TSEM	Thu, Jan 10, 2019	14.50	14.87	14.39	14.81
6090	NASDAQ	TSEM	Wed, Jan 9, 2019	14.54	14.77	14.51	14.60
6089	NASDAQ	TSEM	Tue, Jan 8, 2019	14.48	14.59	14.34	14.49
6088	NASDAQ	TSEM	Mon, Jan 7, 2019	14.45	14.80	14.36	14.56
6087	NASDAQ	TSEM	Fri, Jan 4, 2019	14.29	14.60	14.21	14.49
6086	NASDAQ	TSEM	Thu, Jan 3, 2019	14.45	14.51	13.96	14.05
6085	NASDAQ	TSEM	Wed, Jan 2, 2019	14.37	14.98	14.36	14.87
6084	NASDAQ	TSEM	Mon, Dec 31, 2018	15.03	15.15	14.57	14.74
6083	NASDAQ	TSEM	Fri, Dec 28, 2018	14.59	15.28	14.54	14.98
6082	NASDAQ	TSEM	Thu, Dec 27, 2018	14.10	14.54	14.08	14.53
6081	NASDAQ	TSEM	Wed, Dec 26, 2018	13.71	14.54	13.63	14.51
6080	NASDAQ	TSEM	Mon, Dec 24, 2018	13.81	14.01	13.56	13.59
6079	NASDAQ	TSEM	Fri, Dec 21, 2018	14.47	14.48	13.96	14.16
6078	NASDAQ	TSEM	Thu, Dec 20, 2018	14.08	14.43	14.04	14.29
6077	NASDAQ	TSEM	Wed, Dec 19, 2018	14.49	14.78	14.14	14.22
6076	NASDAQ	TSEM	Tue, Dec 18, 2018	14.46	14.83	14.44	14.63
6075	NASDAQ	TSEM	Mon, Dec 17, 2018	14.79	14.94	14.35	14.54
6074	NASDAQ	TSEM	Fri, Dec 14, 2018	14.84	15.33	14.82	14.98
6073	NASDAQ	TSEM	Thu, Dec 13, 2018	15.44	15.55	14.87	15.00
6072	NASDAQ	TSEM	Wed, Dec 12, 2018	15.49	15.65	15.13	15.51
6071	NASDAQ	TSEM	Tue, Dec 11, 2018	15.63	15.72	15.08	15.36
6070	NASDAQ	TSEM	Mon, Dec 10, 2018	15.78	15.86	15.27	15.43
6069	NASDAQ	TSEM	Fri, Dec 7, 2018	15.68	16.15	15.54	15.74
6068	NASDAQ	TSEM	Thu, Dec 6, 2018	15.63	15.78	15.03	15.75
6067	NASDAQ	TSEM	Tue, Dec 4, 2018	16.37	16.37	15.56	15.93
6066	NASDAQ	TSEM	Mon, Dec 3, 2018	16.76	17.21	16.38	16.46
6065	NASDAQ	TSEM	Fri, Nov 30, 2018	15.71	15.78	15.40	15.76
6064	NASDAQ	TSEM	Thu, Nov 29, 2018	15.57	15.76	15.45	15.74
6063	NASDAQ	TSEM	Wed, Nov 28, 2018	15.42	15.71	15.04	15.69
6062	NASDAQ	TSEM	Tue, Nov 27, 2018	14.81	15.29	14.76	15.15
6061	NASDAQ	TSEM	Mon, Nov 26, 2018	14.76	14.99	14.70	14.89
6060	NASDAQ	TSEM	Fri, Nov 23, 2018	14.58	14.89	14.58	14.65
6059	NASDAQ	TSEM	Wed, Nov 21, 2018	14.64	14.97	14.64	14.80
6058	NASDAQ	TSEM	Tue, Nov 20, 2018	14.00	14.63	13.78	14.44
6057	NASDAQ	TSEM	Mon, Nov 19, 2018	14.46	14.47	14.16	14.37
6056	NASDAQ	TSEM	Fri, Nov 16, 2018	14.70	15.02	14.63	14.82
6055	NASDAQ	TSEM	Thu, Nov 15, 2018	14.82	15.05	14.77	15.02
6054	NASDAQ	TSEM	Wed, Nov 14, 2018	14.95	15.21	14.58	14.79
6053	NASDAQ	TSEM	Tue, Nov 13, 2018	14.32	15.05	14.31	14.95
6052	NASDAQ	TSEM	Mon, Nov 12, 2018	15.23	15.23	14.23	14.33
6051	NASDAQ	TSEM	Fri, Nov 9, 2018	15.30	15.34	14.95	15.30
6050	NASDAQ	TSEM	Thu, Nov 8, 2018	15.81	15.86	15.42	15.48
6049	NASDAQ	TSEM	Wed, Nov 7, 2018	15.70	15.93	15.45	15.80
6048	NASDAQ	TSEM	Tue, Nov 6, 2018	15.61	15.89	15.45	15.61
6047	NASDAQ	TSEM	Mon, Nov 5, 2018	16.20	16.20	15.56	15.79
6046	NASDAQ	TSEM	Fri, Nov 2, 2018	16.43	16.45	15.88	16.39
6045	NASDAQ	TSEM	Thu, Nov 1, 2018	15.59	16.58	15.37	16.45
6044	NASDAQ	TSEM	Wed, Oct 31, 2018	15.03	15.88	15.01	15.69
6043	NASDAQ	TSEM	Tue, Oct 30, 2018	14.04	14.94	14.03	14.94
6042	NASDAQ	TSEM	Mon, Oct 29, 2018	14.90	15.37	13.87	13.98
6041	NASDAQ	TSEM	Fri, Oct 26, 2018	17.75	18.09	17.45	17.75
6040	NASDAQ	TSEM	Thu, Oct 25, 2018	17.60	18.30	17.60	18.11
6039	NASDAQ	TSEM	Wed, Oct 24, 2018	18.70	18.70	17.48	17.48
6038	NASDAQ	TSEM	Tue, Oct 23, 2018	19.08	19.22	18.75	18.94
6037	NASDAQ	TSEM	Mon, Oct 22, 2018	19.53	19.71	19.29	19.49
6036	NASDAQ	TSEM	Fri, Oct 19, 2018	19.87	19.91	19.19	19.44
6035	NASDAQ	TSEM	Thu, Oct 18, 2018	19.95	19.98	19.70	19.77
6034	NASDAQ	TSEM	Wed, Oct 17, 2018	20.20	20.26	19.97	20.11
6033	NASDAQ	TSEM	Tue, Oct 16, 2018	20.22	20.33	20.10	20.27
6032	NASDAQ	TSEM	Mon, Oct 15, 2018	20.34	20.40	19.97	20.01
6031	NASDAQ	TSEM	Fri, Oct 12, 2018	20.80	21.02	20.23	20.40
6030	NASDAQ	TSEM	Thu, Oct 11, 2018	20.00	20.61	19.81	20.40
6029	NASDAQ	TSEM	Wed, Oct 10, 2018	20.92	20.95	20.05	20.08
6028	NASDAQ	TSEM	Tue, Oct 9, 2018	20.91	21.26	20.55	21.12
6027	NASDAQ	TSEM	Mon, Oct 8, 2018	20.16	20.25	19.67	20.00
6026	NASDAQ	TSEM	Fri, Oct 5, 2018	21.23	21.50	20.23	20.51
6025	NASDAQ	TSEM	Thu, Oct 4, 2018	21.83	21.83	21.09	21.31
6024	NASDAQ	TSEM	Wed, Oct 3, 2018	21.82	22.41	21.67	22.02
6023	NASDAQ	TSEM	Tue, Oct 2, 2018	21.38	22.00	21.36	21.77
6022	NASDAQ	TSEM	Mon, Oct 1, 2018	21.79	22.09	21.43	21.48
6021	NASDAQ	TSEM	Fri, Sep 28, 2018	21.98	22.07	21.73	21.76
6020	NASDAQ	TSEM	Thu, Sep 27, 2018	22.10	22.26	21.89	22.09
6019	NASDAQ	TSEM	Wed, Sep 26, 2018	22.06	22.48	22.01	22.15
6018	NASDAQ	TSEM	Tue, Sep 25, 2018	22.57	22.62	22.20	22.22
6017	NASDAQ	TSEM	Mon, Sep 24, 2018	22.31	22.54	22.02	22.49
6016	NASDAQ	TSEM	Fri, Sep 21, 2018	22.40	22.47	22.05	22.47
6015	NASDAQ	TSEM	Thu, Sep 20, 2018	22.19	22.48	22.19	22.39
6014	NASDAQ	TSEM	Wed, Sep 19, 2018	21.98	22.24	21.86	21.97
6013	NASDAQ	TSEM	Tue, Sep 18, 2018	21.80	22.19	21.80	22.01
6012	NASDAQ	TSEM	Mon, Sep 17, 2018	21.50	22.11	21.46	21.75
6011	NASDAQ	TSEM	Fri, Sep 14, 2018	21.20	21.50	21.16	21.38
6010	NASDAQ	TSEM	Thu, Sep 13, 2018	21.17	21.44	20.99	21.14
6009	NASDAQ	TSEM	Wed, Sep 12, 2018	20.85	21.17	20.54	21.12
6008	NASDAQ	TSEM	Tue, Sep 11, 2018	20.73	20.90	20.43	20.89
6007	NASDAQ	TSEM	Mon, Sep 10, 2018	21.07	21.11	20.69	20.82
6006	NASDAQ	TSEM	Fri, Sep 7, 2018	21.10	21.42	20.70	20.98
6005	NASDAQ	TSEM	Thu, Sep 6, 2018	22.00	22.03	21.09	21.16
6004	NASDAQ	TSEM	Wed, Sep 5, 2018	22.29	22.32	21.78	21.94
6003	NASDAQ	TSEM	Tue, Sep 4, 2018	21.84	22.23	21.42	22.21
6002	NASDAQ	TSEM	Fri, Aug 31, 2018	21.56	21.91	21.36	21.80
6001	NASDAQ	TSEM	Thu, Aug 30, 2018	21.70	22.14	21.46	21.52
6000	NASDAQ	TSEM	Wed, Aug 29, 2018	22.35	22.36	21.47	21.63
5999	NASDAQ	TSEM	Tue, Aug 28, 2018	21.34	22.08	21.13	22.02
5998	NASDAQ	TSEM	Mon, Aug 27, 2018	21.24	21.38	21.06	21.28
5997	NASDAQ	TSEM	Fri, Aug 24, 2018	20.29	21.15	20.27	20.92
5996	NASDAQ	TSEM	Thu, Aug 23, 2018	20.43	20.45	20.19	20.29
5995	NASDAQ	TSEM	Wed, Aug 22, 2018	20.43	20.51	20.14	20.49
5994	NASDAQ	TSEM	Tue, Aug 21, 2018	19.87	20.50	19.81	20.43
5993	NASDAQ	TSEM	Mon, Aug 20, 2018	20.02	20.08	19.74	19.88
5992	NASDAQ	TSEM	Fri, Aug 17, 2018	19.61	19.91	19.26	19.90
5991	NASDAQ	TSEM	Thu, Aug 16, 2018	19.73	19.97	19.66	19.71
5990	NASDAQ	TSEM	Wed, Aug 15, 2018	19.94	19.96	19.54	19.74
5989	NASDAQ	TSEM	Tue, Aug 14, 2018	20.19	20.23	19.80	20.23
5988	NASDAQ	TSEM	Mon, Aug 13, 2018	20.02	20.44	19.94	20.19
5987	NASDAQ	TSEM	Fri, Aug 10, 2018	20.39	20.55	19.71	20.04
5986	NASDAQ	TSEM	Thu, Aug 9, 2018	20.81	20.88	20.46	20.46
5985	NASDAQ	TSEM	Wed, Aug 8, 2018	20.47	20.73	20.39	20.67
5984	NASDAQ	TSEM	Tue, Aug 7, 2018	20.64	20.76	20.45	20.56
5983	NASDAQ	TSEM	Mon, Aug 6, 2018	20.30	20.64	20.11	20.57
5982	NASDAQ	TSEM	Fri, Aug 3, 2018	20.55	20.65	20.30	20.36
5981	NASDAQ	TSEM	Thu, Aug 2, 2018	20.26	20.52	20.07	20.48
5980	NASDAQ	TSEM	Wed, Aug 1, 2018	20.62	20.67	20.41	20.49
5979	NASDAQ	TSEM	Tue, Jul 31, 2018	20.49	20.81	20.39	20.65
5978	NASDAQ	TSEM	Mon, Jul 30, 2018	20.40	20.88	20.15	20.49
5977	NASDAQ	TSEM	Fri, Jul 27, 2018	19.87	20.23	19.61	20.23
5976	NASDAQ	TSEM	Thu, Jul 26, 2018	21.00	21.30	19.79	19.84
5975	NASDAQ	TSEM	Wed, Jul 25, 2018	23.30	23.55	22.98	23.20
5974	NASDAQ	TSEM	Tue, Jul 24, 2018	23.34	23.48	22.94	23.02
5973	NASDAQ	TSEM	Mon, Jul 23, 2018	22.88	23.03	22.45	23.01
5972	NASDAQ	TSEM	Fri, Jul 20, 2018	22.59	22.96	22.41	22.80
5971	NASDAQ	TSEM	Thu, Jul 19, 2018	22.48	22.65	22.39	22.63
5970	NASDAQ	TSEM	Wed, Jul 18, 2018	22.03	22.46	21.84	22.42
5969	NASDAQ	TSEM	Tue, Jul 17, 2018	21.44	21.92	21.32	21.84
5968	NASDAQ	TSEM	Mon, Jul 16, 2018	21.62	21.85	21.42	21.48
5967	NASDAQ	TSEM	Fri, Jul 13, 2018	21.90	22.03	21.44	21.48
5966	NASDAQ	TSEM	Thu, Jul 12, 2018	21.90	21.97	21.66	21.83
5965	NASDAQ	TSEM	Wed, Jul 11, 2018	22.31	22.43	21.82	21.83
5964	NASDAQ	TSEM	Tue, Jul 10, 2018	22.14	22.58	22.05	22.50
5963	NASDAQ	TSEM	Mon, Jul 9, 2018	22.34	22.41	21.95	22.29
5962	NASDAQ	TSEM	Fri, Jul 6, 2018	22.04	22.42	22.04	22.38
5961	NASDAQ	TSEM	Thu, Jul 5, 2018	21.70	22.31	21.70	22.26
5960	NASDAQ	TSEM	Tue, Jul 3, 2018	21.82	22.06	21.44	21.53
5959	NASDAQ	TSEM	Mon, Jul 2, 2018	21.56	21.93	21.42	21.81
5958	NASDAQ	TSEM	Fri, Jun 29, 2018	22.19	22.21	21.95	22.01
5957	NASDAQ	TSEM	Thu, Jun 28, 2018	22.19	22.29	21.69	22.03
5956	NASDAQ	TSEM	Wed, Jun 27, 2018	22.94	23.07	22.07	22.09
5955	NASDAQ	TSEM	Tue, Jun 26, 2018	22.39	22.78	22.27	22.72
5954	NASDAQ	TSEM	Mon, Jun 25, 2018	23.00	23.01	21.98	22.30
5953	NASDAQ	TSEM	Fri, Jun 22, 2018	22.33	22.97	22.33	22.83
5952	NASDAQ	TSEM	Thu, Jun 21, 2018	22.50	22.58	22.09	22.15
5951	NASDAQ	TSEM	Wed, Jun 20, 2018	22.38	22.58	21.88	22.40
5950	NASDAQ	TSEM	Tue, Jun 19, 2018	22.32	22.46	21.93	22.25
5949	NASDAQ	TSEM	Mon, Jun 18, 2018	23.28	23.35	22.76	22.89
5948	NASDAQ	TSEM	Fri, Jun 15, 2018	23.73	24.33	23.56	23.85
5947	NASDAQ	TSEM	Thu, Jun 14, 2018	24.55	24.56	23.89	24.08
5946	NASDAQ	TSEM	Wed, Jun 13, 2018	24.65	24.79	24.44	24.62
5945	NASDAQ	TSEM	Tue, Jun 12, 2018	24.96	24.97	24.26	24.64
5944	NASDAQ	TSEM	Mon, Jun 11, 2018	25.15	25.28	24.98	25.07
5943	NASDAQ	TSEM	Fri, Jun 8, 2018	25.33	25.33	24.93	25.26
5942	NASDAQ	TSEM	Thu, Jun 7, 2018	25.91	25.94	25.19	25.46
5941	NASDAQ	TSEM	Wed, Jun 6, 2018	26.27	26.27	25.78	26.06
5940	NASDAQ	TSEM	Tue, Jun 5, 2018	26.23	26.38	26.04	26.21
5939	NASDAQ	TSEM	Mon, Jun 4, 2018	26.30	26.39	26.00	26.29
5938	NASDAQ	TSEM	Fri, Jun 1, 2018	26.03	26.34	26.00	26.24
5937	NASDAQ	TSEM	Thu, May 31, 2018	25.76	26.28	25.72	25.92
5936	NASDAQ	TSEM	Wed, May 30, 2018	25.65	25.92	25.59	25.88
5935	NASDAQ	TSEM	Tue, May 29, 2018	25.40	25.75	25.23	25.55
5934	NASDAQ	TSEM	Fri, May 25, 2018	25.30	25.60	25.04	25.43
5933	NASDAQ	TSEM	Thu, May 24, 2018	25.00	25.31	24.89	25.24
5932	NASDAQ	TSEM	Wed, May 23, 2018	24.85	25.02	24.67	24.95
5931	NASDAQ	TSEM	Tue, May 22, 2018	24.88	25.40	24.88	25.06
5930	NASDAQ	TSEM	Mon, May 21, 2018	24.82	24.96	24.52	24.88
5929	NASDAQ	TSEM	Fri, May 18, 2018	24.82	24.93	24.45	24.52
5928	NASDAQ	TSEM	Thu, May 17, 2018	24.77	25.18	24.74	24.82
5927	NASDAQ	TSEM	Wed, May 16, 2018	24.68	25.08	24.68	24.84
5926	NASDAQ	TSEM	Tue, May 15, 2018	24.66	25.14	24.66	24.85
5925	NASDAQ	TSEM	Mon, May 14, 2018	25.19	25.65	25.00	25.05
5924	NASDAQ	TSEM	Fri, May 11, 2018	25.25	25.50	25.13	25.15
5923	NASDAQ	TSEM	Thu, May 10, 2018	24.35	25.55	24.34	25.36
5922	NASDAQ	TSEM	Wed, May 9, 2018	24.24	24.63	24.20	24.43
5921	NASDAQ	TSEM	Tue, May 8, 2018	24.52	24.63	24.00	24.13
5920	NASDAQ	TSEM	Mon, May 7, 2018	22.60	26.08	22.10	25.00
5919	NASDAQ	TSEM	Fri, May 4, 2018	26.73	27.61	26.53	27.54
5918	NASDAQ	TSEM	Thu, May 3, 2018	26.38	26.88	26.35	26.72
5917	NASDAQ	TSEM	Wed, May 2, 2018	26.61	26.89	26.32	26.72
5916	NASDAQ	TSEM	Tue, May 1, 2018	25.78	26.58	25.68	26.53
5915	NASDAQ	TSEM	Mon, Apr 30, 2018	26.06	26.40	25.57	25.87
5914	NASDAQ	TSEM	Fri, Apr 27, 2018	26.38	26.47	25.82	25.93
5913	NASDAQ	TSEM	Thu, Apr 26, 2018	25.80	26.21	25.63	26.20
5912	NASDAQ	TSEM	Wed, Apr 25, 2018	25.18	25.95	25.16	25.26
5911	NASDAQ	TSEM	Tue, Apr 24, 2018	25.65	25.95	25.03	25.33
5910	NASDAQ	TSEM	Mon, Apr 23, 2018	26.62	26.67	25.65	25.86
5909	NASDAQ	TSEM	Fri, Apr 20, 2018	26.96	27.05	26.22	26.51
5908	NASDAQ	TSEM	Thu, Apr 19, 2018	28.95	28.97	26.82	26.91
5907	NASDAQ	TSEM	Wed, Apr 18, 2018	29.11	29.36	28.80	29.20
5906	NASDAQ	TSEM	Tue, Apr 17, 2018	28.70	29.16	28.36	29.10
5905	NASDAQ	TSEM	Mon, Apr 16, 2018	28.82	28.89	28.51	28.70
5904	NASDAQ	TSEM	Fri, Apr 13, 2018	29.00	29.00	28.31	28.47
5903	NASDAQ	TSEM	Thu, Apr 12, 2018	28.38	28.88	28.32	28.84
5902	NASDAQ	TSEM	Wed, Apr 11, 2018	27.24	28.09	27.23	27.95
5901	NASDAQ	TSEM	Tue, Apr 10, 2018	27.48	27.86	27.43	27.72
5900	NASDAQ	TSEM	Mon, Apr 9, 2018	26.65	27.25	26.50	26.98
5899	NASDAQ	TSEM	Fri, Apr 6, 2018	27.07	27.32	26.49	26.57
5898	NASDAQ	TSEM	Thu, Apr 5, 2018	27.25	27.50	27.08	27.25
5897	NASDAQ	TSEM	Wed, Apr 4, 2018	26.20	27.18	26.00	27.13
5896	NASDAQ	TSEM	Tue, Apr 3, 2018	26.85	27.46	26.80	27.20
5895	NASDAQ	TSEM	Mon, Apr 2, 2018	26.65	26.88	26.28	26.75
5894	NASDAQ	TSEM	Thu, Mar 29, 2018	26.63	27.15	26.52	26.91
5893	NASDAQ	TSEM	Wed, Mar 28, 2018	26.92	27.08	26.52	26.62
5892	NASDAQ	TSEM	Tue, Mar 27, 2018	28.56	28.57	27.07	27.23
5891	NASDAQ	TSEM	Mon, Mar 26, 2018	28.30	28.73	28.17	28.72
5890	NASDAQ	TSEM	Fri, Mar 23, 2018	28.60	28.82	28.29	28.29
5889	NASDAQ	TSEM	Thu, Mar 22, 2018	29.14	29.40	28.60	28.61
5888	NASDAQ	TSEM	Wed, Mar 21, 2018	29.87	30.11	29.76	29.80
5887	NASDAQ	TSEM	Tue, Mar 20, 2018	29.57	30.04	29.50	29.98
5886	NASDAQ	TSEM	Mon, Mar 19, 2018	29.48	29.89	29.26	29.71
5885	NASDAQ	TSEM	Fri, Mar 16, 2018	29.71	30.28	29.67	30.05
5884	NASDAQ	TSEM	Thu, Mar 15, 2018	29.88	30.39	29.69	29.83
5883	NASDAQ	TSEM	Wed, Mar 14, 2018	29.67	29.68	29.32	29.48
5882	NASDAQ	TSEM	Tue, Mar 13, 2018	30.26	30.37	29.33	29.46
5881	NASDAQ	TSEM	Mon, Mar 12, 2018	29.97	30.30	29.83	29.94
5880	NASDAQ	TSEM	Fri, Mar 9, 2018	28.81	29.85	28.81	29.74
5879	NASDAQ	TSEM	Thu, Mar 8, 2018	28.94	29.04	28.37	28.81
5878	NASDAQ	TSEM	Wed, Mar 7, 2018	29.20	29.37	28.84	29.11
5877	NASDAQ	TSEM	Tue, Mar 6, 2018	29.58	30.05	29.33	29.62
5876	NASDAQ	TSEM	Mon, Mar 5, 2018	29.29	29.58	29.09	29.31
5875	NASDAQ	TSEM	Fri, Mar 2, 2018	28.42	29.32	28.14	29.25
5874	NASDAQ	TSEM	Thu, Mar 1, 2018	28.96	29.26	28.11	28.40
5873	NASDAQ	TSEM	Wed, Feb 28, 2018	29.65	29.70	28.95	29.02
5872	NASDAQ	TSEM	Tue, Feb 27, 2018	30.30	30.39	29.45	29.46
5871	NASDAQ	TSEM	Mon, Feb 26, 2018	30.59	30.74	30.21	30.36
5870	NASDAQ	TSEM	Fri, Feb 23, 2018	30.50	30.55	29.37	29.94
5869	NASDAQ	TSEM	Thu, Feb 22, 2018	31.20	31.90	30.06	30.16
5868	NASDAQ	TSEM	Wed, Feb 21, 2018	34.10	34.24	33.55	33.57
5867	NASDAQ	TSEM	Tue, Feb 20, 2018	33.00	34.28	32.97	33.85
5866	NASDAQ	TSEM	Fri, Feb 16, 2018	33.32	33.44	32.76	33.27
5865	NASDAQ	TSEM	Thu, Feb 15, 2018	32.73	33.39	32.55	33.36
5864	NASDAQ	TSEM	Wed, Feb 14, 2018	32.00	32.55	31.92	32.40
5863	NASDAQ	TSEM	Tue, Feb 13, 2018	31.86	32.51	31.75	32.38
5862	NASDAQ	TSEM	Mon, Feb 12, 2018	32.05	32.54	31.84	32.41
5861	NASDAQ	TSEM	Fri, Feb 9, 2018	31.71	32.43	30.85	31.67
5860	NASDAQ	TSEM	Thu, Feb 8, 2018	31.78	31.93	30.85	31.49
5859	NASDAQ	TSEM	Wed, Feb 7, 2018	32.13	32.83	31.62	31.96
5858	NASDAQ	TSEM	Tue, Feb 6, 2018	30.81	32.64	30.50	32.57
5857	NASDAQ	TSEM	Mon, Feb 5, 2018	32.00	32.65	31.12	31.48
5856	NASDAQ	TSEM	Fri, Feb 2, 2018	33.04	33.23	31.16	32.22
5855	NASDAQ	TSEM	Thu, Feb 1, 2018	34.35	34.56	33.33	33.44
5854	NASDAQ	TSEM	Wed, Jan 31, 2018	35.12	35.40	34.39	34.74
5853	NASDAQ	TSEM	Tue, Jan 30, 2018	34.71	35.14	34.58	34.89
5852	NASDAQ	TSEM	Mon, Jan 29, 2018	34.64	35.18	34.56	35.02
5851	NASDAQ	TSEM	Fri, Jan 26, 2018	33.84	34.85	33.84	34.80
5850	NASDAQ	TSEM	Thu, Jan 25, 2018	34.04	34.25	33.63	33.81
5849	NASDAQ	TSEM	Wed, Jan 24, 2018	34.52	34.52	33.32	33.72
5848	NASDAQ	TSEM	Tue, Jan 23, 2018	34.45	34.70	34.18	34.41
5847	NASDAQ	TSEM	Mon, Jan 22, 2018	33.79	34.28	33.73	34.24
5846	NASDAQ	TSEM	Fri, Jan 19, 2018	33.97	34.07	33.68	33.78
5845	NASDAQ	TSEM	Thu, Jan 18, 2018	33.79	34.35	33.76	33.97
5844	NASDAQ	TSEM	Wed, Jan 17, 2018	33.30	34.30	33.01	34.09
5843	NASDAQ	TSEM	Tue, Jan 16, 2018	34.66	34.75	33.29	33.67
5842	NASDAQ	TSEM	Fri, Jan 12, 2018	34.80	35.05	34.71	34.97
5841	NASDAQ	TSEM	Thu, Jan 11, 2018	34.93	35.00	34.58	34.78
5840	NASDAQ	TSEM	Wed, Jan 10, 2018	35.25	35.30	34.48	34.83
5839	NASDAQ	TSEM	Tue, Jan 9, 2018	35.85	35.93	35.41	35.55
5838	NASDAQ	TSEM	Mon, Jan 8, 2018	35.60	36.08	35.53	35.95
5837	NASDAQ	TSEM	Fri, Jan 5, 2018	35.30	35.79	35.30	35.67
5836	NASDAQ	TSEM	Thu, Jan 4, 2018	35.54	35.64	35.16	35.23
5835	NASDAQ	TSEM	Wed, Jan 3, 2018	34.74	35.45	34.71	35.28
5834	NASDAQ	TSEM	Tue, Jan 2, 2018	34.55	34.58	34.25	34.50
5833	NASDAQ	TSEM	Fri, Dec 29, 2017	34.39	34.55	33.98	34.08
5832	NASDAQ	TSEM	Thu, Dec 28, 2017	34.36	34.59	34.18	34.31
5831	NASDAQ	TSEM	Wed, Dec 27, 2017	34.06	34.57	34.02	34.27
5830	NASDAQ	TSEM	Tue, Dec 26, 2017	33.98	34.13	33.73	33.95
5829	NASDAQ	TSEM	Fri, Dec 22, 2017	34.06	34.14	33.69	34.13
5828	NASDAQ	TSEM	Thu, Dec 21, 2017	34.42	34.45	34.02	34.07
5827	NASDAQ	TSEM	Wed, Dec 20, 2017	34.19	34.48	33.99	34.27
5826	NASDAQ	TSEM	Tue, Dec 19, 2017	34.24	34.31	33.56	33.81
5825	NASDAQ	TSEM	Mon, Dec 18, 2017	34.11	34.43	33.99	34.35
5824	NASDAQ	TSEM	Fri, Dec 15, 2017	33.54	33.99	33.14	33.73
5823	NASDAQ	TSEM	Thu, Dec 14, 2017	33.05	33.68	33.04	33.46
5822	NASDAQ	TSEM	Wed, Dec 13, 2017	33.30	33.52	33.13	33.25
5821	NASDAQ	TSEM	Tue, Dec 12, 2017	33.49	33.60	33.04	33.15
5820	NASDAQ	TSEM	Mon, Dec 11, 2017	33.44	33.65	33.08	33.38
5819	NASDAQ	TSEM	Fri, Dec 8, 2017	33.67	33.98	33.21	33.25
5818	NASDAQ	TSEM	Thu, Dec 7, 2017	33.62	33.90	33.35	33.41
5817	NASDAQ	TSEM	Wed, Dec 6, 2017	34.00	34.07	32.70	33.39
5816	NASDAQ	TSEM	Tue, Dec 5, 2017	34.20	34.80	33.84	34.21
5815	NASDAQ	TSEM	Mon, Dec 4, 2017	35.53	35.65	33.75	34.27
5814	NASDAQ	TSEM	Fri, Dec 1, 2017	35.13	35.20	33.52	34.91
5813	NASDAQ	TSEM	Thu, Nov 30, 2017	35.50	36.69	35.11	35.21
5812	NASDAQ	TSEM	Wed, Nov 29, 2017	35.04	35.04	32.66	34.48
5811	NASDAQ	TSEM	Tue, Nov 28, 2017	35.33	35.34	35.05	35.19
5810	NASDAQ	TSEM	Mon, Nov 27, 2017	35.63	35.65	35.16	35.26
5809	NASDAQ	TSEM	Fri, Nov 24, 2017	35.33	35.56	35.18	35.45
5808	NASDAQ	TSEM	Wed, Nov 22, 2017	35.40	35.51	35.08	35.16
5807	NASDAQ	TSEM	Tue, Nov 21, 2017	34.77	35.43	34.72	35.28
5806	NASDAQ	TSEM	Mon, Nov 20, 2017	34.70	34.87	34.31	34.55
5805	NASDAQ	TSEM	Fri, Nov 17, 2017	34.81	35.00	34.58	34.59
5804	NASDAQ	TSEM	Thu, Nov 16, 2017	34.39	34.96	34.33	34.80
5803	NASDAQ	TSEM	Wed, Nov 15, 2017	33.77	34.37	33.51	34.04
5802	NASDAQ	TSEM	Tue, Nov 14, 2017	33.81	34.25	33.72	33.92
5801	NASDAQ	TSEM	Mon, Nov 13, 2017	32.98	34.02	32.84	33.88
5800	NASDAQ	TSEM	Fri, Nov 10, 2017	33.23	33.66	32.98	33.51
5799	NASDAQ	TSEM	Thu, Nov 9, 2017	32.83	33.47	32.31	33.24
5798	NASDAQ	TSEM	Wed, Nov 8, 2017	32.71	34.20	32.71	33.87
5797	NASDAQ	TSEM	Tue, Nov 7, 2017	31.99	32.42	31.11	32.19
5796	NASDAQ	TSEM	Mon, Nov 6, 2017	32.63	33.18	32.54	33.15
5795	NASDAQ	TSEM	Fri, Nov 3, 2017	32.56	32.69	32.25	32.45
5794	NASDAQ	TSEM	Thu, Nov 2, 2017	32.59	32.68	32.16	32.39
5793	NASDAQ	TSEM	Wed, Nov 1, 2017	33.27	33.36	32.41	32.78
5792	NASDAQ	TSEM	Tue, Oct 31, 2017	32.72	33.30	32.72	33.06
5791	NASDAQ	TSEM	Mon, Oct 30, 2017	32.44	32.98	32.23	32.44
5790	NASDAQ	TSEM	Fri, Oct 27, 2017	32.75	33.13	32.53	32.63
5789	NASDAQ	TSEM	Thu, Oct 26, 2017	32.25	32.55	32.17	32.45
5788	NASDAQ	TSEM	Wed, Oct 25, 2017	32.34	32.60	31.88	32.27
5787	NASDAQ	TSEM	Tue, Oct 24, 2017	31.68	32.58	31.65	32.52
5786	NASDAQ	TSEM	Mon, Oct 23, 2017	31.57	31.64	31.23	31.43
5785	NASDAQ	TSEM	Fri, Oct 20, 2017	31.49	31.75	31.36	31.50
5784	NASDAQ	TSEM	Thu, Oct 19, 2017	31.46	31.46	30.40	31.23
5783	NASDAQ	TSEM	Wed, Oct 18, 2017	31.95	31.98	31.34	31.73
5782	NASDAQ	TSEM	Tue, Oct 17, 2017	31.14	31.61	31.00	31.61
5781	NASDAQ	TSEM	Mon, Oct 16, 2017	31.20	31.38	30.89	31.12
5780	NASDAQ	TSEM	Fri, Oct 13, 2017	31.05	31.08	30.78	31.03
5779	NASDAQ	TSEM	Thu, Oct 12, 2017	31.22	31.33	30.92	30.99
5778	NASDAQ	TSEM	Wed, Oct 11, 2017	31.51	31.51	31.09	31.23
5777	NASDAQ	TSEM	Tue, Oct 10, 2017	31.64	31.74	31.14	31.38
5776	NASDAQ	TSEM	Mon, Oct 9, 2017	31.47	31.72	31.42	31.60
5775	NASDAQ	TSEM	Fri, Oct 6, 2017	31.17	31.51	31.09	31.20
5774	NASDAQ	TSEM	Thu, Oct 5, 2017	31.46	31.52	31.17	31.32
5773	NASDAQ	TSEM	Wed, Oct 4, 2017	31.06	31.37	30.78	31.32
5772	NASDAQ	TSEM	Tue, Oct 3, 2017	31.54	31.55	30.96	31.15
5771	NASDAQ	TSEM	Mon, Oct 2, 2017	31.29	32.33	31.17	31.55
5770	NASDAQ	TSEM	Fri, Sep 29, 2017	30.74	30.84	30.54	30.75
5769	NASDAQ	TSEM	Thu, Sep 28, 2017	30.86	30.89	30.51	30.77
5768	NASDAQ	TSEM	Wed, Sep 27, 2017	30.15	30.91	29.86	30.61
5767	NASDAQ	TSEM	Tue, Sep 26, 2017	30.16	30.33	29.35	29.87
5766	NASDAQ	TSEM	Mon, Sep 25, 2017	29.69	29.74	28.63	29.04
5765	NASDAQ	TSEM	Fri, Sep 22, 2017	29.47	29.92	29.47	29.90
5764	NASDAQ	TSEM	Thu, Sep 21, 2017	29.48	29.79	29.19	29.66
5763	NASDAQ	TSEM	Wed, Sep 20, 2017	30.07	30.10	29.17	29.59
5762	NASDAQ	TSEM	Tue, Sep 19, 2017	30.34	30.54	30.02	30.10
5761	NASDAQ	TSEM	Mon, Sep 18, 2017	30.38	30.48	30.07	30.18
5760	NASDAQ	TSEM	Fri, Sep 15, 2017	30.14	30.30	29.90	30.02
5759	NASDAQ	TSEM	Thu, Sep 14, 2017	30.05	30.31	29.72	30.14
5758	NASDAQ	TSEM	Wed, Sep 13, 2017	28.98	29.18	28.79	29.09
5757	NASDAQ	TSEM	Tue, Sep 12, 2017	29.01	29.04	28.60	29.00
5756	NASDAQ	TSEM	Mon, Sep 11, 2017	29.22	29.44	29.03	29.19
5755	NASDAQ	TSEM	Fri, Sep 8, 2017	28.95	29.11	28.51	28.60
5754	NASDAQ	TSEM	Thu, Sep 7, 2017	29.34	29.40	28.92	29.04
5753	NASDAQ	TSEM	Wed, Sep 6, 2017	29.54	29.69	29.03	29.21
5752	NASDAQ	TSEM	Tue, Sep 5, 2017	29.81	30.01	28.91	29.57
5751	NASDAQ	TSEM	Fri, Sep 1, 2017	30.22	30.44	29.64	29.96
5750	NASDAQ	TSEM	Thu, Aug 31, 2017	29.19	30.27	29.15	30.21
5749	NASDAQ	TSEM	Wed, Aug 30, 2017	28.40	29.25	28.40	29.07
5748	NASDAQ	TSEM	Tue, Aug 29, 2017	27.56	28.20	27.56	28.13
5747	NASDAQ	TSEM	Mon, Aug 28, 2017	27.85	28.16	27.71	28.06
5746	NASDAQ	TSEM	Fri, Aug 25, 2017	27.99	27.99	27.37	27.60
5745	NASDAQ	TSEM	Thu, Aug 24, 2017	28.31	28.39	27.78	27.92
5744	NASDAQ	TSEM	Wed, Aug 23, 2017	27.23	28.30	27.23	28.07
5743	NASDAQ	TSEM	Tue, Aug 22, 2017	26.98	27.24	26.70	27.12
5742	NASDAQ	TSEM	Mon, Aug 21, 2017	26.68	26.87	26.11	26.42
5741	NASDAQ	TSEM	Fri, Aug 18, 2017	25.03	25.27	24.75	25.02
5740	NASDAQ	TSEM	Thu, Aug 17, 2017	25.37	25.68	25.05	25.06
5739	NASDAQ	TSEM	Wed, Aug 16, 2017	25.52	25.59	25.24	25.47
5738	NASDAQ	TSEM	Tue, Aug 15, 2017	26.08	26.13	25.31	25.51
5737	NASDAQ	TSEM	Mon, Aug 14, 2017	26.13	26.57	25.68	25.92
5736	NASDAQ	TSEM	Fri, Aug 11, 2017	24.72	25.05	24.51	24.81
5735	NASDAQ	TSEM	Thu, Aug 10, 2017	25.49	25.49	24.55	24.76
5734	NASDAQ	TSEM	Wed, Aug 9, 2017	25.94	26.42	25.82	25.98
5733	NASDAQ	TSEM	Tue, Aug 8, 2017	25.57	25.75	25.29	25.50
5732	NASDAQ	TSEM	Mon, Aug 7, 2017	24.81	25.46	24.77	25.18
5731	NASDAQ	TSEM	Fri, Aug 4, 2017	24.33	24.75	24.13	24.48
5730	NASDAQ	TSEM	Thu, Aug 3, 2017	25.95	25.95	24.19	24.39
5729	NASDAQ	TSEM	Wed, Aug 2, 2017	26.55	26.67	25.52	25.67
5728	NASDAQ	TSEM	Tue, Aug 1, 2017	26.17	26.33	26.01	26.26
5727	NASDAQ	TSEM	Mon, Jul 31, 2017	26.83	26.90	26.12	26.15
5726	NASDAQ	TSEM	Fri, Jul 28, 2017	26.59	26.97	26.51	26.57
5725	NASDAQ	TSEM	Thu, Jul 27, 2017	27.44	27.57	26.42	26.81
5724	NASDAQ	TSEM	Wed, Jul 26, 2017	27.08	27.22	26.97	27.15
5723	NASDAQ	TSEM	Tue, Jul 25, 2017	27.03	27.09	26.71	26.87
5722	NASDAQ	TSEM	Mon, Jul 24, 2017	27.00	27.15	26.73	26.84
5721	NASDAQ	TSEM	Fri, Jul 21, 2017	27.46	27.48	26.51	27.05
5720	NASDAQ	TSEM	Thu, Jul 20, 2017	27.56	27.60	27.24	27.39
5719	NASDAQ	TSEM	Wed, Jul 19, 2017	27.23	27.51	27.08	27.36
5718	NASDAQ	TSEM	Tue, Jul 18, 2017	26.69	27.33	26.60	27.21
5717	NASDAQ	TSEM	Mon, Jul 17, 2017	26.37	26.71	26.29	26.53
5716	NASDAQ	TSEM	Fri, Jul 14, 2017	25.54	26.41	25.37	26.27
5715	NASDAQ	TSEM	Thu, Jul 13, 2017	25.37	25.76	25.16	25.63
5714	NASDAQ	TSEM	Wed, Jul 12, 2017	24.57	25.39	24.51	25.26
5713	NASDAQ	TSEM	Tue, Jul 11, 2017	24.24	24.39	24.03	24.23
5712	NASDAQ	TSEM	Mon, Jul 10, 2017	24.44	24.59	24.23	24.31
5711	NASDAQ	TSEM	Fri, Jul 7, 2017	23.86	24.32	23.86	24.26
5710	NASDAQ	TSEM	Thu, Jul 6, 2017	23.74	24.02	23.56	23.82
5709	NASDAQ	TSEM	Wed, Jul 5, 2017	23.77	23.95	23.41	23.85
5708	NASDAQ	TSEM	Mon, Jul 3, 2017	24.28	24.31	23.38	23.60
5707	NASDAQ	TSEM	Fri, Jun 30, 2017	24.14	24.14	23.77	23.85
5706	NASDAQ	TSEM	Thu, Jun 29, 2017	24.45	24.56	23.62	24.07
5705	NASDAQ	TSEM	Wed, Jun 28, 2017	24.47	24.69	24.18	24.64
5704	NASDAQ	TSEM	Tue, Jun 27, 2017	24.60	24.77	24.20	24.21
5703	NASDAQ	TSEM	Mon, Jun 26, 2017	25.00	25.19	24.37	24.54
5702	NASDAQ	TSEM	Fri, Jun 23, 2017	24.48	24.84	24.37	24.80
5701	NASDAQ	TSEM	Thu, Jun 22, 2017	24.24	24.70	24.15	24.47
5700	NASDAQ	TSEM	Wed, Jun 21, 2017	23.87	24.16	23.80	24.06
5699	NASDAQ	TSEM	Tue, Jun 20, 2017	24.38	24.41	23.70	23.80
5698	NASDAQ	TSEM	Mon, Jun 19, 2017	24.29	24.49	24.07	24.38
5697	NASDAQ	TSEM	Fri, Jun 16, 2017	23.90	24.21	23.80	23.93
5696	NASDAQ	TSEM	Thu, Jun 15, 2017	23.81	23.99	23.75	23.91
5695	NASDAQ	TSEM	Wed, Jun 14, 2017	24.70	24.70	24.10	24.30
5694	NASDAQ	TSEM	Tue, Jun 13, 2017	24.58	24.96	24.31	24.44
5693	NASDAQ	TSEM	Mon, Jun 12, 2017	24.74	24.78	23.85	24.33
5692	NASDAQ	TSEM	Fri, Jun 9, 2017	25.64	25.88	24.44	24.92
5691	NASDAQ	TSEM	Thu, Jun 8, 2017	25.38	25.49	25.24	25.45
5690	NASDAQ	TSEM	Wed, Jun 7, 2017	25.27	25.50	24.97	25.23
5689	NASDAQ	TSEM	Tue, Jun 6, 2017	25.25	25.55	25.24	25.31
5688	NASDAQ	TSEM	Mon, Jun 5, 2017	25.31	25.59	25.29	25.36
5687	NASDAQ	TSEM	Fri, Jun 2, 2017	25.41	25.65	25.23	25.59
5686	NASDAQ	TSEM	Thu, Jun 1, 2017	25.45	25.45	25.05	25.32
5685	NASDAQ	TSEM	Wed, May 31, 2017	25.51	25.53	24.98	25.36
5684	NASDAQ	TSEM	Tue, May 30, 2017	25.55	25.70	25.36	25.42
5683	NASDAQ	TSEM	Fri, May 26, 2017	25.60	25.69	25.43	25.49
5682	NASDAQ	TSEM	Thu, May 25, 2017	25.59	25.89	25.47	25.61
5681	NASDAQ	TSEM	Wed, May 24, 2017	25.00	25.60	24.98	25.49
5680	NASDAQ	TSEM	Tue, May 23, 2017	25.17	25.28	24.93	25.00
5679	NASDAQ	TSEM	Mon, May 22, 2017	25.43	25.65	25.15	25.19
5678	NASDAQ	TSEM	Fri, May 19, 2017	24.88	25.40	24.76	25.25
5677	NASDAQ	TSEM	Thu, May 18, 2017	23.90	24.78	23.88	24.72
5676	NASDAQ	TSEM	Wed, May 17, 2017	24.59	24.73	23.90	23.92
5675	NASDAQ	TSEM	Tue, May 16, 2017	24.96	25.00	24.67	24.96
5674	NASDAQ	TSEM	Mon, May 15, 2017	24.61	24.99	24.61	24.85
5673	NASDAQ	TSEM	Fri, May 12, 2017	24.88	24.99	24.57	24.61
5672	NASDAQ	TSEM	Thu, May 11, 2017	24.50	25.00	24.48	24.86
5671	NASDAQ	TSEM	Wed, May 10, 2017	24.47	24.86	24.47	24.62
5670	NASDAQ	TSEM	Tue, May 9, 2017	24.06	25.01	24.01	24.66
5669	NASDAQ	TSEM	Mon, May 8, 2017	22.66	24.80	22.51	24.00
5668	NASDAQ	TSEM	Fri, May 5, 2017	21.40	21.40	21.10	21.35
5667	NASDAQ	TSEM	Thu, May 4, 2017	21.40	21.42	21.13	21.33
5666	NASDAQ	TSEM	Wed, May 3, 2017	21.35	21.44	21.10	21.26
5665	NASDAQ	TSEM	Tue, May 2, 2017	21.80	21.85	21.06	21.26
5664	NASDAQ	TSEM	Mon, May 1, 2017	21.97	21.98	21.58	21.74
5663	NASDAQ	TSEM	Fri, Apr 28, 2017	22.02	22.02	21.43	21.52
5662	NASDAQ	TSEM	Thu, Apr 27, 2017	21.80	22.07	21.76	22.06
5661	NASDAQ	TSEM	Wed, Apr 26, 2017	22.24	22.28	21.79	21.91
5660	NASDAQ	TSEM	Tue, Apr 25, 2017	22.19	22.33	22.19	22.21
5659	NASDAQ	TSEM	Mon, Apr 24, 2017	21.98	22.12	21.89	22.11
5658	NASDAQ	TSEM	Fri, Apr 21, 2017	21.66	21.66	21.41	21.52
5657	NASDAQ	TSEM	Thu, Apr 20, 2017	21.47	21.72	21.31	21.66
5656	NASDAQ	TSEM	Wed, Apr 19, 2017	21.19	21.41	21.13	21.27
5655	NASDAQ	TSEM	Tue, Apr 18, 2017	20.96	21.06	20.84	20.99
5654	NASDAQ	TSEM	Mon, Apr 17, 2017	20.69	21.11	20.60	21.00
5653	NASDAQ	TSEM	Thu, Apr 13, 2017	21.06	21.36	20.78	20.80
5652	NASDAQ	TSEM	Wed, Apr 12, 2017	21.61	21.62	21.13	21.21
5651	NASDAQ	TSEM	Tue, Apr 11, 2017	22.00	22.08	21.19	21.63
5650	NASDAQ	TSEM	Mon, Apr 10, 2017	22.34	22.57	22.03	22.03
5649	NASDAQ	TSEM	Fri, Apr 7, 2017	22.45	22.56	22.34	22.34
5648	NASDAQ	TSEM	Thu, Apr 6, 2017	22.39	22.54	22.16	22.48
5647	NASDAQ	TSEM	Wed, Apr 5, 2017	22.55	22.77	22.35	22.35
5646	NASDAQ	TSEM	Tue, Apr 4, 2017	22.57	22.67	22.33	22.61
5645	NASDAQ	TSEM	Mon, Apr 3, 2017	23.16	23.20	22.64	22.67
5644	NASDAQ	TSEM	Fri, Mar 31, 2017	23.30	23.30	23.05	23.05
5643	NASDAQ	TSEM	Thu, Mar 30, 2017	22.91	23.32	22.91	23.26
5642	NASDAQ	TSEM	Wed, Mar 29, 2017	23.10	23.19	23.01	23.09
5641	NASDAQ	TSEM	Tue, Mar 28, 2017	23.00	23.34	22.88	23.16
5640	NASDAQ	TSEM	Mon, Mar 27, 2017	22.86	23.17	22.55	23.06
5639	NASDAQ	TSEM	Fri, Mar 24, 2017	23.00	23.23	22.94	23.05
5638	NASDAQ	TSEM	Thu, Mar 23, 2017	23.05	23.09	22.88	22.91
5637	NASDAQ	TSEM	Wed, Mar 22, 2017	22.71	23.03	22.70	22.96
5636	NASDAQ	TSEM	Tue, Mar 21, 2017	23.57	23.65	22.68	22.72
5635	NASDAQ	TSEM	Mon, Mar 20, 2017	23.18	23.56	23.12	23.33
5634	NASDAQ	TSEM	Fri, Mar 17, 2017	22.75	23.01	22.73	22.92
5633	NASDAQ	TSEM	Thu, Mar 16, 2017	23.08	23.10	22.71	22.73
5632	NASDAQ	TSEM	Wed, Mar 15, 2017	22.62	23.15	22.53	23.08
5631	NASDAQ	TSEM	Tue, Mar 14, 2017	22.77	22.82	22.35	22.48
5630	NASDAQ	TSEM	Mon, Mar 13, 2017	23.12	23.20	22.98	23.00
5629	NASDAQ	TSEM	Fri, Mar 10, 2017	23.05	23.39	22.90	23.06
5628	NASDAQ	TSEM	Thu, Mar 9, 2017	23.01	23.08	22.65	22.96
5627	NASDAQ	TSEM	Wed, Mar 8, 2017	23.40	23.41	23.11	23.18
5626	NASDAQ	TSEM	Tue, Mar 7, 2017	23.23	23.39	23.15	23.28
5625	NASDAQ	TSEM	Mon, Mar 6, 2017	23.07	23.26	22.99	23.21
5624	NASDAQ	TSEM	Fri, Mar 3, 2017	23.08	23.23	22.94	23.10
5623	NASDAQ	TSEM	Thu, Mar 2, 2017	23.44	23.50	23.23	23.26
5622	NASDAQ	TSEM	Wed, Mar 1, 2017	23.26	23.49	23.04	23.42
5621	NASDAQ	TSEM	Tue, Feb 28, 2017	23.36	23.36	22.89	22.95
5620	NASDAQ	TSEM	Mon, Feb 27, 2017	23.24	23.24	22.91	23.12
5619	NASDAQ	TSEM	Fri, Feb 24, 2017	22.80	23.10	22.71	23.09
5618	NASDAQ	TSEM	Thu, Feb 23, 2017	23.19	23.19	22.84	22.95
5617	NASDAQ	TSEM	Wed, Feb 22, 2017	23.13	23.15	22.91	23.05
5616	NASDAQ	TSEM	Tue, Feb 21, 2017	23.10	23.12	22.90	23.06
5615	NASDAQ	TSEM	Fri, Feb 17, 2017	21.93	22.75	21.66	22.62
5614	NASDAQ	TSEM	Thu, Feb 16, 2017	21.80	22.16	21.79	21.97
5613	NASDAQ	TSEM	Wed, Feb 15, 2017	21.98	22.23	21.66	21.82
5612	NASDAQ	TSEM	Tue, Feb 14, 2017	22.66	22.77	22.06	22.16
5611	NASDAQ	TSEM	Mon, Feb 13, 2017	22.91	23.00	22.03	22.56
5610	NASDAQ	TSEM	Fri, Feb 10, 2017	22.13	22.25	21.84	22.07
5609	NASDAQ	TSEM	Thu, Feb 9, 2017	21.63	22.20	21.59	22.04
5608	NASDAQ	TSEM	Wed, Feb 8, 2017	21.84	21.85	21.52	21.54
5607	NASDAQ	TSEM	Tue, Feb 7, 2017	21.96	22.05	21.69	21.79
5606	NASDAQ	TSEM	Mon, Feb 6, 2017	21.76	22.06	21.69	21.85
5605	NASDAQ	TSEM	Fri, Feb 3, 2017	21.64	21.83	21.53	21.69
5604	NASDAQ	TSEM	Thu, Feb 2, 2017	21.46	21.63	21.34	21.44
5603	NASDAQ	TSEM	Wed, Feb 1, 2017	21.54	21.66	21.26	21.63
5602	NASDAQ	TSEM	Tue, Jan 31, 2017	21.38	21.39	21.10	21.21
5601	NASDAQ	TSEM	Mon, Jan 30, 2017	21.26	21.39	20.97	21.34
5600	NASDAQ	TSEM	Fri, Jan 27, 2017	21.35	21.50	21.29	21.45
5599	NASDAQ	TSEM	Thu, Jan 26, 2017	21.34	21.43	21.11	21.35
5598	NASDAQ	TSEM	Wed, Jan 25, 2017	20.98	21.48	20.97	21.44
5597	NASDAQ	TSEM	Tue, Jan 24, 2017	20.43	20.85	20.36	20.81
5596	NASDAQ	TSEM	Mon, Jan 23, 2017	20.18	20.33	19.97	20.29
5595	NASDAQ	TSEM	Fri, Jan 20, 2017	20.29	20.63	20.29	20.36
5594	NASDAQ	TSEM	Thu, Jan 19, 2017	20.08	20.25	19.92	20.12
5593	NASDAQ	TSEM	Wed, Jan 18, 2017	20.05	20.35	20.02	20.23
5592	NASDAQ	TSEM	Tue, Jan 17, 2017	20.31	20.33	20.03	20.11
5591	NASDAQ	TSEM	Fri, Jan 13, 2017	20.34	20.60	20.28	20.39
5590	NASDAQ	TSEM	Thu, Jan 12, 2017	20.38	20.38	20.05	20.26
5589	NASDAQ	TSEM	Wed, Jan 11, 2017	20.03	20.41	19.92	20.37
5588	NASDAQ	TSEM	Tue, Jan 10, 2017	19.68	20.24	19.68	20.09
5587	NASDAQ	TSEM	Mon, Jan 9, 2017	19.21	19.70	19.19	19.65
5586	NASDAQ	TSEM	Fri, Jan 6, 2017	19.31	19.54	19.25	19.38
5585	NASDAQ	TSEM	Thu, Jan 5, 2017	19.56	19.61	19.17	19.34
5584	NASDAQ	TSEM	Wed, Jan 4, 2017	19.18	19.55	19.17	19.47
5583	NASDAQ	TSEM	Tue, Jan 3, 2017	19.25	19.39	19.02	19.16
5582	NASDAQ	TSEM	Fri, Dec 30, 2016	19.32	19.36	18.98	19.03
5581	NASDAQ	TSEM	Thu, Dec 29, 2016	19.13	19.31	19.05	19.18
5580	NASDAQ	TSEM	Wed, Dec 28, 2016	19.50	19.58	19.09	19.14
5579	NASDAQ	TSEM	Tue, Dec 27, 2016	19.41	19.61	19.40	19.51
5578	NASDAQ	TSEM	Fri, Dec 23, 2016	19.40	19.53	19.30	19.50
5577	NASDAQ	TSEM	Thu, Dec 22, 2016	19.77	19.77	19.36	19.44
5576	NASDAQ	TSEM	Wed, Dec 21, 2016	19.65	19.79	19.62	19.65
5575	NASDAQ	TSEM	Tue, Dec 20, 2016	19.73	19.79	19.57	19.70
5574	NASDAQ	TSEM	Mon, Dec 19, 2016	19.23	20.04	19.20	19.80
5573	NASDAQ	TSEM	Fri, Dec 16, 2016	19.13	19.24	19.00	19.02
5572	NASDAQ	TSEM	Thu, Dec 15, 2016	18.81	19.10	18.74	19.03
5571	NASDAQ	TSEM	Wed, Dec 14, 2016	18.81	18.98	18.81	18.84
5570	NASDAQ	TSEM	Tue, Dec 13, 2016	18.80	19.05	18.75	19.02
5569	NASDAQ	TSEM	Mon, Dec 12, 2016	18.71	18.90	18.38	18.61
5568	NASDAQ	TSEM	Fri, Dec 9, 2016	19.21	19.27	18.96	19.03
5567	NASDAQ	TSEM	Thu, Dec 8, 2016	18.67	19.06	18.53	19.03
5566	NASDAQ	TSEM	Wed, Dec 7, 2016	18.36	18.67	18.27	18.59
5565	NASDAQ	TSEM	Tue, Dec 6, 2016	18.23	18.50	18.17	18.35
5564	NASDAQ	TSEM	Mon, Dec 5, 2016	17.83	18.02	17.75	18.00
5563	NASDAQ	TSEM	Fri, Dec 2, 2016	17.60	17.95	17.51	17.60
5562	NASDAQ	TSEM	Thu, Dec 1, 2016	17.78	17.90	17.36	17.58
5561	NASDAQ	TSEM	Wed, Nov 30, 2016	18.01	18.07	17.85	17.96
5560	NASDAQ	TSEM	Tue, Nov 29, 2016	17.94	18.17	17.93	18.07
5559	NASDAQ	TSEM	Mon, Nov 28, 2016	18.12	18.20	17.93	18.04
5558	NASDAQ	TSEM	Fri, Nov 25, 2016	18.31	18.38	18.22	18.27
5557	NASDAQ	TSEM	Wed, Nov 23, 2016	18.30	18.61	18.15	18.41
5556	NASDAQ	TSEM	Tue, Nov 22, 2016	18.10	18.53	18.08	18.34
5555	NASDAQ	TSEM	Mon, Nov 21, 2016	18.03	18.33	18.03	18.23
5554	NASDAQ	TSEM	Fri, Nov 18, 2016	18.00	18.23	17.81	18.00
5553	NASDAQ	TSEM	Thu, Nov 17, 2016	17.40	18.45	17.35	18.16
5552	NASDAQ	TSEM	Wed, Nov 16, 2016	17.16	17.68	17.14	17.50
5551	NASDAQ	TSEM	Tue, Nov 15, 2016	17.20	17.76	17.04	17.52
5550	NASDAQ	TSEM	Mon, Nov 14, 2016	16.22	16.66	16.12	16.57
5549	NASDAQ	TSEM	Fri, Nov 11, 2016	15.57	16.13	15.57	16.09
5548	NASDAQ	TSEM	Thu, Nov 10, 2016	15.71	15.92	15.30	15.54
5547	NASDAQ	TSEM	Wed, Nov 9, 2016	15.55	15.87	15.43	15.77
5546	NASDAQ	TSEM	Tue, Nov 8, 2016	15.71	15.90	15.70	15.81
5545	NASDAQ	TSEM	Mon, Nov 7, 2016	15.62	15.96	15.59	15.80
5544	NASDAQ	TSEM	Fri, Nov 4, 2016	15.36	15.56	15.22	15.43
5543	NASDAQ	TSEM	Thu, Nov 3, 2016	15.42	15.49	15.27	15.44
5542	NASDAQ	TSEM	Wed, Nov 2, 2016	15.42	15.63	15.35	15.44
5541	NASDAQ	TSEM	Tue, Nov 1, 2016	15.54	15.73	15.32	15.54
5540	NASDAQ	TSEM	Mon, Oct 31, 2016	15.60	15.64	15.30	15.55
5539	NASDAQ	TSEM	Fri, Oct 28, 2016	15.85	15.99	15.57	15.65
5538	NASDAQ	TSEM	Thu, Oct 27, 2016	15.91	16.01	15.75	15.83
5537	NASDAQ	TSEM	Wed, Oct 26, 2016	15.96	16.03	15.82	15.84
5536	NASDAQ	TSEM	Tue, Oct 25, 2016	16.17	16.19	15.78	15.92
5535	NASDAQ	TSEM	Mon, Oct 24, 2016	15.92	16.43	15.92	16.23
5534	NASDAQ	TSEM	Fri, Oct 21, 2016	15.83	15.92	15.71	15.86
5533	NASDAQ	TSEM	Thu, Oct 20, 2016	15.79	15.94	15.68	15.87
5532	NASDAQ	TSEM	Wed, Oct 19, 2016	15.88	15.98	15.73	15.86
5531	NASDAQ	TSEM	Tue, Oct 18, 2016	16.06	16.10	15.87	15.90
5530	NASDAQ	TSEM	Mon, Oct 17, 2016	15.87	16.07	15.83	15.95
5529	NASDAQ	TSEM	Fri, Oct 14, 2016	15.86	16.09	15.81	15.85
5528	NASDAQ	TSEM	Thu, Oct 13, 2016	15.79	15.84	15.58	15.82
5527	NASDAQ	TSEM	Wed, Oct 12, 2016	15.95	16.06	15.74	15.99
5526	NASDAQ	TSEM	Tue, Oct 11, 2016	16.14	16.23	15.73	15.90
5525	NASDAQ	TSEM	Mon, Oct 10, 2016	16.40	16.48	16.15	16.17
5524	NASDAQ	TSEM	Fri, Oct 7, 2016	16.20	16.26	15.96	16.17
5523	NASDAQ	TSEM	Thu, Oct 6, 2016	15.64	16.22	15.62	16.13
5522	NASDAQ	TSEM	Wed, Oct 5, 2016	15.49	15.81	15.42	15.64
5521	NASDAQ	TSEM	Tue, Oct 4, 2016	15.23	15.70	15.23	15.55
5520	NASDAQ	TSEM	Mon, Oct 3, 2016	15.20	15.32	15.04	15.16
5519	NASDAQ	TSEM	Fri, Sep 30, 2016	14.96	15.29	14.85	15.18
5518	NASDAQ	TSEM	Thu, Sep 29, 2016	14.93	15.13	14.89	14.96
5517	NASDAQ	TSEM	Wed, Sep 28, 2016	15.05	15.18	14.87	14.97
5516	NASDAQ	TSEM	Tue, Sep 27, 2016	15.11	15.39	14.98	15.34
5515	NASDAQ	TSEM	Mon, Sep 26, 2016	15.19	15.27	14.95	15.02
5514	NASDAQ	TSEM	Fri, Sep 23, 2016	15.27	15.62	15.26	15.31
5513	NASDAQ	TSEM	Thu, Sep 22, 2016	15.30	15.44	15.29	15.37
5512	NASDAQ	TSEM	Wed, Sep 21, 2016	15.09	15.22	15.06	15.20
5511	NASDAQ	TSEM	Tue, Sep 20, 2016	15.07	15.12	14.92	15.01
5510	NASDAQ	TSEM	Mon, Sep 19, 2016	15.23	15.31	14.83	15.02
5509	NASDAQ	TSEM	Fri, Sep 16, 2016	15.23	15.40	15.01	15.10
5508	NASDAQ	TSEM	Thu, Sep 15, 2016	15.10	15.25	15.07	15.18
5507	NASDAQ	TSEM	Wed, Sep 14, 2016	15.05	15.10	14.86	15.07
5506	NASDAQ	TSEM	Tue, Sep 13, 2016	15.21	15.23	14.86	14.94
5505	NASDAQ	TSEM	Mon, Sep 12, 2016	14.97	15.39	14.91	15.30
5504	NASDAQ	TSEM	Fri, Sep 9, 2016	15.65	15.65	15.00	15.18
5503	NASDAQ	TSEM	Thu, Sep 8, 2016	15.70	15.75	15.44	15.69
5502	NASDAQ	TSEM	Wed, Sep 7, 2016	15.90	15.90	15.63	15.70
5501	NASDAQ	TSEM	Tue, Sep 6, 2016	16.00	16.01	15.74	15.83
5500	NASDAQ	TSEM	Fri, Sep 2, 2016	16.06	16.06	15.83	15.98
5499	NASDAQ	TSEM	Thu, Sep 1, 2016	15.65	16.13	15.63	15.98
5498	NASDAQ	TSEM	Wed, Aug 31, 2016	15.64	15.69	15.50	15.67
5497	NASDAQ	TSEM	Tue, Aug 30, 2016	15.50	15.57	15.41	15.54
5496	NASDAQ	TSEM	Mon, Aug 29, 2016	15.49	15.49	15.38	15.41
5495	NASDAQ	TSEM	Fri, Aug 26, 2016	15.39	15.46	15.21	15.34
5494	NASDAQ	TSEM	Thu, Aug 25, 2016	15.45	15.46	15.18	15.34
5493	NASDAQ	TSEM	Wed, Aug 24, 2016	15.62	15.63	15.32	15.37
5492	NASDAQ	TSEM	Tue, Aug 23, 2016	15.55	15.60	15.34	15.45
5491	NASDAQ	TSEM	Mon, Aug 22, 2016	15.16	15.29	15.15	15.25
5490	NASDAQ	TSEM	Fri, Aug 19, 2016	15.02	15.17	15.02	15.13
5489	NASDAQ	TSEM	Thu, Aug 18, 2016	15.13	15.18	15.00	15.12
5488	NASDAQ	TSEM	Wed, Aug 17, 2016	15.05	15.13	15.00	15.04
5487	NASDAQ	TSEM	Tue, Aug 16, 2016	14.93	15.22	14.93	15.08
5486	NASDAQ	TSEM	Mon, Aug 15, 2016	14.90	15.09	14.86	14.97
5485	NASDAQ	TSEM	Fri, Aug 12, 2016	15.00	15.07	14.80	14.98
5484	NASDAQ	TSEM	Thu, Aug 11, 2016	14.79	15.04	14.77	14.98
5483	NASDAQ	TSEM	Wed, Aug 10, 2016	15.12	15.14	14.87	14.92
5482	NASDAQ	TSEM	Tue, Aug 9, 2016	15.11	15.41	15.08	15.20
5481	NASDAQ	TSEM	Mon, Aug 8, 2016	15.03	15.36	15.01	15.14
5480	NASDAQ	TSEM	Fri, Aug 5, 2016	15.18	15.46	14.94	15.19
5479	NASDAQ	TSEM	Thu, Aug 4, 2016	14.37	16.00	14.31	15.28
5478	NASDAQ	TSEM	Wed, Aug 3, 2016	13.51	13.80	13.50	13.69
5477	NASDAQ	TSEM	Tue, Aug 2, 2016	13.53	13.71	13.46	13.50
5476	NASDAQ	TSEM	Mon, Aug 1, 2016	13.60	13.80	13.55	13.79
5475	NASDAQ	TSEM	Fri, Jul 29, 2016	13.67	13.71	13.38	13.48
5474	NASDAQ	TSEM	Thu, Jul 28, 2016	13.55	13.64	13.34	13.64
5473	NASDAQ	TSEM	Wed, Jul 27, 2016	13.60	13.70	13.27	13.36
5472	NASDAQ	TSEM	Tue, Jul 26, 2016	13.27	13.58	13.26	13.46
5471	NASDAQ	TSEM	Mon, Jul 25, 2016	12.97	13.31	12.94	13.26
5470	NASDAQ	TSEM	Fri, Jul 22, 2016	12.80	13.01	12.73	12.92
5469	NASDAQ	TSEM	Thu, Jul 21, 2016	13.03	13.03	12.75	12.86
5468	NASDAQ	TSEM	Wed, Jul 20, 2016	12.85	13.14	12.81	13.04
5467	NASDAQ	TSEM	Tue, Jul 19, 2016	12.88	13.06	12.65	12.68
5466	NASDAQ	TSEM	Mon, Jul 18, 2016	13.01	13.42	13.01	13.40
5465	NASDAQ	TSEM	Fri, Jul 15, 2016	13.06	13.06	12.93	13.00
5464	NASDAQ	TSEM	Thu, Jul 14, 2016	12.89	13.10	12.84	13.07
5463	NASDAQ	TSEM	Wed, Jul 13, 2016	12.78	13.06	12.73	12.87
5462	NASDAQ	TSEM	Tue, Jul 12, 2016	12.74	12.95	12.72	12.82
5461	NASDAQ	TSEM	Mon, Jul 11, 2016	12.41	12.83	12.41	12.73
5460	NASDAQ	TSEM	Fri, Jul 8, 2016	12.34	12.60	12.25	12.48
5459	NASDAQ	TSEM	Thu, Jul 7, 2016	11.98	12.18	11.96	12.09
5458	NASDAQ	TSEM	Wed, Jul 6, 2016	11.80	12.09	11.74	11.93
5457	NASDAQ	TSEM	Tue, Jul 5, 2016	12.21	12.28	11.93	11.98
5456	NASDAQ	TSEM	Fri, Jul 1, 2016	12.30	12.52	12.30	12.40
5455	NASDAQ	TSEM	Thu, Jun 30, 2016	11.87	12.44	11.85	12.42
5454	NASDAQ	TSEM	Wed, Jun 29, 2016	11.87	12.11	11.84	11.92
5453	NASDAQ	TSEM	Tue, Jun 28, 2016	11.66	11.84	11.55	11.74
5452	NASDAQ	TSEM	Mon, Jun 27, 2016	11.82	11.83	11.25	11.32
5451	NASDAQ	TSEM	Fri, Jun 24, 2016	11.86	12.28	11.66	12.01
5450	NASDAQ	TSEM	Thu, Jun 23, 2016	12.55	12.58	12.31	12.48
5449	NASDAQ	TSEM	Wed, Jun 22, 2016	12.26	12.57	12.24	12.42
5448	NASDAQ	TSEM	Tue, Jun 21, 2016	12.10	12.28	12.00	12.25
5447	NASDAQ	TSEM	Mon, Jun 20, 2016	12.09	12.34	12.06	12.09
5446	NASDAQ	TSEM	Fri, Jun 17, 2016	12.19	12.32	11.96	11.96
5445	NASDAQ	TSEM	Thu, Jun 16, 2016	12.18	12.26	11.87	12.22
5444	NASDAQ	TSEM	Wed, Jun 15, 2016	12.38	12.59	12.25	12.45
5443	NASDAQ	TSEM	Tue, Jun 14, 2016	12.19	12.47	12.15	12.42
5442	NASDAQ	TSEM	Mon, Jun 13, 2016	12.35	12.51	12.14	12.22
5441	NASDAQ	TSEM	Fri, Jun 10, 2016	12.74	12.79	12.42	12.47
5440	NASDAQ	TSEM	Thu, Jun 9, 2016	13.01	13.28	12.84	12.85
5439	NASDAQ	TSEM	Wed, Jun 8, 2016	12.93	13.04	12.75	12.80
5438	NASDAQ	TSEM	Tue, Jun 7, 2016	12.88	12.96	12.81	12.91
5437	NASDAQ	TSEM	Mon, Jun 6, 2016	13.08	13.10	12.89	12.91
5436	NASDAQ	TSEM	Fri, Jun 3, 2016	13.20	13.22	13.02	13.05
5435	NASDAQ	TSEM	Thu, Jun 2, 2016	13.32	13.38	13.13	13.20
5434	NASDAQ	TSEM	Wed, Jun 1, 2016	13.42	13.59	13.28	13.46
5433	NASDAQ	TSEM	Tue, May 31, 2016	12.90	13.50	12.88	13.36
5432	NASDAQ	TSEM	Fri, May 27, 2016	12.62	12.71	12.47	12.60
5431	NASDAQ	TSEM	Thu, May 26, 2016	12.72	12.78	12.56	12.70
5430	NASDAQ	TSEM	Wed, May 25, 2016	12.77	12.89	12.51	12.81
5429	NASDAQ	TSEM	Tue, May 24, 2016	12.50	12.78	12.42	12.75
5428	NASDAQ	TSEM	Mon, May 23, 2016	12.01	12.45	12.01	12.33
5427	NASDAQ	TSEM	Fri, May 20, 2016	11.43	11.86	11.43	11.75
5426	NASDAQ	TSEM	Thu, May 19, 2016	11.36	11.44	11.21	11.37
5425	NASDAQ	TSEM	Wed, May 18, 2016	11.34	11.56	11.29	11.47
5424	NASDAQ	TSEM	Tue, May 17, 2016	11.66	11.70	11.31	11.41
5423	NASDAQ	TSEM	Mon, May 16, 2016	11.27	11.39	11.26	11.38
5422	NASDAQ	TSEM	Fri, May 13, 2016	11.07	11.37	11.03	11.27
5421	NASDAQ	TSEM	Thu, May 12, 2016	11.33	11.43	11.04	11.05
5420	NASDAQ	TSEM	Wed, May 11, 2016	11.81	11.81	11.21	11.31
5419	NASDAQ	TSEM	Tue, May 10, 2016	12.44	12.46	11.80	11.88
5418	NASDAQ	TSEM	Mon, May 9, 2016	12.44	12.58	12.06	12.51
5417	NASDAQ	TSEM	Fri, May 6, 2016	11.61	11.81	11.39	11.76
5416	NASDAQ	TSEM	Thu, May 5, 2016	11.33	11.73	11.33	11.56
5415	NASDAQ	TSEM	Wed, May 4, 2016	11.43	11.44	11.25	11.25
5414	NASDAQ	TSEM	Tue, May 3, 2016	11.61	11.63	11.40	11.53
5413	NASDAQ	TSEM	Mon, May 2, 2016	11.75	11.77	11.50	11.72
5412	NASDAQ	TSEM	Fri, Apr 29, 2016	12.08	12.08	11.56	11.69
5411	NASDAQ	TSEM	Thu, Apr 28, 2016	12.13	12.42	12.02	12.08
5410	NASDAQ	TSEM	Wed, Apr 27, 2016	12.05	12.28	12.01	12.17
5409	NASDAQ	TSEM	Tue, Apr 26, 2016	12.17	12.34	12.11	12.17
5408	NASDAQ	TSEM	Mon, Apr 25, 2016	12.16	12.43	12.11	12.15
5407	NASDAQ	TSEM	Fri, Apr 22, 2016	12.11	12.52	12.11	12.42
5406	NASDAQ	TSEM	Thu, Apr 21, 2016	12.20	12.31	12.07	12.12
5405	NASDAQ	TSEM	Wed, Apr 20, 2016	11.95	12.07	11.77	12.01
5404	NASDAQ	TSEM	Tue, Apr 19, 2016	11.44	11.54	11.27	11.43
5403	NASDAQ	TSEM	Mon, Apr 18, 2016	11.37	11.47	11.26	11.40
5402	NASDAQ	TSEM	Fri, Apr 15, 2016	11.48	11.58	11.33	11.37
5401	NASDAQ	TSEM	Thu, Apr 14, 2016	11.60	11.75	11.34	11.53
5400	NASDAQ	TSEM	Wed, Apr 13, 2016	11.12	11.72	11.06	11.65
5399	NASDAQ	TSEM	Tue, Apr 12, 2016	11.56	11.56	11.13	11.27
5398	NASDAQ	TSEM	Mon, Apr 11, 2016	11.65	11.85	11.43	11.48
5397	NASDAQ	TSEM	Fri, Apr 8, 2016	11.64	11.76	11.45	11.53
5396	NASDAQ	TSEM	Thu, Apr 7, 2016	11.70	11.73	11.52	11.59
5395	NASDAQ	TSEM	Wed, Apr 6, 2016	11.83	11.84	11.51	11.73
5394	NASDAQ	TSEM	Tue, Apr 5, 2016	12.06	12.06	12.06	11.70
5393	NASDAQ	TSEM	Mon, Apr 4, 2016	12.13	12.40	12.03	12.06
5392	NASDAQ	TSEM	Fri, Apr 1, 2016	12.01	12.23	11.82	12.06
5391	NASDAQ	TSEM	Thu, Mar 31, 2016	12.49	12.49	12.35	12.49
5390	NASDAQ	TSEM	Wed, Mar 30, 2016	12.30	12.59	12.30	12.49
5389	NASDAQ	TSEM	Tue, Mar 29, 2016	11.65	12.03	11.55	11.63
5388	NASDAQ	TSEM	Mon, Mar 28, 2016	11.84	11.92	11.66	11.67
5387	NASDAQ	TSEM	Thu, Mar 24, 2016	11.81	11.81	11.81	11.84
5386	NASDAQ	TSEM	Wed, Mar 23, 2016	11.93	11.96	11.64	11.81
5385	NASDAQ	TSEM	Tue, Mar 22, 2016	12.31	12.35	11.69	11.83
5384	NASDAQ	TSEM	Mon, Mar 21, 2016	12.66	12.69	12.33	12.44
5383	NASDAQ	TSEM	Fri, Mar 18, 2016	12.69	12.94	12.64	12.82
5382	NASDAQ	TSEM	Thu, Mar 17, 2016	12.82	12.88	12.50	12.71
5381	NASDAQ	TSEM	Wed, Mar 16, 2016	12.56	12.95	12.46	12.87
5380	NASDAQ	TSEM	Tue, Mar 15, 2016	13.05	13.05	13.05	12.52
5379	NASDAQ	TSEM	Mon, Mar 14, 2016	13.16	13.33	12.92	13.04
5378	NASDAQ	TSEM	Fri, Mar 11, 2016	12.89	12.89	12.89	13.29
5377	NASDAQ	TSEM	Thu, Mar 10, 2016	13.22	13.22	13.22	12.89
5376	NASDAQ	TSEM	Wed, Mar 9, 2016	13.08	13.38	12.99	12.99
5375	NASDAQ	TSEM	Tue, Mar 8, 2016	13.66	13.66	13.49	12.99
5374	NASDAQ	TSEM	Mon, Mar 7, 2016	13.38	13.78	13.34	13.66
5373	NASDAQ	TSEM	Fri, Mar 4, 2016	13.24	13.86	13.14	13.57
5372	NASDAQ	TSEM	Thu, Mar 3, 2016	13.64	13.64	13.64	13.17
5371	NASDAQ	TSEM	Wed, Mar 2, 2016	13.52	13.72	13.37	13.60
5370	NASDAQ	TSEM	Tue, Mar 1, 2016	13.61	13.70	13.46	13.61
5369	NASDAQ	TSEM	Mon, Feb 29, 2016	13.53	13.87	13.44	13.65
5368	NASDAQ	TSEM	Fri, Feb 26, 2016	13.90	13.93	13.65	13.65
5367	NASDAQ	TSEM	Thu, Feb 25, 2016	13.51	13.80	13.27	13.75
5366	NASDAQ	TSEM	Wed, Feb 24, 2016	13.45	13.76	12.81	13.67
5365	NASDAQ	TSEM	Tue, Feb 23, 2016	13.04	13.46	13.00	13.39
5364	NASDAQ	TSEM	Mon, Feb 22, 2016	12.50	12.78	12.50	12.71
5363	NASDAQ	TSEM	Fri, Feb 19, 2016	12.39	12.70	12.28	12.50
5362	NASDAQ	TSEM	Thu, Feb 18, 2016	12.47	12.59	12.26	12.54
5361	NASDAQ	TSEM	Wed, Feb 17, 2016	12.08	12.65	12.05	12.62
5360	NASDAQ	TSEM	Tue, Feb 16, 2016	11.68	12.06	11.64	12.02
5359	NASDAQ	TSEM	Fri, Feb 12, 2016	11.40	11.59	11.04	11.41
5358	NASDAQ	TSEM	Thu, Feb 11, 2016	11.27	11.44	11.07	11.23
5357	NASDAQ	TSEM	Wed, Feb 10, 2016	12.01	12.01	11.45	11.49
5356	NASDAQ	TSEM	Tue, Feb 9, 2016	11.83	12.18	11.63	11.91
5355	NASDAQ	TSEM	Mon, Feb 8, 2016	12.24	12.27	11.78	12.09
5354	NASDAQ	TSEM	Fri, Feb 5, 2016	12.78	12.91	12.50	12.54
5353	NASDAQ	TSEM	Thu, Feb 4, 2016	12.52	12.95	12.51	12.91
5352	NASDAQ	TSEM	Wed, Feb 3, 2016	12.42	12.54	12.12	12.50
5351	NASDAQ	TSEM	Tue, Feb 2, 2016	12.52	12.53	12.11	12.25
5350	NASDAQ	TSEM	Mon, Feb 1, 2016	12.50	12.58	12.33	12.53
5349	NASDAQ	TSEM	Fri, Jan 29, 2016	12.26	12.73	12.25	12.57
5348	NASDAQ	TSEM	Thu, Jan 28, 2016	12.30	12.63	12.18	12.36
5347	NASDAQ	TSEM	Wed, Jan 27, 2016	11.93	12.02	11.75	11.93
5346	NASDAQ	TSEM	Tue, Jan 26, 2016	12.12	12.12	11.80	11.93
5345	NASDAQ	TSEM	Mon, Jan 25, 2016	12.28	12.31	11.91	11.98
5344	NASDAQ	TSEM	Fri, Jan 22, 2016	12.35	12.60	11.94	11.99
5343	NASDAQ	TSEM	Thu, Jan 21, 2016	11.64	12.12	11.56	11.86
5342	NASDAQ	TSEM	Wed, Jan 20, 2016	11.60	11.68	11.12	11.53
5341	NASDAQ	TSEM	Tue, Jan 19, 2016	12.01	12.14	11.81	12.07
5340	NASDAQ	TSEM	Fri, Jan 15, 2016	10.70	11.65	10.36	11.50
5339	NASDAQ	TSEM	Thu, Jan 14, 2016	12.43	12.66	10.66	11.24
5338	NASDAQ	TSEM	Wed, Jan 13, 2016	13.08	13.12	12.35	12.47
5337	NASDAQ	TSEM	Tue, Jan 12, 2016	13.19	13.25	12.62	13.24
5336	NASDAQ	TSEM	Mon, Jan 11, 2016	13.11	13.15	12.60	12.75
5335	NASDAQ	TSEM	Fri, Jan 8, 2016	13.00	13.21	12.51	12.58
5334	NASDAQ	TSEM	Thu, Jan 7, 2016	13.03	13.06	12.55	12.77
5333	NASDAQ	TSEM	Wed, Jan 6, 2016	13.64	13.67	13.02	13.20
5332	NASDAQ	TSEM	Tue, Jan 5, 2016	14.17	14.50	13.67	13.80
5331	NASDAQ	TSEM	Mon, Jan 4, 2016	13.80	13.84	13.51	13.78
5330	NASDAQ	TSEM	Thu, Dec 31, 2015	14.42	14.50	14.05	14.06
5329	NASDAQ	TSEM	Wed, Dec 30, 2015	14.71	14.72	14.43	14.45
5328	NASDAQ	TSEM	Tue, Dec 29, 2015	15.01	15.04	14.73	14.88
5327	NASDAQ	TSEM	Mon, Dec 28, 2015	14.80	15.11	14.72	14.99
5326	NASDAQ	TSEM	Thu, Dec 24, 2015	14.97	15.14	14.92	15.03
5325	NASDAQ	TSEM	Wed, Dec 23, 2015	14.97	15.24	14.94	15.03
5324	NASDAQ	TSEM	Tue, Dec 22, 2015	15.04	15.11	14.87	14.98
5323	NASDAQ	TSEM	Mon, Dec 21, 2015	15.12	15.23	14.85	15.13
5322	NASDAQ	TSEM	Fri, Dec 18, 2015	15.35	15.43	14.94	14.95
5321	NASDAQ	TSEM	Thu, Dec 17, 2015	15.41	15.73	15.32	15.42
5320	NASDAQ	TSEM	Wed, Dec 16, 2015	15.00	15.16	14.84	15.10
5319	NASDAQ	TSEM	Tue, Dec 15, 2015	14.84	14.90	14.64	14.78
5318	NASDAQ	TSEM	Mon, Dec 14, 2015	14.65	14.77	13.88	14.21
5317	NASDAQ	TSEM	Fri, Dec 11, 2015	15.31	15.36	15.00	15.02
5316	NASDAQ	TSEM	Thu, Dec 10, 2015	15.49	15.68	15.45	15.47
5315	NASDAQ	TSEM	Wed, Dec 9, 2015	15.65	15.83	15.25	15.42
5314	NASDAQ	TSEM	Tue, Dec 8, 2015	15.32	15.87	15.16	15.65
5313	NASDAQ	TSEM	Mon, Dec 7, 2015	15.64	15.72	15.46	15.66
5312	NASDAQ	TSEM	Fri, Dec 4, 2015	15.36	16.04	15.36	15.88
5311	NASDAQ	TSEM	Thu, Dec 3, 2015	15.92	15.94	15.35	15.42
5310	NASDAQ	TSEM	Wed, Dec 2, 2015	15.90	16.04	15.74	15.79
5309	NASDAQ	TSEM	Tue, Dec 1, 2015	15.91	16.10	15.78	15.90
5308	NASDAQ	TSEM	Mon, Nov 30, 2015	15.84	15.98	15.79	15.82
5307	NASDAQ	TSEM	Fri, Nov 27, 2015	16.02	16.18	15.95	15.97
5306	NASDAQ	TSEM	Wed, Nov 25, 2015	15.75	16.36	15.73	16.19
5305	NASDAQ	TSEM	Tue, Nov 24, 2015	15.48	15.83	15.41	15.69
5304	NASDAQ	TSEM	Mon, Nov 23, 2015	15.78	15.90	15.72	15.81
5303	NASDAQ	TSEM	Fri, Nov 20, 2015	15.97	16.15	15.88	16.00
5302	NASDAQ	TSEM	Thu, Nov 19, 2015	15.97	16.10	15.60	15.88
5301	NASDAQ	TSEM	Wed, Nov 18, 2015	15.96	16.60	15.80	16.26
5300	NASDAQ	TSEM	Tue, Nov 17, 2015	15.10	15.38	15.08	15.35
5299	NASDAQ	TSEM	Mon, Nov 16, 2015	14.76	14.99	14.67	14.92
5298	NASDAQ	TSEM	Fri, Nov 13, 2015	15.00	15.14	14.73	14.89
5297	NASDAQ	TSEM	Thu, Nov 12, 2015	15.10	15.13	14.78	15.06
5296	NASDAQ	TSEM	Wed, Nov 11, 2015	14.52	15.70	14.40	15.25
5295	NASDAQ	TSEM	Tue, Nov 10, 2015	14.26	14.70	14.15	14.40
5294	NASDAQ	TSEM	Mon, Nov 9, 2015	14.20	14.35	14.04	14.17
5293	NASDAQ	TSEM	Fri, Nov 6, 2015	13.78	14.49	13.73	14.40
5292	NASDAQ	TSEM	Thu, Nov 5, 2015	13.84	13.88	13.43	13.58
5291	NASDAQ	TSEM	Wed, Nov 4, 2015	13.76	13.97	13.71	13.87
5290	NASDAQ	TSEM	Tue, Nov 3, 2015	13.60	13.86	13.57	13.74
5289	NASDAQ	TSEM	Mon, Nov 2, 2015	13.55	13.78	13.28	13.70
5288	NASDAQ	TSEM	Fri, Oct 30, 2015	13.54	13.66	13.32	13.36
5287	NASDAQ	TSEM	Thu, Oct 29, 2015	13.90	13.91	13.60	13.64
5286	NASDAQ	TSEM	Wed, Oct 28, 2015	13.40	14.20	13.40	14.06
5285	NASDAQ	TSEM	Tue, Oct 27, 2015	13.59	13.63	13.26	13.42
5284	NASDAQ	TSEM	Mon, Oct 26, 2015	13.65	13.71	13.28	13.58
5283	NASDAQ	TSEM	Fri, Oct 23, 2015	13.88	14.08	13.45	13.79
5282	NASDAQ	TSEM	Thu, Oct 22, 2015	13.87	13.94	13.45	13.70
5281	NASDAQ	TSEM	Wed, Oct 21, 2015	13.78	14.04	13.46	13.63
5280	NASDAQ	TSEM	Tue, Oct 20, 2015	13.42	13.73	13.33	13.63
5279	NASDAQ	TSEM	Mon, Oct 19, 2015	12.89	13.04	12.65	12.86
5278	NASDAQ	TSEM	Fri, Oct 16, 2015	13.05	13.19	12.82	12.90
5277	NASDAQ	TSEM	Thu, Oct 15, 2015	12.83	13.19	12.78	13.15
5276	NASDAQ	TSEM	Wed, Oct 14, 2015	12.68	12.84	12.32	12.70
5275	NASDAQ	TSEM	Tue, Oct 13, 2015	12.85	12.96	12.48	12.56
5274	NASDAQ	TSEM	Mon, Oct 12, 2015	13.07	13.18	12.87	13.04
5273	NASDAQ	TSEM	Fri, Oct 9, 2015	13.37	13.50	13.01	13.19
5272	NASDAQ	TSEM	Thu, Oct 8, 2015	13.27	13.43	13.02	13.41
5271	NASDAQ	TSEM	Wed, Oct 7, 2015	13.13	13.32	12.81	13.29
5270	NASDAQ	TSEM	Tue, Oct 6, 2015	13.18	13.25	12.68	12.87
5269	NASDAQ	TSEM	Mon, Oct 5, 2015	12.76	13.27	12.60	13.21
5268	NASDAQ	TSEM	Fri, Oct 2, 2015	12.25	12.71	12.04	12.70
5267	NASDAQ	TSEM	Thu, Oct 1, 2015	12.92	12.92	12.11	12.29
5266	NASDAQ	TSEM	Wed, Sep 30, 2015	12.78	13.10	12.74	12.87
5265	NASDAQ	TSEM	Tue, Sep 29, 2015	12.17	12.64	12.08	12.60
5264	NASDAQ	TSEM	Mon, Sep 28, 2015	12.43	12.51	12.11	12.16
5263	NASDAQ	TSEM	Fri, Sep 25, 2015	12.90	12.90	12.40	12.50
5262	NASDAQ	TSEM	Thu, Sep 24, 2015	13.12	13.12	12.68	12.76
5261	NASDAQ	TSEM	Wed, Sep 23, 2015	13.34	13.34	13.00	13.16
5260	NASDAQ	TSEM	Tue, Sep 22, 2015	13.25	13.40	13.00	13.26
5259	NASDAQ	TSEM	Mon, Sep 21, 2015	13.66	13.88	13.26	13.45
5258	NASDAQ	TSEM	Fri, Sep 18, 2015	13.65	13.99	13.60	13.80
5257	NASDAQ	TSEM	Thu, Sep 17, 2015	14.01	14.14	13.72	13.93
5256	NASDAQ	TSEM	Wed, Sep 16, 2015	13.99	14.05	13.71	13.93
5255	NASDAQ	TSEM	Tue, Sep 15, 2015	13.69	14.11	13.69	14.07
5254	NASDAQ	TSEM	Mon, Sep 14, 2015	13.96	14.10	13.66	13.75
5253	NASDAQ	TSEM	Fri, Sep 11, 2015	14.00	14.15	13.61	13.97
5252	NASDAQ	TSEM	Thu, Sep 10, 2015	13.53	14.46	13.53	14.16
5251	NASDAQ	TSEM	Wed, Sep 9, 2015	13.80	13.84	13.40	13.55
5250	NASDAQ	TSEM	Tue, Sep 8, 2015	13.49	14.33	13.33	13.95
5249	NASDAQ	TSEM	Fri, Sep 4, 2015	12.19	12.57	12.11	12.53
5248	NASDAQ	TSEM	Thu, Sep 3, 2015	12.74	12.83	12.24	12.33
5247	NASDAQ	TSEM	Wed, Sep 2, 2015	13.02	13.24	12.46	12.74
5246	NASDAQ	TSEM	Tue, Sep 1, 2015	11.86	12.15	11.65	11.77
5245	NASDAQ	TSEM	Mon, Aug 31, 2015	12.01	12.40	11.93	12.11
5244	NASDAQ	TSEM	Fri, Aug 28, 2015	12.40	12.57	12.15	12.29
5243	NASDAQ	TSEM	Thu, Aug 27, 2015	12.10	12.54	11.86	12.49
5242	NASDAQ	TSEM	Wed, Aug 26, 2015	12.04	12.11	11.46	12.11
5241	NASDAQ	TSEM	Tue, Aug 25, 2015	12.39	12.45	11.71	11.73
5240	NASDAQ	TSEM	Mon, Aug 24, 2015	11.00	12.38	10.68	11.67
5239	NASDAQ	TSEM	Fri, Aug 21, 2015	12.80	12.95	12.52	12.56
5238	NASDAQ	TSEM	Thu, Aug 20, 2015	13.60	13.61	12.98	13.01
5237	NASDAQ	TSEM	Wed, Aug 19, 2015	14.04	14.07	13.66	13.76
5236	NASDAQ	TSEM	Tue, Aug 18, 2015	14.27	14.40	13.93	14.03
5235	NASDAQ	TSEM	Mon, Aug 17, 2015	13.80	14.42	13.70	14.42
5234	NASDAQ	TSEM	Fri, Aug 14, 2015	13.75	13.92	13.62	13.92
5233	NASDAQ	TSEM	Thu, Aug 13, 2015	14.08	14.23	13.87	13.91
5232	NASDAQ	TSEM	Wed, Aug 12, 2015	13.87	14.39	13.73	14.23
5231	NASDAQ	TSEM	Tue, Aug 11, 2015	14.54	14.62	13.91	14.12
5230	NASDAQ	TSEM	Mon, Aug 10, 2015	14.34	14.94	14.31	14.82
5229	NASDAQ	TSEM	Fri, Aug 7, 2015	14.10	14.40	13.74	14.10
5228	NASDAQ	TSEM	Thu, Aug 6, 2015	14.10	14.44	13.59	14.21
5227	NASDAQ	TSEM	Wed, Aug 5, 2015	13.98	14.10	13.45	13.93
5226	NASDAQ	TSEM	Tue, Aug 4, 2015	12.71	13.03	12.42	13.00
5225	NASDAQ	TSEM	Mon, Aug 3, 2015	13.29	13.40	12.58	12.69
5224	NASDAQ	TSEM	Fri, Jul 31, 2015	13.05	13.40	12.89	13.26
5223	NASDAQ	TSEM	Thu, Jul 30, 2015	13.50	13.69	12.98	13.03
5222	NASDAQ	TSEM	Wed, Jul 29, 2015	13.85	13.86	13.61	13.73
5221	NASDAQ	TSEM	Tue, Jul 28, 2015	13.85	13.89	13.46	13.79
5220	NASDAQ	TSEM	Mon, Jul 27, 2015	14.09	14.16	13.73	13.85
5219	NASDAQ	TSEM	Fri, Jul 24, 2015	14.09	14.25	13.68	13.76
5218	NASDAQ	TSEM	Thu, Jul 23, 2015	13.20	14.32	13.17	14.16
5217	NASDAQ	TSEM	Wed, Jul 22, 2015	13.29	13.34	12.84	12.87
5216	NASDAQ	TSEM	Tue, Jul 21, 2015	13.53	13.55	13.36	13.55
5215	NASDAQ	TSEM	Mon, Jul 20, 2015	13.58	13.64	13.39	13.56
5214	NASDAQ	TSEM	Fri, Jul 17, 2015	13.47	13.64	13.38	13.51
5213	NASDAQ	TSEM	Thu, Jul 16, 2015	13.57	13.88	13.52	13.64
5212	NASDAQ	TSEM	Wed, Jul 15, 2015	13.80	13.95	13.52	13.58
5211	NASDAQ	TSEM	Tue, Jul 14, 2015	13.81	14.05	13.79	13.87
5210	NASDAQ	TSEM	Mon, Jul 13, 2015	14.22	14.26	13.69	13.92
5209	NASDAQ	TSEM	Fri, Jul 10, 2015	13.57	14.00	13.50	13.85
5208	NASDAQ	TSEM	Thu, Jul 9, 2015	13.72	13.98	13.25	13.32
5207	NASDAQ	TSEM	Wed, Jul 8, 2015	14.34	14.36	13.34	13.51
5206	NASDAQ	TSEM	Tue, Jul 7, 2015	14.70	14.75	13.54	14.23
5205	NASDAQ	TSEM	Mon, Jul 6, 2015	15.01	15.20	14.60	14.79
5204	NASDAQ	TSEM	Thu, Jul 2, 2015	15.41	15.41	14.87	15.12
5203	NASDAQ	TSEM	Wed, Jul 1, 2015	15.73	15.77	15.12	15.39
5202	NASDAQ	TSEM	Tue, Jun 30, 2015	15.42	15.60	15.28	15.44
5201	NASDAQ	TSEM	Mon, Jun 29, 2015	15.46	15.65	15.04	15.10
5200	NASDAQ	TSEM	Fri, Jun 26, 2015	16.14	16.30	15.74	15.81
5199	NASDAQ	TSEM	Thu, Jun 25, 2015	16.40	16.50	16.21	16.22
5198	NASDAQ	TSEM	Wed, Jun 24, 2015	16.61	16.66	16.30	16.33
5197	NASDAQ	TSEM	Tue, Jun 23, 2015	16.78	16.85	16.32	16.80
5196	NASDAQ	TSEM	Mon, Jun 22, 2015	16.57	17.00	16.41	17.00
5195	NASDAQ	TSEM	Fri, Jun 19, 2015	15.79	16.19	15.79	16.02
5194	NASDAQ	TSEM	Thu, Jun 18, 2015	15.90	16.00	15.74	15.78
5193	NASDAQ	TSEM	Wed, Jun 17, 2015	15.36	15.83	15.36	15.72
5192	NASDAQ	TSEM	Tue, Jun 16, 2015	15.03	15.47	15.03	15.27
5191	NASDAQ	TSEM	Mon, Jun 15, 2015	14.98	15.08	14.85	15.07
5190	NASDAQ	TSEM	Fri, Jun 12, 2015	14.94	15.42	14.90	15.24
5189	NASDAQ	TSEM	Thu, Jun 11, 2015	14.80	15.06	14.76	15.01
5188	NASDAQ	TSEM	Wed, Jun 10, 2015	14.27	15.24	14.26	14.97
5187	NASDAQ	TSEM	Tue, Jun 9, 2015	14.06	14.42	13.82	14.37
5186	NASDAQ	TSEM	Mon, Jun 8, 2015	15.00	15.06	14.10	14.19
5185	NASDAQ	TSEM	Fri, Jun 5, 2015	15.21	15.33	14.91	14.99
5184	NASDAQ	TSEM	Thu, Jun 4, 2015	15.45	15.55	15.04	15.27
5183	NASDAQ	TSEM	Wed, Jun 3, 2015	15.69	15.76	15.48	15.51
5182	NASDAQ	TSEM	Tue, Jun 2, 2015	15.64	15.78	15.52	15.68
5181	NASDAQ	TSEM	Mon, Jun 1, 2015	15.51	15.87	15.34	15.75
5180	NASDAQ	TSEM	Fri, May 29, 2015	15.62	15.65	15.33	15.43
5179	NASDAQ	TSEM	Thu, May 28, 2015	15.62	15.79	15.30	15.62
5178	NASDAQ	TSEM	Wed, May 27, 2015	15.15	15.66	15.02	15.49
5177	NASDAQ	TSEM	Tue, May 26, 2015	15.42	15.54	15.06	15.12
5176	NASDAQ	TSEM	Fri, May 22, 2015	15.20	15.80	15.11	15.60
5175	NASDAQ	TSEM	Thu, May 21, 2015	15.33	15.38	14.98	15.16
5174	NASDAQ	TSEM	Wed, May 20, 2015	15.66	15.86	15.31	15.33
5173	NASDAQ	TSEM	Tue, May 19, 2015	16.04	16.10	15.55	15.62
5172	NASDAQ	TSEM	Mon, May 18, 2015	15.79	16.16	15.26	16.13
5171	NASDAQ	TSEM	Fri, May 15, 2015	16.00	16.15	15.31	15.58
5170	NASDAQ	TSEM	Thu, May 14, 2015	16.14	16.21	15.76	16.01
5169	NASDAQ	TSEM	Wed, May 13, 2015	16.92	16.95	14.89	15.27
5168	NASDAQ	TSEM	Tue, May 12, 2015	16.40	16.59	16.10	16.40
5167	NASDAQ	TSEM	Mon, May 11, 2015	16.45	16.70	16.31	16.49
5166	NASDAQ	TSEM	Fri, May 8, 2015	15.50	16.27	15.50	16.17
5165	NASDAQ	TSEM	Thu, May 7, 2015	15.15	15.52	15.11	15.46
5164	NASDAQ	TSEM	Wed, May 6, 2015	14.76	14.99	14.66	14.99
5163	NASDAQ	TSEM	Tue, May 5, 2015	15.29	15.34	14.59	14.69
5162	NASDAQ	TSEM	Mon, May 4, 2015	15.40	15.60	15.12	15.36
5161	NASDAQ	TSEM	Fri, May 1, 2015	14.71	15.34	14.69	15.15
5160	NASDAQ	TSEM	Thu, Apr 30, 2015	15.80	15.84	14.38	14.59
5159	NASDAQ	TSEM	Wed, Apr 29, 2015	15.32	15.74	15.31	15.53
5158	NASDAQ	TSEM	Tue, Apr 28, 2015	16.25	16.39	15.36	15.52
5157	NASDAQ	TSEM	Mon, Apr 27, 2015	16.82	16.95	16.25	16.30
5156	NASDAQ	TSEM	Fri, Apr 24, 2015	17.33	17.43	16.66	16.70
5155	NASDAQ	TSEM	Thu, Apr 23, 2015	17.36	17.36	17.05	17.22
5154	NASDAQ	TSEM	Wed, Apr 22, 2015	17.57	17.62	17.01	17.36
5153	NASDAQ	TSEM	Tue, Apr 21, 2015	17.46	17.60	17.33	17.43
5152	NASDAQ	TSEM	Mon, Apr 20, 2015	17.66	17.67	17.31	17.37
5151	NASDAQ	TSEM	Fri, Apr 17, 2015	17.79	17.79	17.19	17.43
5150	NASDAQ	TSEM	Thu, Apr 16, 2015	17.60	17.90	17.46	17.79
5149	NASDAQ	TSEM	Wed, Apr 15, 2015	17.65	17.98	17.46	17.75
5148	NASDAQ	TSEM	Tue, Apr 14, 2015	17.09	17.89	17.07	17.61
5147	NASDAQ	TSEM	Mon, Apr 13, 2015	16.99	17.17	16.77	16.83
5146	NASDAQ	TSEM	Fri, Apr 10, 2015	16.80	17.10	16.75	17.08
5145	NASDAQ	TSEM	Thu, Apr 9, 2015	16.98	17.18	16.69	16.80
5144	NASDAQ	TSEM	Wed, Apr 8, 2015	17.20	17.20	16.98	17.00
5143	NASDAQ	TSEM	Tue, Apr 7, 2015	17.60	17.77	17.22	17.25
5142	NASDAQ	TSEM	Mon, Apr 6, 2015	17.62	17.85	17.32	17.61
5141	NASDAQ	TSEM	Thu, Apr 2, 2015	17.48	17.75	17.36	17.72
5140	NASDAQ	TSEM	Wed, Apr 1, 2015	17.11	17.41	16.80	17.40
5139	NASDAQ	TSEM	Tue, Mar 31, 2015	17.01	17.18	16.68	16.98
5138	NASDAQ	TSEM	Mon, Mar 30, 2015	17.16	17.29	16.80	17.03
5137	NASDAQ	TSEM	Fri, Mar 27, 2015	16.63	17.08	16.57	17.03
5136	NASDAQ	TSEM	Thu, Mar 26, 2015	16.50	16.79	16.16	16.74
5135	NASDAQ	TSEM	Wed, Mar 25, 2015	17.85	17.85	16.39	16.53
5134	NASDAQ	TSEM	Tue, Mar 24, 2015	17.44	17.71	17.33	17.52
5133	NASDAQ	TSEM	Mon, Mar 23, 2015	17.78	17.82	17.30	17.49
5132	NASDAQ	TSEM	Fri, Mar 20, 2015	17.95	18.04	17.69	17.82
5131	NASDAQ	TSEM	Thu, Mar 19, 2015	17.68	17.96	17.63	17.83
5130	NASDAQ	TSEM	Wed, Mar 18, 2015	18.00	18.13	17.75	17.82
5129	NASDAQ	TSEM	Tue, Mar 17, 2015	17.62	18.29	17.51	17.95
5128	NASDAQ	TSEM	Mon, Mar 16, 2015	17.76	17.87	17.51	17.60
5127	NASDAQ	TSEM	Fri, Mar 13, 2015	16.95	17.50	16.93	17.37
5126	NASDAQ	TSEM	Thu, Mar 12, 2015	16.99	17.20	16.71	17.00
5125	NASDAQ	TSEM	Wed, Mar 11, 2015	16.78	17.37	16.75	17.00
5124	NASDAQ	TSEM	Tue, Mar 10, 2015	16.65	16.75	16.31	16.39
5123	NASDAQ	TSEM	Mon, Mar 9, 2015	17.50	17.50	16.94	17.01
5122	NASDAQ	TSEM	Fri, Mar 6, 2015	17.75	18.06	17.37	17.50
5121	NASDAQ	TSEM	Thu, Mar 5, 2015	17.68	17.91	17.67	17.81
5120	NASDAQ	TSEM	Wed, Mar 4, 2015	17.53	17.91	17.52	17.69
5119	NASDAQ	TSEM	Tue, Mar 3, 2015	18.14	18.20	17.50	17.89
5118	NASDAQ	TSEM	Mon, Mar 2, 2015	16.39	17.12	16.30	16.79
5117	NASDAQ	TSEM	Fri, Feb 27, 2015	16.34	16.39	16.04	16.09
5116	NASDAQ	TSEM	Thu, Feb 26, 2015	15.92	16.39	15.69	16.26
5115	NASDAQ	TSEM	Wed, Feb 25, 2015	15.75	16.32	15.59	15.88
5114	NASDAQ	TSEM	Tue, Feb 24, 2015	15.45	16.27	15.09	15.70
5113	NASDAQ	TSEM	Mon, Feb 23, 2015	14.82	16.84	14.71	15.76
5112	NASDAQ	TSEM	Fri, Feb 20, 2015	13.30	13.81	13.22	13.69
5111	NASDAQ	TSEM	Thu, Feb 19, 2015	13.22	13.44	13.15	13.40
5110	NASDAQ	TSEM	Wed, Feb 18, 2015	13.23	13.65	13.01	13.07
5109	NASDAQ	TSEM	Tue, Feb 17, 2015	13.93	13.99	13.30	13.34
5108	NASDAQ	TSEM	Fri, Feb 13, 2015	14.05	14.22	13.88	13.96
5107	NASDAQ	TSEM	Thu, Feb 12, 2015	14.48	14.49	13.99	14.05
5106	NASDAQ	TSEM	Wed, Feb 11, 2015	14.13	14.23	13.82	14.02
5105	NASDAQ	TSEM	Tue, Feb 10, 2015	14.02	14.38	13.71	14.19
5104	NASDAQ	TSEM	Mon, Feb 9, 2015	14.70	14.70	13.86	14.02
5103	NASDAQ	TSEM	Fri, Feb 6, 2015	14.54	14.90	14.54	14.81
5102	NASDAQ	TSEM	Thu, Feb 5, 2015	14.57	15.09	14.50	14.64
5101	NASDAQ	TSEM	Wed, Feb 4, 2015	13.59	14.48	13.53	14.31
5100	NASDAQ	TSEM	Tue, Feb 3, 2015	14.20	14.45	13.93	14.10
5099	NASDAQ	TSEM	Mon, Feb 2, 2015	15.13	15.24	14.36	14.54
5098	NASDAQ	TSEM	Fri, Jan 30, 2015	15.24	15.38	14.75	15.17
5097	NASDAQ	TSEM	Thu, Jan 29, 2015	16.32	16.39	15.03	15.34
5096	NASDAQ	TSEM	Wed, Jan 28, 2015	15.70	16.59	15.70	16.05
5095	NASDAQ	TSEM	Tue, Jan 27, 2015	14.87	15.92	14.86	15.48
5094	NASDAQ	TSEM	Mon, Jan 26, 2015	15.01	15.25	14.90	15.10
5093	NASDAQ	TSEM	Fri, Jan 23, 2015	14.68	15.35	14.50	14.96
5092	NASDAQ	TSEM	Thu, Jan 22, 2015	14.20	14.52	14.00	14.48
5091	NASDAQ	TSEM	Wed, Jan 21, 2015	13.71	14.56	13.47	14.22
5090	NASDAQ	TSEM	Tue, Jan 20, 2015	13.48	13.82	13.21	13.71
5089	NASDAQ	TSEM	Fri, Jan 16, 2015	13.28	13.54	13.24	13.35
5088	NASDAQ	TSEM	Thu, Jan 15, 2015	13.56	13.63	13.27	13.32
5087	NASDAQ	TSEM	Wed, Jan 14, 2015	13.34	13.65	13.21	13.41
5086	NASDAQ	TSEM	Tue, Jan 13, 2015	13.60	13.89	13.02	13.25
5085	NASDAQ	TSEM	Mon, Jan 12, 2015	13.52	13.61	13.25	13.33
5084	NASDAQ	TSEM	Fri, Jan 9, 2015	13.17	13.68	12.90	13.43
5083	NASDAQ	TSEM	Thu, Jan 8, 2015	12.80	13.19	12.71	13.07
5082	NASDAQ	TSEM	Wed, Jan 7, 2015	12.72	12.73	12.41	12.54
5081	NASDAQ	TSEM	Tue, Jan 6, 2015	13.16	13.16	12.51	12.58
5080	NASDAQ	TSEM	Mon, Jan 5, 2015	13.17	13.38	12.98	13.02
5079	NASDAQ	TSEM	Fri, Jan 2, 2015	13.36	13.46	12.82	13.15
5078	NASDAQ	TSEM	Wed, Dec 31, 2014	13.26	13.43	13.04	13.33
5077	NASDAQ	TSEM	Tue, Dec 30, 2014	12.98	13.57	12.96	13.10
5076	NASDAQ	TSEM	Mon, Dec 29, 2014	12.65	13.39	12.38	12.94
5075	NASDAQ	TSEM	Fri, Dec 26, 2014	12.65	13.10	12.58	12.76
5074	NASDAQ	TSEM	Wed, Dec 24, 2014	12.40	12.91	12.34	12.61
5073	NASDAQ	TSEM	Tue, Dec 23, 2014	12.73	12.82	12.45	12.54
5072	NASDAQ	TSEM	Mon, Dec 22, 2014	13.00	13.09	12.71	12.83
5071	NASDAQ	TSEM	Fri, Dec 19, 2014	13.02	13.23	12.75	13.05
5070	NASDAQ	TSEM	Thu, Dec 18, 2014	13.06	13.21	12.86	12.94
5069	NASDAQ	TSEM	Wed, Dec 17, 2014	12.92	13.01	12.35	12.82
5068	NASDAQ	TSEM	Tue, Dec 16, 2014	12.83	13.29	12.75	12.84
5067	NASDAQ	TSEM	Mon, Dec 15, 2014	13.35	13.61	13.07	13.37
5066	NASDAQ	TSEM	Fri, Dec 12, 2014	13.27	13.72	13.23	13.52
5065	NASDAQ	TSEM	Thu, Dec 11, 2014	13.42	13.65	13.30	13.34
5064	NASDAQ	TSEM	Wed, Dec 10, 2014	14.05	14.05	13.41	13.46
5063	NASDAQ	TSEM	Tue, Dec 9, 2014	13.23	14.00	13.02	13.78
5062	NASDAQ	TSEM	Mon, Dec 8, 2014	14.00	14.26	13.50	13.58
5061	NASDAQ	TSEM	Fri, Dec 5, 2014	13.84	14.24	13.84	13.90
5060	NASDAQ	TSEM	Thu, Dec 4, 2014	13.26	13.88	13.20	13.84
5059	NASDAQ	TSEM	Wed, Dec 3, 2014	13.13	13.60	13.11	13.31
5058	NASDAQ	TSEM	Tue, Dec 2, 2014	12.64	13.19	12.55	12.99
5057	NASDAQ	TSEM	Mon, Dec 1, 2014	12.65	12.87	12.32	12.65
5056	NASDAQ	TSEM	Fri, Nov 28, 2014	12.84	13.12	12.83	12.86
5055	NASDAQ	TSEM	Wed, Nov 26, 2014	12.71	13.25	12.52	13.02
5054	NASDAQ	TSEM	Tue, Nov 25, 2014	12.82	13.33	12.78	12.86
5053	NASDAQ	TSEM	Mon, Nov 24, 2014	12.17	12.97	12.17	12.72
5052	NASDAQ	TSEM	Fri, Nov 21, 2014	11.97	12.18	11.82	11.95
5051	NASDAQ	TSEM	Thu, Nov 20, 2014	11.10	11.89	11.02	11.78
5050	NASDAQ	TSEM	Wed, Nov 19, 2014	11.37	11.45	11.08	11.13
5049	NASDAQ	TSEM	Tue, Nov 18, 2014	11.05	11.47	11.02	11.38
5048	NASDAQ	TSEM	Mon, Nov 17, 2014	11.19	11.31	11.07	11.11
5047	NASDAQ	TSEM	Fri, Nov 14, 2014	11.04	11.60	10.89	11.45
5046	NASDAQ	TSEM	Thu, Nov 13, 2014	10.73	11.11	10.64	11.08
5045	NASDAQ	TSEM	Wed, Nov 12, 2014	10.21	10.48	10.02	10.42
5044	NASDAQ	TSEM	Tue, Nov 11, 2014	10.20	10.24	9.95	10.20
5043	NASDAQ	TSEM	Mon, Nov 10, 2014	10.35	10.39	10.12	10.22
5042	NASDAQ	TSEM	Fri, Nov 7, 2014	10.34	10.48	10.11	10.23
5041	NASDAQ	TSEM	Thu, Nov 6, 2014	10.10	10.36	10.09	10.32
5040	NASDAQ	TSEM	Wed, Nov 5, 2014	10.05	10.39	9.86	10.15
5039	NASDAQ	TSEM	Tue, Nov 4, 2014	10.00	10.18	9.87	10.00
5038	NASDAQ	TSEM	Mon, Nov 3, 2014	9.79	10.22	9.78	10.03
5037	NASDAQ	TSEM	Fri, Oct 31, 2014	9.85	10.06	9.74	9.80
5036	NASDAQ	TSEM	Thu, Oct 30, 2014	9.81	9.86	9.48	9.60
5035	NASDAQ	TSEM	Wed, Oct 29, 2014	9.48	10.06	9.42	9.91
5034	NASDAQ	TSEM	Tue, Oct 28, 2014	9.05	9.43	9.00	9.36
5033	NASDAQ	TSEM	Mon, Oct 27, 2014	9.13	9.18	8.98	9.06
5032	NASDAQ	TSEM	Fri, Oct 24, 2014	9.02	9.10	8.82	8.86
5031	NASDAQ	TSEM	Thu, Oct 23, 2014	9.00	9.18	8.84	9.03
5030	NASDAQ	TSEM	Wed, Oct 22, 2014	9.21	9.32	8.88	8.89
5029	NASDAQ	TSEM	Tue, Oct 21, 2014	9.13	9.30	9.04	9.25
5028	NASDAQ	TSEM	Mon, Oct 20, 2014	8.96	9.21	8.92	9.06
5027	NASDAQ	TSEM	Fri, Oct 17, 2014	9.34	9.50	8.99	9.13
5026	NASDAQ	TSEM	Thu, Oct 16, 2014	8.77	9.32	8.70	9.18
5025	NASDAQ	TSEM	Wed, Oct 15, 2014	8.70	9.21	8.65	9.11
5024	NASDAQ	TSEM	Tue, Oct 14, 2014	8.93	9.25	8.74	8.99
5023	NASDAQ	TSEM	Mon, Oct 13, 2014	9.06	9.12	8.64	8.84
5022	NASDAQ	TSEM	Fri, Oct 10, 2014	9.40	9.45	8.96	9.07
5021	NASDAQ	TSEM	Thu, Oct 9, 2014	9.70	9.79	9.47	9.49
5020	NASDAQ	TSEM	Wed, Oct 8, 2014	9.57	9.85	9.41	9.85
5019	NASDAQ	TSEM	Tue, Oct 7, 2014	9.98	10.02	9.55	9.58
5018	NASDAQ	TSEM	Mon, Oct 6, 2014	10.46	10.51	9.81	9.91
5017	NASDAQ	TSEM	Fri, Oct 3, 2014	9.86	10.32	9.83	10.11
5016	NASDAQ	TSEM	Thu, Oct 2, 2014	9.79	9.81	9.24	9.71
5015	NASDAQ	TSEM	Wed, Oct 1, 2014	10.23	10.29	9.65	9.73
5014	NASDAQ	TSEM	Tue, Sep 30, 2014	10.42	10.42	10.14	10.17
5013	NASDAQ	TSEM	Mon, Sep 29, 2014	10.30	10.59	10.19	10.38
5012	NASDAQ	TSEM	Fri, Sep 26, 2014	10.17	10.30	10.13	10.25
5011	NASDAQ	TSEM	Thu, Sep 25, 2014	10.40	10.45	10.01	10.11
5010	NASDAQ	TSEM	Wed, Sep 24, 2014	10.48	10.63	10.34	10.45
5009	NASDAQ	TSEM	Tue, Sep 23, 2014	10.52	10.69	10.45	10.48
5008	NASDAQ	TSEM	Mon, Sep 22, 2014	10.85	10.85	10.41	10.48
5007	NASDAQ	TSEM	Fri, Sep 19, 2014	11.20	11.24	10.80	10.97
5006	NASDAQ	TSEM	Thu, Sep 18, 2014	11.23	11.41	11.14	11.20
5005	NASDAQ	TSEM	Wed, Sep 17, 2014	11.15	11.35	11.08	11.14
5004	NASDAQ	TSEM	Tue, Sep 16, 2014	10.74	11.14	10.70	11.05
5003	NASDAQ	TSEM	Mon, Sep 15, 2014	11.32	11.32	10.65	10.78
5002	NASDAQ	TSEM	Fri, Sep 12, 2014	11.60	11.73	11.26	11.29
5001	NASDAQ	TSEM	Thu, Sep 11, 2014	11.36	11.69	11.35	11.53
5000	NASDAQ	TSEM	Wed, Sep 10, 2014	11.58	11.66	11.25	11.39
4999	NASDAQ	TSEM	Tue, Sep 9, 2014	11.90	11.93	11.58	11.69
4998	NASDAQ	TSEM	Mon, Sep 8, 2014	11.78	12.08	11.73	12.03
4997	NASDAQ	TSEM	Fri, Sep 5, 2014	11.54	12.26	11.50	11.92
4996	NASDAQ	TSEM	Thu, Sep 4, 2014	11.57	11.81	11.38	11.66
4995	NASDAQ	TSEM	Wed, Sep 3, 2014	11.56	11.62	10.92	11.49
4994	NASDAQ	TSEM	Tue, Sep 2, 2014	11.75	11.75	11.36	11.47
4993	NASDAQ	TSEM	Fri, Aug 29, 2014	11.40	11.99	11.29	11.70
4992	NASDAQ	TSEM	Thu, Aug 28, 2014	11.10	11.50	10.88	11.36
4991	NASDAQ	TSEM	Wed, Aug 27, 2014	11.14	11.25	10.95	11.03
4990	NASDAQ	TSEM	Tue, Aug 26, 2014	11.27	11.50	10.87	10.96
4989	NASDAQ	TSEM	Mon, Aug 25, 2014	10.54	11.13	10.51	10.87
4988	NASDAQ	TSEM	Fri, Aug 22, 2014	10.65	10.67	10.46	10.50
4987	NASDAQ	TSEM	Thu, Aug 21, 2014	10.51	10.69	10.45	10.66
4986	NASDAQ	TSEM	Wed, Aug 20, 2014	10.50	10.65	10.35	10.43
4985	NASDAQ	TSEM	Tue, Aug 19, 2014	10.17	10.69	10.09	10.61
4984	NASDAQ	TSEM	Mon, Aug 18, 2014	10.11	10.19	9.85	10.10
4983	NASDAQ	TSEM	Fri, Aug 15, 2014	10.10	10.21	9.85	10.07
4982	NASDAQ	TSEM	Thu, Aug 14, 2014	10.26	10.42	9.95	10.04
4981	NASDAQ	TSEM	Wed, Aug 13, 2014	10.16	10.46	10.12	10.33
4980	NASDAQ	TSEM	Tue, Aug 12, 2014	10.45	10.65	10.06	10.13
4979	NASDAQ	TSEM	Mon, Aug 11, 2014	10.29	10.70	10.28	10.48
4978	NASDAQ	TSEM	Fri, Aug 8, 2014	10.18	10.23	9.95	10.12
4977	NASDAQ	TSEM	Thu, Aug 7, 2014	10.45	10.49	10.15	10.19
4976	NASDAQ	TSEM	Wed, Aug 6, 2014	10.50	10.77	10.31	10.42
4975	NASDAQ	TSEM	Tue, Aug 5, 2014	11.03	11.03	10.57	10.63
4974	NASDAQ	TSEM	Mon, Aug 4, 2014	11.00	11.19	10.17	11.06
4973	NASDAQ	TSEM	Fri, Aug 1, 2014	10.01	10.46	10.01	10.31
4972	NASDAQ	TSEM	Thu, Jul 31, 2014	10.41	10.47	10.04	10.11
4971	NASDAQ	TSEM	Wed, Jul 30, 2014	10.37	10.59	10.24	10.48
4970	NASDAQ	TSEM	Tue, Jul 29, 2014	10.47	10.53	10.23	10.34
4969	NASDAQ	TSEM	Mon, Jul 28, 2014	10.67	10.67	10.22	10.35
4968	NASDAQ	TSEM	Fri, Jul 25, 2014	10.75	10.76	10.28	10.45
4967	NASDAQ	TSEM	Thu, Jul 24, 2014	10.99	11.05	10.75	10.76
4966	NASDAQ	TSEM	Wed, Jul 23, 2014	11.16	11.37	10.86	10.90
4965	NASDAQ	TSEM	Tue, Jul 22, 2014	11.33	11.43	11.02	11.25
4964	NASDAQ	TSEM	Mon, Jul 21, 2014	11.03	11.78	10.99	11.51
4963	NASDAQ	TSEM	Fri, Jul 18, 2014	10.66	11.30	10.66	11.17
4962	NASDAQ	TSEM	Thu, Jul 17, 2014	10.91	11.25	10.67	10.91
4961	NASDAQ	TSEM	Wed, Jul 16, 2014	9.92	11.60	9.92	11.26
4960	NASDAQ	TSEM	Tue, Jul 15, 2014	9.57	9.91	9.55	9.87
4959	NASDAQ	TSEM	Mon, Jul 14, 2014	9.67	9.80	9.50	9.51
4958	NASDAQ	TSEM	Fri, Jul 11, 2014	9.58	9.82	9.39	9.49
4957	NASDAQ	TSEM	Thu, Jul 10, 2014	9.44	9.72	9.20	9.54
4956	NASDAQ	TSEM	Wed, Jul 9, 2014	9.57	9.74	9.26	9.61
4955	NASDAQ	TSEM	Tue, Jul 8, 2014	10.00	10.00	9.45	9.58
4954	NASDAQ	TSEM	Mon, Jul 7, 2014	9.59	10.37	9.55	10.16
4953	NASDAQ	TSEM	Thu, Jul 3, 2014	9.27	9.86	9.22	9.66
4952	NASDAQ	TSEM	Wed, Jul 2, 2014	9.24	9.32	9.21	9.27
4951	NASDAQ	TSEM	Tue, Jul 1, 2014	9.07	9.37	9.07	9.32
4950	NASDAQ	TSEM	Mon, Jun 30, 2014	9.04	9.12	8.95	9.08
4949	NASDAQ	TSEM	Fri, Jun 27, 2014	9.11	9.21	9.09	9.12
4948	NASDAQ	TSEM	Thu, Jun 26, 2014	9.21	9.26	9.05	9.21
4947	NASDAQ	TSEM	Wed, Jun 25, 2014	9.01	9.32	9.00	9.26
4946	NASDAQ	TSEM	Tue, Jun 24, 2014	9.37	9.50	8.96	9.04
4945	NASDAQ	TSEM	Mon, Jun 23, 2014	9.34	9.34	9.12	9.18
4944	NASDAQ	TSEM	Fri, Jun 20, 2014	9.35	9.37	9.24	9.37
4943	NASDAQ	TSEM	Thu, Jun 19, 2014	9.46	9.46	9.10	9.31
4942	NASDAQ	TSEM	Wed, Jun 18, 2014	9.28	9.33	9.11	9.26
4941	NASDAQ	TSEM	Tue, Jun 17, 2014	9.06	9.30	9.04	9.18
4940	NASDAQ	TSEM	Mon, Jun 16, 2014	9.00	9.14	8.90	9.11
4939	NASDAQ	TSEM	Fri, Jun 13, 2014	9.24	9.25	9.08	9.17
4938	NASDAQ	TSEM	Thu, Jun 12, 2014	9.10	9.22	9.10	9.18
4937	NASDAQ	TSEM	Wed, Jun 11, 2014	9.21	9.30	9.17	9.23
4936	NASDAQ	TSEM	Tue, Jun 10, 2014	9.08	9.33	9.07	9.29
4935	NASDAQ	TSEM	Mon, Jun 9, 2014	9.35	9.42	9.05	9.22
4934	NASDAQ	TSEM	Fri, Jun 6, 2014	9.58	9.62	9.51	9.53
4933	NASDAQ	TSEM	Thu, Jun 5, 2014	9.43	9.56	9.39	9.51
4932	NASDAQ	TSEM	Wed, Jun 4, 2014	9.28	9.48	9.28	9.36
4931	NASDAQ	TSEM	Tue, Jun 3, 2014	9.39	9.54	9.25	9.36
4930	NASDAQ	TSEM	Mon, Jun 2, 2014	9.46	9.49	9.30	9.38
4929	NASDAQ	TSEM	Fri, May 30, 2014	9.50	9.64	9.34	9.50
4928	NASDAQ	TSEM	Thu, May 29, 2014	9.49	9.67	9.38	9.58
4927	NASDAQ	TSEM	Wed, May 28, 2014	9.51	9.60	9.43	9.50
4926	NASDAQ	TSEM	Tue, May 27, 2014	9.32	9.80	9.32	9.59
4925	NASDAQ	TSEM	Fri, May 23, 2014	9.48	9.52	9.33	9.34
4924	NASDAQ	TSEM	Thu, May 22, 2014	8.91	9.62	8.89	9.48
4923	NASDAQ	TSEM	Wed, May 21, 2014	9.00	9.15	8.80	8.95
4922	NASDAQ	TSEM	Tue, May 20, 2014	9.15	9.33	9.01	9.05
4921	NASDAQ	TSEM	Mon, May 19, 2014	9.10	9.20	8.96	9.14
4920	NASDAQ	TSEM	Fri, May 16, 2014	8.77	8.95	8.50	8.92
4919	NASDAQ	TSEM	Thu, May 15, 2014	8.92	9.03	8.55	8.60
4918	NASDAQ	TSEM	Wed, May 14, 2014	8.58	8.67	8.33	8.45
4917	NASDAQ	TSEM	Tue, May 13, 2014	8.73	8.79	8.44	8.53
4916	NASDAQ	TSEM	Mon, May 12, 2014	8.44	8.49	8.31	8.47
4915	NASDAQ	TSEM	Fri, May 9, 2014	7.79	7.85	7.70	7.81
4914	NASDAQ	TSEM	Thu, May 8, 2014	7.61	7.72	7.56	7.71
4913	NASDAQ	TSEM	Wed, May 7, 2014	7.77	7.80	7.60	7.63
4912	NASDAQ	TSEM	Tue, May 6, 2014	7.85	7.91	7.71	7.73
4911	NASDAQ	TSEM	Mon, May 5, 2014	8.00	8.00	7.75	7.92
4910	NASDAQ	TSEM	Fri, May 2, 2014	8.02	8.09	7.95	8.03
4909	NASDAQ	TSEM	Thu, May 1, 2014	7.98	8.10	7.91	7.98
4908	NASDAQ	TSEM	Wed, Apr 30, 2014	7.98	7.98	7.74	7.89
4907	NASDAQ	TSEM	Tue, Apr 29, 2014	8.00	8.19	8.00	8.02
4906	NASDAQ	TSEM	Mon, Apr 28, 2014	8.49	8.49	7.96	8.01
4905	NASDAQ	TSEM	Fri, Apr 25, 2014	8.65	8.77	8.44	8.48
4904	NASDAQ	TSEM	Thu, Apr 24, 2014	8.80	8.82	8.65	8.66
4903	NASDAQ	TSEM	Wed, Apr 23, 2014	8.85	8.85	8.63	8.68
4902	NASDAQ	TSEM	Tue, Apr 22, 2014	8.77	8.95	8.77	8.85
4901	NASDAQ	TSEM	Mon, Apr 21, 2014	8.65	8.82	8.50	8.68
4900	NASDAQ	TSEM	Thu, Apr 17, 2014	8.64	8.68	8.50	8.54
4899	NASDAQ	TSEM	Wed, Apr 16, 2014	8.70	8.80	8.51	8.68
4898	NASDAQ	TSEM	Tue, Apr 15, 2014	8.66	8.87	8.46	8.70
4897	NASDAQ	TSEM	Mon, Apr 14, 2014	8.99	9.09	8.61	8.77
4896	NASDAQ	TSEM	Fri, Apr 11, 2014	8.85	9.21	8.81	9.03
4895	NASDAQ	TSEM	Thu, Apr 10, 2014	9.45	9.45	8.83	8.96
4894	NASDAQ	TSEM	Wed, Apr 9, 2014	9.08	9.56	9.08	9.51
4893	NASDAQ	TSEM	Tue, Apr 8, 2014	8.98	9.04	8.88	8.94
4892	NASDAQ	TSEM	Mon, Apr 7, 2014	9.11	9.21	8.86	8.94
4891	NASDAQ	TSEM	Fri, Apr 4, 2014	9.69	9.69	9.11	9.26
4890	NASDAQ	TSEM	Thu, Apr 3, 2014	9.69	9.69	9.50	9.60
4889	NASDAQ	TSEM	Wed, Apr 2, 2014	9.93	10.06	9.49	9.55
4888	NASDAQ	TSEM	Tue, Apr 1, 2014	9.34	9.97	9.17	9.74
4887	NASDAQ	TSEM	Mon, Mar 31, 2014	8.84	9.17	8.75	9.14
4886	NASDAQ	TSEM	Fri, Mar 28, 2014	8.79	9.06	8.79	8.86
4885	NASDAQ	TSEM	Thu, Mar 27, 2014	8.82	8.92	8.49	8.83
4884	NASDAQ	TSEM	Wed, Mar 26, 2014	9.29	9.33	8.83	8.86
4883	NASDAQ	TSEM	Tue, Mar 25, 2014	9.21	9.27	9.09	9.18
4882	NASDAQ	TSEM	Mon, Mar 24, 2014	9.33	9.43	9.05	9.09
4881	NASDAQ	TSEM	Fri, Mar 21, 2014	9.54	9.54	9.28	9.34
4880	NASDAQ	TSEM	Thu, Mar 20, 2014	8.60	9.64	8.53	9.50
4879	NASDAQ	TSEM	Wed, Mar 19, 2014	8.42	8.99	8.42	8.73
4878	NASDAQ	TSEM	Tue, Mar 18, 2014	8.34	8.54	8.31	8.50
4877	NASDAQ	TSEM	Mon, Mar 17, 2014	8.37	8.42	8.25	8.28
4876	NASDAQ	TSEM	Fri, Mar 14, 2014	8.47	8.53	8.18	8.29
4875	NASDAQ	TSEM	Thu, Mar 13, 2014	8.50	8.71	8.39	8.47
4874	NASDAQ	TSEM	Wed, Mar 12, 2014	8.23	8.59	8.16	8.40
4873	NASDAQ	TSEM	Tue, Mar 11, 2014	8.06	8.80	8.02	8.33
4872	NASDAQ	TSEM	Mon, Mar 10, 2014	7.94	8.00	7.80	7.96
4871	NASDAQ	TSEM	Fri, Mar 7, 2014	8.35	8.35	7.97	8.06
4870	NASDAQ	TSEM	Thu, Mar 6, 2014	8.01	8.36	7.99	8.32
4869	NASDAQ	TSEM	Wed, Mar 5, 2014	7.92	8.12	7.86	8.02
4868	NASDAQ	TSEM	Tue, Mar 4, 2014	8.00	8.01	7.78	7.86
4867	NASDAQ	TSEM	Mon, Mar 3, 2014	7.49	8.12	7.45	7.93
4866	NASDAQ	TSEM	Fri, Feb 28, 2014	7.87	7.87	7.62	7.68
4865	NASDAQ	TSEM	Thu, Feb 27, 2014	7.03	7.83	6.95	7.83
4864	NASDAQ	TSEM	Wed, Feb 26, 2014	7.06	7.23	7.00	7.15
4863	NASDAQ	TSEM	Tue, Feb 25, 2014	7.12	7.12	6.90	6.91
4862	NASDAQ	TSEM	Mon, Feb 24, 2014	7.04	7.09	7.04	7.05
4861	NASDAQ	TSEM	Fri, Feb 21, 2014	6.99	7.06	6.94	7.01
4860	NASDAQ	TSEM	Thu, Feb 20, 2014	7.11	7.21	6.90	6.94
4859	NASDAQ	TSEM	Wed, Feb 19, 2014	7.18	7.18	7.01	7.15
4858	NASDAQ	TSEM	Tue, Feb 18, 2014	7.33	7.33	7.06	7.24
4857	NASDAQ	TSEM	Fri, Feb 14, 2014	7.50	7.50	7.36	7.40
4856	NASDAQ	TSEM	Thu, Feb 13, 2014	7.35	7.51	7.24	7.50
4855	NASDAQ	TSEM	Wed, Feb 12, 2014	7.04	7.20	7.02	7.12
4854	NASDAQ	TSEM	Tue, Feb 11, 2014	6.90	7.12	6.85	7.03
4853	NASDAQ	TSEM	Mon, Feb 10, 2014	6.79	7.00	6.67	6.76
4852	NASDAQ	TSEM	Fri, Feb 7, 2014	6.63	6.71	6.55	6.66
4851	NASDAQ	TSEM	Thu, Feb 6, 2014	6.22	6.77	6.22	6.65
4850	NASDAQ	TSEM	Wed, Feb 5, 2014	6.10	6.20	5.96	6.15
4849	NASDAQ	TSEM	Tue, Feb 4, 2014	5.98	6.01	5.86	5.99
4848	NASDAQ	TSEM	Mon, Feb 3, 2014	6.03	6.06	5.90	5.95
4847	NASDAQ	TSEM	Fri, Jan 31, 2014	6.17	6.23	6.06	6.16
4846	NASDAQ	TSEM	Thu, Jan 30, 2014	6.27	6.29	6.06	6.26
4845	NASDAQ	TSEM	Wed, Jan 29, 2014	6.20	6.34	6.16	6.21
4844	NASDAQ	TSEM	Tue, Jan 28, 2014	5.90	6.00	5.86	6.00
4843	NASDAQ	TSEM	Mon, Jan 27, 2014	6.00	6.03	5.87	5.90
4842	NASDAQ	TSEM	Fri, Jan 24, 2014	6.12	6.16	6.01	6.02
4841	NASDAQ	TSEM	Wed, Jan 22, 2014	6.17	6.25	6.10	6.12
4840	NASDAQ	TSEM	Tue, Jan 21, 2014	6.25	6.34	6.15	6.20
4839	NASDAQ	TSEM	Fri, Jan 17, 2014	6.30	6.39	6.27	6.36
4838	NASDAQ	TSEM	Thu, Jan 16, 2014	6.28	6.33	6.20	6.28
4837	NASDAQ	TSEM	Wed, Jan 15, 2014	6.00	6.45	5.88	6.30
4836	NASDAQ	TSEM	Tue, Jan 14, 2014	5.65	5.99	5.58	5.94
4835	NASDAQ	TSEM	Mon, Jan 13, 2014	5.73	5.80	5.65	5.67
4834	NASDAQ	TSEM	Fri, Jan 10, 2014	5.52	5.59	5.44	5.54
4833	NASDAQ	TSEM	Thu, Jan 9, 2014	5.54	5.56	5.52	5.54
4832	NASDAQ	TSEM	Wed, Jan 8, 2014	5.58	5.63	5.57	5.59
4831	NASDAQ	TSEM	Tue, Jan 7, 2014	5.63	5.71	5.54	5.57
4830	NASDAQ	TSEM	Mon, Jan 6, 2014	5.75	5.75	5.66	5.69
4829	NASDAQ	TSEM	Fri, Jan 3, 2014	5.91	5.96	5.75	5.75
4828	NASDAQ	TSEM	Thu, Jan 2, 2014	5.83	6.11	5.76	5.91
4827	NASDAQ	TSEM	Tue, Dec 31, 2013	5.72	5.84	5.69	5.84
4826	NASDAQ	TSEM	Mon, Dec 30, 2013	5.76	5.84	5.71	5.72
4825	NASDAQ	TSEM	Fri, Dec 27, 2013	5.97	6.01	5.75	5.82
4824	NASDAQ	TSEM	Thu, Dec 26, 2013	5.67	6.07	5.66	5.95
4823	NASDAQ	TSEM	Tue, Dec 24, 2013	5.75	5.84	5.69	5.76
4822	NASDAQ	TSEM	Mon, Dec 23, 2013	6.00	6.05	5.77	5.99
4821	NASDAQ	TSEM	Fri, Dec 20, 2013	6.03	7.53	6.00	6.50
4820	NASDAQ	TSEM	Thu, Dec 19, 2013	4.56	4.61	4.39	4.49
4819	NASDAQ	TSEM	Wed, Dec 18, 2013	3.98	4.25	3.98	4.25
4818	NASDAQ	TSEM	Tue, Dec 17, 2013	3.86	3.93	3.85	3.91
4817	NASDAQ	TSEM	Mon, Dec 16, 2013	3.91	3.92	3.85	3.89
4816	NASDAQ	TSEM	Fri, Dec 13, 2013	3.90	3.99	3.90	3.95
4815	NASDAQ	TSEM	Thu, Dec 12, 2013	3.94	3.94	3.85	3.86
4814	NASDAQ	TSEM	Wed, Dec 11, 2013	4.01	4.02	3.95	3.95
4813	NASDAQ	TSEM	Tue, Dec 10, 2013	4.01	4.08	4.00	4.04
4812	NASDAQ	TSEM	Mon, Dec 9, 2013	4.03	4.03	3.97	3.97
4811	NASDAQ	TSEM	Fri, Dec 6, 2013	3.98	4.06	3.95	4.04
4810	NASDAQ	TSEM	Thu, Dec 5, 2013	3.96	3.98	3.94	3.97
4809	NASDAQ	TSEM	Wed, Dec 4, 2013	3.92	4.02	3.91	3.96
4808	NASDAQ	TSEM	Tue, Dec 3, 2013	4.01	4.05	4.00	4.04
4807	NASDAQ	TSEM	Mon, Dec 2, 2013	4.10	4.13	4.01	4.05
4806	NASDAQ	TSEM	Fri, Nov 29, 2013	4.20	4.35	4.20	4.20
4805	NASDAQ	TSEM	Wed, Nov 27, 2013	4.25	4.25	4.16	4.21
4804	NASDAQ	TSEM	Tue, Nov 26, 2013	4.28	4.32	4.27	4.31
4803	NASDAQ	TSEM	Mon, Nov 25, 2013	4.28	4.34	4.25	4.34
4802	NASDAQ	TSEM	Fri, Nov 22, 2013	4.34	4.39	4.33	4.34
4801	NASDAQ	TSEM	Thu, Nov 21, 2013	4.38	4.39	4.33	4.36
4800	NASDAQ	TSEM	Wed, Nov 20, 2013	4.47	4.47	4.37	4.39
4799	NASDAQ	TSEM	Tue, Nov 19, 2013	4.50	4.50	4.40	4.41
4798	NASDAQ	TSEM	Mon, Nov 18, 2013	4.62	4.62	4.46	4.47
4797	NASDAQ	TSEM	Fri, Nov 15, 2013	4.62	4.69	4.60	4.61
4796	NASDAQ	TSEM	Thu, Nov 14, 2013	4.64	4.69	4.62	4.63
4795	NASDAQ	TSEM	Wed, Nov 13, 2013	4.67	4.71	4.62	4.71
4794	NASDAQ	TSEM	Tue, Nov 12, 2013	4.64	4.71	4.61	4.71
4793	NASDAQ	TSEM	Mon, Nov 11, 2013	4.65	4.69	4.61	4.66
4792	NASDAQ	TSEM	Fri, Nov 8, 2013	4.61	4.65	4.57	4.65
4791	NASDAQ	TSEM	Thu, Nov 7, 2013	4.60	4.64	4.55	4.62
4790	NASDAQ	TSEM	Wed, Nov 6, 2013	4.76	4.77	4.61	4.63
4789	NASDAQ	TSEM	Tue, Nov 5, 2013	4.80	4.91	4.80	4.90
4788	NASDAQ	TSEM	Mon, Nov 4, 2013	4.81	4.88	4.79	4.80
4787	NASDAQ	TSEM	Fri, Nov 1, 2013	4.79	4.90	4.77	4.82
4786	NASDAQ	TSEM	Thu, Oct 31, 2013	4.81	4.86	4.79	4.82
4785	NASDAQ	TSEM	Wed, Oct 30, 2013	4.88	4.94	4.86	4.92
4784	NASDAQ	TSEM	Tue, Oct 29, 2013	4.96	4.98	4.94	4.95
4783	NASDAQ	TSEM	Mon, Oct 28, 2013	5.02	5.02	4.88	4.93
4782	NASDAQ	TSEM	Fri, Oct 25, 2013	5.04	5.00	4.94	5.00
4781	NASDAQ	TSEM	Thu, Oct 24, 2013	5.02	5.07	5.01	5.01
4780	NASDAQ	TSEM	Wed, Oct 23, 2013	5.02	5.07	5.02	5.03
4779	NASDAQ	TSEM	Tue, Oct 22, 2013	5.05	5.14	5.04	5.04
4778	NASDAQ	TSEM	Mon, Oct 21, 2013	5.03	5.10	5.00	5.03
4777	NASDAQ	TSEM	Fri, Oct 18, 2013	5.08	5.08	5.01	5.06
4776	NASDAQ	TSEM	Thu, Oct 17, 2013	5.09	5.09	4.98	5.02
4775	NASDAQ	TSEM	Wed, Oct 16, 2013	5.11	5.11	5.05	5.09
4774	NASDAQ	TSEM	Tue, Oct 15, 2013	5.08	5.19	5.03	5.16
4773	NASDAQ	TSEM	Mon, Oct 14, 2013	5.01	5.16	4.99	5.15
4772	NASDAQ	TSEM	Fri, Oct 11, 2013	4.88	4.97	4.88	4.94
4771	NASDAQ	TSEM	Thu, Oct 10, 2013	4.90	4.93	4.89	4.93
4770	NASDAQ	TSEM	Wed, Oct 9, 2013	4.83	4.86	4.78	4.82
4769	NASDAQ	TSEM	Tue, Oct 8, 2013	4.91	4.91	4.74	4.75
4768	NASDAQ	TSEM	Mon, Oct 7, 2013	5.00	5.00	4.90	4.91
4767	NASDAQ	TSEM	Fri, Oct 4, 2013	4.90	4.95	4.85	4.95
4766	NASDAQ	TSEM	Thu, Oct 3, 2013	5.00	5.03	4.90	4.90
4765	NASDAQ	TSEM	Wed, Oct 2, 2013	4.93	5.00	4.93	4.94
4764	NASDAQ	TSEM	Tue, Oct 1, 2013	4.97	4.98	4.92	4.95
4763	NASDAQ	TSEM	Mon, Sep 30, 2013	4.93	4.97	4.85	4.87
4762	NASDAQ	TSEM	Fri, Sep 27, 2013	4.98	5.05	4.95	4.97
4761	NASDAQ	TSEM	Thu, Sep 26, 2013	4.97	5.03	4.95	5.02
4760	NASDAQ	TSEM	Wed, Sep 25, 2013	5.02	5.05	4.90	4.98
4759	NASDAQ	TSEM	Tue, Sep 24, 2013	5.05	5.05	4.95	4.98
4758	NASDAQ	TSEM	Mon, Sep 23, 2013	5.03	5.05	5.03	5.05
4757	NASDAQ	TSEM	Fri, Sep 20, 2013	5.05	5.05	5.01	5.01
4756	NASDAQ	TSEM	Thu, Sep 19, 2013	5.05	5.05	5.01	5.05
4755	NASDAQ	TSEM	Wed, Sep 18, 2013	5.09	5.09	5.01	5.05
4754	NASDAQ	TSEM	Tue, Sep 17, 2013	4.98	5.07	4.93	5.07
4753	NASDAQ	TSEM	Mon, Sep 16, 2013	4.86	5.02	4.86	4.98
4752	NASDAQ	TSEM	Fri, Sep 13, 2013	4.89	4.90	4.76	4.80
4751	NASDAQ	TSEM	Thu, Sep 12, 2013	4.89	4.92	4.81	4.85
4750	NASDAQ	TSEM	Wed, Sep 11, 2013	4.74	4.85	4.67	4.82
4749	NASDAQ	TSEM	Tue, Sep 10, 2013	4.66	4.77	4.66	4.75
4748	NASDAQ	TSEM	Mon, Sep 9, 2013	4.46	4.69	4.46	4.66
4747	NASDAQ	TSEM	Fri, Sep 6, 2013	4.39	4.47	4.37	4.44
4746	NASDAQ	TSEM	Thu, Sep 5, 2013	4.44	4.50	4.39	4.40
4745	NASDAQ	TSEM	Wed, Sep 4, 2013	4.42	4.46	4.33	4.39
4744	NASDAQ	TSEM	Tue, Sep 3, 2013	4.37	4.52	4.38	4.43
4743	NASDAQ	TSEM	Fri, Aug 30, 2013	4.26	4.34	4.21	4.27
4742	NASDAQ	TSEM	Thu, Aug 29, 2013	4.32	4.41	4.26	4.26
4741	NASDAQ	TSEM	Wed, Aug 28, 2013	4.21	4.39	4.21	4.30
4740	NASDAQ	TSEM	Tue, Aug 27, 2013	4.35	4.35	4.18	4.19
4739	NASDAQ	TSEM	Mon, Aug 26, 2013	4.55	4.55	4.40	4.40
4738	NASDAQ	TSEM	Fri, Aug 23, 2013	4.62	4.63	4.60	4.61
4737	NASDAQ	TSEM	Thu, Aug 22, 2013	4.60	4.62	4.58	4.59
4736	NASDAQ	TSEM	Wed, Aug 21, 2013	4.64	4.64	4.58	4.61
4735	NASDAQ	TSEM	Tue, Aug 20, 2013	4.62	4.69	4.58	4.68
4734	NASDAQ	TSEM	Mon, Aug 19, 2013	4.61	4.64	4.60	4.62
4733	NASDAQ	TSEM	Fri, Aug 16, 2013	4.67	4.70	4.58	4.61
4732	NASDAQ	TSEM	Thu, Aug 15, 2013	4.60	4.71	4.57	4.67
4731	NASDAQ	TSEM	Wed, Aug 14, 2013	4.63	4.67	4.62	4.65
4730	NASDAQ	TSEM	Tue, Aug 13, 2013	4.70	4.70	4.65	4.65
4729	NASDAQ	TSEM	Mon, Aug 12, 2013	4.66	4.79	4.64	4.71
4728	NASDAQ	TSEM	Fri, Aug 9, 2013	4.81	4.85	4.67	4.69
4727	NASDAQ	TSEM	Thu, Aug 8, 2013	4.73	4.84	4.50	4.83
4726	NASDAQ	TSEM	Wed, Aug 7, 2013	5.04	5.04	4.90	4.98
4725	NASDAQ	TSEM	Tue, Aug 6, 2013	4.98	5.18	4.96	5.15
4724	NASDAQ	TSEM	Mon, Aug 5, 2013	4.64	4.86	4.63	4.82
4723	NASDAQ	TSEM	Fri, Aug 2, 2013	4.49	4.70	4.49	4.70
4722	NASDAQ	TSEM	Thu, Aug 1, 2013	4.49	4.57	4.41	4.52
4721	NASDAQ	TSEM	Wed, Jul 31, 2013	4.39	4.69	4.39	4.59
4720	NASDAQ	TSEM	Tue, Jul 30, 2013	4.21	4.24	4.15	4.24
4719	NASDAQ	TSEM	Mon, Jul 29, 2013	4.29	4.35	4.25	4.28
4718	NASDAQ	TSEM	Fri, Jul 26, 2013	4.55	4.62	4.54	4.57
4717	NASDAQ	TSEM	Thu, Jul 25, 2013	4.59	4.59	4.50	4.55
4716	NASDAQ	TSEM	Wed, Jul 24, 2013	4.75	4.78	4.64	4.68
4715	NASDAQ	TSEM	Tue, Jul 23, 2013	5.03	5.08	4.99	5.01
4714	NASDAQ	TSEM	Mon, Jul 22, 2013	5.07	5.13	5.05	5.12
4713	NASDAQ	TSEM	Fri, Jul 19, 2013	4.94	5.01	4.94	5.00
4712	NASDAQ	TSEM	Thu, Jul 18, 2013	4.99	5.00	4.93	4.94
4711	NASDAQ	TSEM	Wed, Jul 17, 2013	5.02	5.02	4.93	4.99
4710	NASDAQ	TSEM	Tue, Jul 16, 2013	5.05	5.05	4.99	5.00
4709	NASDAQ	TSEM	Mon, Jul 15, 2013	5.02	5.05	5.00	5.01
4708	NASDAQ	TSEM	Fri, Jul 12, 2013	4.93	5.00	4.93	4.99
4707	NASDAQ	TSEM	Thu, Jul 11, 2013	4.90	4.99	4.88	4.98
4706	NASDAQ	TSEM	Wed, Jul 10, 2013	4.91	4.91	4.83	4.89
4705	NASDAQ	TSEM	Tue, Jul 9, 2013	4.93	4.96	4.88	4.92
4704	NASDAQ	TSEM	Mon, Jul 8, 2013	4.92	4.92	4.80	4.86
4703	NASDAQ	TSEM	Fri, Jul 5, 2013	4.81	4.92	4.80	4.90
4702	NASDAQ	TSEM	Wed, Jul 3, 2013	4.85	4.91	4.85	4.87
4701	NASDAQ	TSEM	Tue, Jul 2, 2013	4.90	4.94	4.88	4.90
4700	NASDAQ	TSEM	Mon, Jul 1, 2013	4.84	4.97	4.82	4.94
4699	NASDAQ	TSEM	Fri, Jun 28, 2013	4.80	4.80	4.75	4.78
4698	NASDAQ	TSEM	Thu, Jun 27, 2013	4.83	4.83	4.75	4.80
4697	NASDAQ	TSEM	Wed, Jun 26, 2013	4.84	4.90	4.80	4.85
4696	NASDAQ	TSEM	Tue, Jun 25, 2013	4.91	4.97	4.85	4.95
4695	NASDAQ	TSEM	Mon, Jun 24, 2013	4.65	4.81	4.60	4.78
4694	NASDAQ	TSEM	Fri, Jun 21, 2013	5.00	5.05	4.98	5.00
4693	NASDAQ	TSEM	Thu, Jun 20, 2013	5.04	5.15	4.93	4.93
4692	NASDAQ	TSEM	Wed, Jun 19, 2013	5.27	5.29	5.15	5.20
4691	NASDAQ	TSEM	Tue, Jun 18, 2013	5.25	5.26	5.16	5.18
4690	NASDAQ	TSEM	Mon, Jun 17, 2013	5.14	5.24	5.11	5.22
4689	NASDAQ	TSEM	Fri, Jun 14, 2013	5.25	5.25	5.09	5.12
4688	NASDAQ	TSEM	Thu, Jun 13, 2013	5.30	5.30	5.12	5.20
4687	NASDAQ	TSEM	Wed, Jun 12, 2013	5.90	5.90	5.62	5.67
4686	NASDAQ	TSEM	Tue, Jun 11, 2013	5.93	5.98	5.85	5.86
4685	NASDAQ	TSEM	Mon, Jun 10, 2013	6.16	6.20	5.82	5.97
4684	NASDAQ	TSEM	Fri, Jun 7, 2013	6.20	6.27	6.14	6.19
4683	NASDAQ	TSEM	Thu, Jun 6, 2013	6.15	6.27	6.11	6.14
4682	NASDAQ	TSEM	Wed, Jun 5, 2013	6.11	6.34	6.11	6.12
4681	NASDAQ	TSEM	Tue, Jun 4, 2013	6.15	6.23	6.07	6.13
4680	NASDAQ	TSEM	Mon, Jun 3, 2013	6.17	6.24	6.06	6.12
4679	NASDAQ	TSEM	Fri, May 31, 2013	6.23	6.30	6.16	6.20
4678	NASDAQ	TSEM	Thu, May 30, 2013	6.31	6.37	6.22	6.31
4677	NASDAQ	TSEM	Wed, May 29, 2013	6.46	6.59	6.43	6.57
4676	NASDAQ	TSEM	Tue, May 28, 2013	6.42	6.58	6.35	6.39
4675	NASDAQ	TSEM	Fri, May 24, 2013	6.26	6.41	6.18	6.25
4674	NASDAQ	TSEM	Thu, May 23, 2013	6.12	6.30	6.12	6.30
4673	NASDAQ	TSEM	Wed, May 22, 2013	6.45	6.47	6.22	6.23
4672	NASDAQ	TSEM	Tue, May 21, 2013	6.55	6.70	6.55	6.55
4671	NASDAQ	TSEM	Mon, May 20, 2013	6.20	6.67	6.20	6.44
4670	NASDAQ	TSEM	Fri, May 17, 2013	6.16	6.23	6.16	6.22
4669	NASDAQ	TSEM	Thu, May 16, 2013	6.06	6.24	6.06	6.24
4668	NASDAQ	TSEM	Wed, May 15, 2013	6.26	6.26	6.17	6.17
4667	NASDAQ	TSEM	Tue, May 14, 2013	6.21	6.28	6.18	6.27
4666	NASDAQ	TSEM	Mon, May 13, 2013	6.14	6.23	6.05	6.19
4665	NASDAQ	TSEM	Fri, May 10, 2013	6.46	6.49	6.20	6.29
4664	NASDAQ	TSEM	Thu, May 9, 2013	6.25	7.50	6.10	6.70
4663	NASDAQ	TSEM	Wed, May 8, 2013	6.53	6.62	6.53	6.56
4662	NASDAQ	TSEM	Tue, May 7, 2013	6.57	6.66	6.56	6.62
4661	NASDAQ	TSEM	Mon, May 6, 2013	6.69	6.69	6.57	6.60
4660	NASDAQ	TSEM	Fri, May 3, 2013	6.65	6.75	6.61	6.74
4659	NASDAQ	TSEM	Thu, May 2, 2013	6.52	6.62	6.50	6.57
4658	NASDAQ	TSEM	Wed, May 1, 2013	6.63	6.63	6.49	6.52
4657	NASDAQ	TSEM	Tue, Apr 30, 2013	6.48	6.62	6.48	6.55
4656	NASDAQ	TSEM	Mon, Apr 29, 2013	6.35	6.47	6.35	6.47
4655	NASDAQ	TSEM	Fri, Apr 26, 2013	6.19	6.51	6.19	6.45
4654	NASDAQ	TSEM	Thu, Apr 25, 2013	6.57	6.63	6.44	6.44
4653	NASDAQ	TSEM	Wed, Apr 24, 2013	6.61	6.77	6.57	6.67
4652	NASDAQ	TSEM	Tue, Apr 23, 2013	6.44	6.46	6.39	6.39
4651	NASDAQ	TSEM	Mon, Apr 22, 2013	6.55	6.56	6.34	6.38
4650	NASDAQ	TSEM	Fri, Apr 19, 2013	6.60	6.74	6.58	6.70
4649	NASDAQ	TSEM	Thu, Apr 18, 2013	6.78	6.78	6.55	6.58
4648	NASDAQ	TSEM	Wed, Apr 17, 2013	6.84	6.89	6.80	6.84
4647	NASDAQ	TSEM	Tue, Apr 16, 2013	7.15	7.22	7.12	7.20
4646	NASDAQ	TSEM	Mon, Apr 15, 2013	7.24	7.24	7.10	7.10
4645	NASDAQ	TSEM	Fri, Apr 12, 2013	7.36	7.50	7.31	7.31
4644	NASDAQ	TSEM	Thu, Apr 11, 2013	7.36	7.43	7.31	7.38
4643	NASDAQ	TSEM	Wed, Apr 10, 2013	7.62	7.85	7.62	7.82
4642	NASDAQ	TSEM	Tue, Apr 9, 2013	7.36	7.49	7.36	7.47
4641	NASDAQ	TSEM	Mon, Apr 8, 2013	7.26	7.42	7.15	7.38
4640	NASDAQ	TSEM	Fri, Apr 5, 2013	6.76	6.79	6.68	6.79
4639	NASDAQ	TSEM	Thu, Apr 4, 2013	6.85	6.85	6.77	6.79
4638	NASDAQ	TSEM	Wed, Apr 3, 2013	7.00	7.01	6.87	6.95
4637	NASDAQ	TSEM	Tue, Apr 2, 2013	7.11	7.17	7.11	7.14
4636	NASDAQ	TSEM	Mon, Apr 1, 2013	6.99	7.05	6.94	7.02
4635	NASDAQ	TSEM	Thu, Mar 28, 2013	7.05	7.05	7.01	7.04
4634	NASDAQ	TSEM	Wed, Mar 27, 2013	6.96	7.05	6.96	7.05
4633	NASDAQ	TSEM	Tue, Mar 26, 2013	6.80	6.93	6.80	6.89
4632	NASDAQ	TSEM	Mon, Mar 25, 2013	6.86	6.86	6.70	6.80
4631	NASDAQ	TSEM	Fri, Mar 22, 2013	6.91	7.08	6.91	6.96
4630	NASDAQ	TSEM	Thu, Mar 21, 2013	6.98	7.00	6.90	6.90
4629	NASDAQ	TSEM	Wed, Mar 20, 2013	6.93	7.13	6.95	7.00
4628	NASDAQ	TSEM	Tue, Mar 19, 2013	6.91	7.01	6.80	6.90
4627	NASDAQ	TSEM	Mon, Mar 18, 2013	6.96	6.96	6.81	6.85
4626	NASDAQ	TSEM	Fri, Mar 15, 2013	7.51	7.52	7.44	7.45
4625	NASDAQ	TSEM	Thu, Mar 14, 2013	7.47	7.49	7.40	7.49
4624	NASDAQ	TSEM	Wed, Mar 13, 2013	7.06	7.17	7.03	7.09
4623	NASDAQ	TSEM	Tue, Mar 12, 2013	6.90	6.95	6.86	6.89
4622	NASDAQ	TSEM	Mon, Mar 11, 2013	6.95	7.10	6.89	6.90
4621	NASDAQ	TSEM	Fri, Mar 8, 2013	6.56	6.58	6.45	6.47
4620	NASDAQ	TSEM	Thu, Mar 7, 2013	6.68	6.68	6.43	6.52
4619	NASDAQ	TSEM	Wed, Mar 6, 2013	6.46	6.46	6.16	6.19
4618	NASDAQ	TSEM	Tue, Mar 5, 2013	6.70	6.70	6.61	6.65
4617	NASDAQ	TSEM	Mon, Mar 4, 2013	6.72	6.73	6.62	6.72
4616	NASDAQ	TSEM	Fri, Mar 1, 2013	6.71	6.76	6.63	6.69
4615	NASDAQ	TSEM	Thu, Feb 28, 2013	6.85	6.85	6.71	6.79
4614	NASDAQ	TSEM	Wed, Feb 27, 2013	6.87	7.00	6.87	6.96
4613	NASDAQ	TSEM	Tue, Feb 26, 2013	6.89	6.94	6.80	6.83
4612	NASDAQ	TSEM	Mon, Feb 25, 2013	7.05	7.05	6.87	6.87
4611	NASDAQ	TSEM	Fri, Feb 22, 2013	6.95	7.02	6.90	7.01
4610	NASDAQ	TSEM	Thu, Feb 21, 2013	7.15	7.15	6.88	6.92
4609	NASDAQ	TSEM	Wed, Feb 20, 2013	7.38	7.41	7.25	7.28
4608	NASDAQ	TSEM	Tue, Feb 19, 2013	7.45	7.48	7.16	7.37
4607	NASDAQ	TSEM	Fri, Feb 15, 2013	7.58	7.60	7.27	7.31
4606	NASDAQ	TSEM	Thu, Feb 14, 2013	7.92	7.92	7.55	7.57
4605	NASDAQ	TSEM	Wed, Feb 13, 2013	8.12	8.12	8.10	8.10
4604	NASDAQ	TSEM	Tue, Feb 12, 2013	8.19	8.19	8.10	8.17
4603	NASDAQ	TSEM	Mon, Feb 11, 2013	8.15	8.35	8.11	8.25
4602	NASDAQ	TSEM	Fri, Feb 8, 2013	8.34	8.50	8.32	8.45
4601	NASDAQ	TSEM	Thu, Feb 7, 2013	8.30	8.38	8.27	8.32
4600	NASDAQ	TSEM	Wed, Feb 6, 2013	8.22	8.30	8.22	8.29
4599	NASDAQ	TSEM	Tue, Feb 5, 2013	8.27	8.29	8.20	8.28
4598	NASDAQ	TSEM	Mon, Feb 4, 2013	8.26	8.35	8.18	8.27
4597	NASDAQ	TSEM	Fri, Feb 1, 2013	8.32	8.54	8.32	8.49
4596	NASDAQ	TSEM	Thu, Jan 31, 2013	8.32	8.40	8.23	8.38
4595	NASDAQ	TSEM	Wed, Jan 30, 2013	8.31	8.32	8.17	8.30
4594	NASDAQ	TSEM	Tue, Jan 29, 2013	8.33	8.38	8.31	8.34
4593	NASDAQ	TSEM	Mon, Jan 28, 2013	8.45	8.45	8.32	8.33
4592	NASDAQ	TSEM	Fri, Jan 25, 2013	8.40	8.50	8.40	8.50
4591	NASDAQ	TSEM	Thu, Jan 24, 2013	8.50	8.61	8.37	8.50
4590	NASDAQ	TSEM	Wed, Jan 23, 2013	8.40	8.55	8.40	8.55
4589	NASDAQ	TSEM	Tue, Jan 22, 2013	8.37	8.39	8.29	8.35
4588	NASDAQ	TSEM	Fri, Jan 18, 2013	8.35	8.48	8.35	8.48
4587	NASDAQ	TSEM	Thu, Jan 17, 2013	8.64	8.67	8.37	8.44
4586	NASDAQ	TSEM	Wed, Jan 16, 2013	8.40	8.50	8.40	8.48
4585	NASDAQ	TSEM	Tue, Jan 15, 2013	8.33	8.35	8.11	8.26
4584	NASDAQ	TSEM	Mon, Jan 14, 2013	8.41	8.47	8.38	8.39
4583	NASDAQ	TSEM	Fri, Jan 11, 2013	8.43	8.53	8.42	8.51
4582	NASDAQ	TSEM	Thu, Jan 10, 2013	8.35	8.45	8.35	8.42
4581	NASDAQ	TSEM	Wed, Jan 9, 2013	8.22	8.39	8.22	8.35
4580	NASDAQ	TSEM	Tue, Jan 8, 2013	8.17	8.17	8.06	8.13
4579	NASDAQ	TSEM	Mon, Jan 7, 2013	8.12	8.40	8.12	8.22
4578	NASDAQ	TSEM	Fri, Jan 4, 2013	8.20	8.30	8.10	8.19
4577	NASDAQ	TSEM	Thu, Jan 3, 2013	8.50	8.50	8.17	8.25
4576	NASDAQ	TSEM	Wed, Jan 2, 2013	8.38	8.54	8.31	8.54
4575	NASDAQ	TSEM	Mon, Dec 31, 2012	7.97	7.97	7.72	7.95
4574	NASDAQ	TSEM	Fri, Dec 28, 2012	7.97	8.09	7.95	8.04
4573	NASDAQ	TSEM	Thu, Dec 27, 2012	8.00	8.09	7.95	8.09
4572	NASDAQ	TSEM	Wed, Dec 26, 2012	7.90	7.98	7.90	7.95
4571	NASDAQ	TSEM	Mon, Dec 24, 2012	8.02	8.02	7.90	7.93
4570	NASDAQ	TSEM	Fri, Dec 21, 2012	8.02	8.13	8.02	8.13
4569	NASDAQ	TSEM	Thu, Dec 20, 2012	8.15	8.20	8.08	8.20
4568	NASDAQ	TSEM	Wed, Dec 19, 2012	8.19	8.22	8.15	8.18
4567	NASDAQ	TSEM	Tue, Dec 18, 2012	8.18	8.21	8.16	8.20
4566	NASDAQ	TSEM	Mon, Dec 17, 2012	8.17	8.25	8.10	8.18
4565	NASDAQ	TSEM	Fri, Dec 14, 2012	8.60	8.64	8.51	8.59
4564	NASDAQ	TSEM	Thu, Dec 13, 2012	8.80	8.80	8.55	8.61
4563	NASDAQ	TSEM	Wed, Dec 12, 2012	9.05	9.05	8.80	8.85
4562	NASDAQ	TSEM	Tue, Dec 11, 2012	9.00	9.05	8.89	9.03
4561	NASDAQ	TSEM	Mon, Dec 10, 2012	8.64	8.80	8.64	8.80
4560	NASDAQ	TSEM	Fri, Dec 7, 2012	8.62	8.69	8.59	8.63
4559	NASDAQ	TSEM	Thu, Dec 6, 2012	8.66	8.75	8.60	8.68
4558	NASDAQ	TSEM	Wed, Dec 5, 2012	8.59	8.59	8.45	8.46
4557	NASDAQ	TSEM	Tue, Dec 4, 2012	8.55	8.74	8.51	8.51
4556	NASDAQ	TSEM	Mon, Dec 3, 2012	8.70	8.75	8.58	8.66
4555	NASDAQ	TSEM	Fri, Nov 30, 2012	8.50	8.53	8.35	8.46
4554	NASDAQ	TSEM	Thu, Nov 29, 2012	8.70	8.73	8.51	8.52
4553	NASDAQ	TSEM	Wed, Nov 28, 2012	8.67	8.70	8.49	8.64
4552	NASDAQ	TSEM	Tue, Nov 27, 2012	8.67	8.84	8.67	8.80
4551	NASDAQ	TSEM	Mon, Nov 26, 2012	8.40	8.64	8.40	8.57
4550	NASDAQ	TSEM	Fri, Nov 23, 2012	8.20	8.30	8.20	8.30
4549	NASDAQ	TSEM	Wed, Nov 21, 2012	8.15	8.20	8.11	8.16
4548	NASDAQ	TSEM	Tue, Nov 20, 2012	8.17	8.20	8.10	8.20
4547	NASDAQ	TSEM	Mon, Nov 19, 2012	7.97	8.25	7.95	8.10
4546	NASDAQ	TSEM	Fri, Nov 16, 2012	7.35	7.43	7.35	7.41
4545	NASDAQ	TSEM	Thu, Nov 15, 2012	7.37	7.53	7.37	7.46
4544	NASDAQ	TSEM	Wed, Nov 14, 2012	7.50	7.50	7.30	7.30
4543	NASDAQ	TSEM	Tue, Nov 13, 2012	7.61	7.61	7.48	7.54
4542	NASDAQ	TSEM	Mon, Nov 12, 2012	7.66	7.69	7.54	7.63
4541	NASDAQ	TSEM	Fri, Nov 9, 2012	7.61	7.75	7.33	7.58
4540	NASDAQ	TSEM	Thu, Nov 8, 2012	7.87	7.90	7.65	7.68
4539	NASDAQ	TSEM	Wed, Nov 7, 2012	7.95	8.00	7.90	7.90
4538	NASDAQ	TSEM	Tue, Nov 6, 2012	8.05	8.17	8.00	8.11
4537	NASDAQ	TSEM	Mon, Nov 5, 2012	8.20	8.20	8.00	8.07
4536	NASDAQ	TSEM	Fri, Nov 2, 2012	8.38	8.38	8.20	8.23
4535	NASDAQ	TSEM	Thu, Nov 1, 2012	8.40	8.40	8.30	8.38
4534	NASDAQ	TSEM	Wed, Oct 31, 2012	8.16	8.40	8.16	8.30
4533	NASDAQ	TSEM	Fri, Oct 26, 2012	8.08	8.15	7.90	8.08
4532	NASDAQ	TSEM	Thu, Oct 25, 2012	8.19	8.23	8.07	8.15
4531	NASDAQ	TSEM	Wed, Oct 24, 2012	8.03	8.12	7.98	7.99
4530	NASDAQ	TSEM	Tue, Oct 23, 2012	8.19	8.31	8.07	8.21
4529	NASDAQ	TSEM	Mon, Oct 22, 2012	8.44	8.58	8.32	8.35
4528	NASDAQ	TSEM	Fri, Oct 19, 2012	8.67	8.67	8.07	8.51
4527	NASDAQ	TSEM	Thu, Oct 18, 2012	8.84	8.90	8.47	8.72
4526	NASDAQ	TSEM	Wed, Oct 17, 2012	8.85	8.85	8.70	8.75
4525	NASDAQ	TSEM	Tue, Oct 16, 2012	9.04	9.04	8.88	8.93
4524	NASDAQ	TSEM	Mon, Oct 15, 2012	9.10	9.11	9.01	9.08
4523	NASDAQ	TSEM	Fri, Oct 12, 2012	8.50	8.60	8.49	8.56
4522	NASDAQ	TSEM	Thu, Oct 11, 2012	8.58	8.59	8.44	8.53
4521	NASDAQ	TSEM	Wed, Oct 10, 2012	8.53	8.68	8.37	8.53
4520	NASDAQ	TSEM	Tue, Oct 9, 2012	8.90	8.90	8.60	8.60
4519	NASDAQ	TSEM	Mon, Oct 8, 2012	8.85	8.85	8.75	8.79
4518	NASDAQ	TSEM	Fri, Oct 5, 2012	8.89	8.98	8.75	8.81
4517	NASDAQ	TSEM	Thu, Oct 4, 2012	8.82	8.85	8.81	8.81
4516	NASDAQ	TSEM	Wed, Oct 3, 2012	8.75	8.85	8.68	8.82
4515	NASDAQ	TSEM	Tue, Oct 2, 2012	8.80	8.95	8.77	8.78
4514	NASDAQ	TSEM	Mon, Oct 1, 2012	8.78	8.92	8.77	8.88
4513	NASDAQ	TSEM	Fri, Sep 28, 2012	8.74	8.85	8.71	8.84
4512	NASDAQ	TSEM	Thu, Sep 27, 2012	8.79	8.85	8.73	8.83
4511	NASDAQ	TSEM	Wed, Sep 26, 2012	8.94	8.94	8.76	8.85
4510	NASDAQ	TSEM	Tue, Sep 25, 2012	8.84	8.90	8.79	8.86
4509	NASDAQ	TSEM	Mon, Sep 24, 2012	8.75	8.98	8.75	8.87
4508	NASDAQ	TSEM	Fri, Sep 21, 2012	8.81	8.88	8.76	8.80
4507	NASDAQ	TSEM	Thu, Sep 20, 2012	8.80	8.91	8.79	8.84
4506	NASDAQ	TSEM	Wed, Sep 19, 2012	8.80	8.80	8.74	8.78
4505	NASDAQ	TSEM	Tue, Sep 18, 2012	8.89	9.05	8.71	8.81
4504	NASDAQ	TSEM	Mon, Sep 17, 2012	8.70	8.90	8.52	8.89
4503	NASDAQ	TSEM	Fri, Sep 14, 2012	8.65	8.99	8.32	8.97
4502	NASDAQ	TSEM	Thu, Sep 13, 2012	8.26	8.60	8.20	8.59
4501	NASDAQ	TSEM	Wed, Sep 12, 2012	8.22	8.27	8.16	8.16
4500	NASDAQ	TSEM	Tue, Sep 11, 2012	8.17	8.32	8.10	8.28
4499	NASDAQ	TSEM	Mon, Sep 10, 2012	8.45	8.51	8.34	8.40
4498	NASDAQ	TSEM	Fri, Sep 7, 2012	9.01	9.12	8.93	8.99
4497	NASDAQ	TSEM	Thu, Sep 6, 2012	8.75	9.17	8.75	8.93
4496	NASDAQ	TSEM	Wed, Sep 5, 2012	8.56	8.67	8.49	8.57
4495	NASDAQ	TSEM	Tue, Sep 4, 2012	8.72	8.74	8.50	8.71
4494	NASDAQ	TSEM	Fri, Aug 31, 2012	7.59	7.94	7.57	7.90
4493	NASDAQ	TSEM	Thu, Aug 30, 2012	7.58	7.85	7.57	7.76
4492	NASDAQ	TSEM	Wed, Aug 29, 2012	7.33	7.54	7.32	7.53
4491	NASDAQ	TSEM	Tue, Aug 28, 2012	6.90	7.12	6.75	7.01
4490	NASDAQ	TSEM	Mon, Aug 27, 2012	7.12	7.12	6.96	7.04
4489	NASDAQ	TSEM	Fri, Aug 24, 2012	7.11	7.25	7.11	7.19
4488	NASDAQ	TSEM	Thu, Aug 23, 2012	7.30	7.30	7.10	7.17
4487	NASDAQ	TSEM	Wed, Aug 22, 2012	7.45	7.46	7.35	7.38
4486	NASDAQ	TSEM	Tue, Aug 21, 2012	7.45	7.64	7.40	7.54
4485	NASDAQ	TSEM	Mon, Aug 20, 2012	7.78	7.78	7.53	7.61
4484	NASDAQ	TSEM	Fri, Aug 17, 2012	7.90	8.04	7.83	8.03
4483	NASDAQ	TSEM	Thu, Aug 16, 2012	8.00	8.09	7.80	7.90
4482	NASDAQ	TSEM	Wed, Aug 15, 2012	7.50	7.69	7.30	7.33
4481	NASDAQ	TSEM	Tue, Aug 14, 2012	7.98	8.00	7.85	7.85
4480	NASDAQ	TSEM	Mon, Aug 13, 2012	7.95	8.12	7.64	7.91
4479	NASDAQ	TSEM	Fri, Aug 10, 2012	8.83	9.00	8.83	8.87
4478	NASDAQ	TSEM	Thu, Aug 9, 2012	7.91	9.10	7.89	8.87
4477	NASDAQ	TSEM	Wed, Aug 8, 2012	10.35	10.53	10.11	10.32
4476	NASDAQ	TSEM	Tue, Aug 7, 2012	9.70	10.77	9.70	9.78
4475	NASDAQ	TSEM	Mon, Aug 6, 2012	8.75	9.09	8.75	9.01
4474	NASDAQ	TSEM	Fri, Aug 3, 2012	9.00	9.15	8.60	9.15
4473	NASDAQ	TSEM	Thu, Aug 2, 2012	9.15	9.15	8.55	8.73
4472	NASDAQ	TSEM	Wed, Aug 1, 2012	9.33	9.45	9.07	9.07
4471	NASDAQ	TSEM	Tue, Jul 31, 2012	9.53	9.75	9.38	9.75
4470	NASDAQ	TSEM	Mon, Jul 30, 2012	9.45	9.84	9.30	9.60
4469	NASDAQ	TSEM	Fri, Jul 27, 2012	8.40	8.85	8.25	8.85
4468	NASDAQ	TSEM	Thu, Jul 26, 2012	8.30	8.55	8.25	8.27
4467	NASDAQ	TSEM	Wed, Jul 25, 2012	8.40	8.55	8.25	8.25
4466	NASDAQ	TSEM	Tue, Jul 24, 2012	8.72	8.85	8.26	8.40
4465	NASDAQ	TSEM	Mon, Jul 23, 2012	9.45	9.45	8.63	8.72
4464	NASDAQ	TSEM	Fri, Jul 20, 2012	9.15	9.43	9.00	9.15
4463	NASDAQ	TSEM	Thu, Jul 19, 2012	9.16	9.60	9.15	9.30
4462	NASDAQ	TSEM	Wed, Jul 18, 2012	9.02	9.45	9.02	9.15
4461	NASDAQ	TSEM	Tue, Jul 17, 2012	9.15	9.45	9.08	9.30
4460	NASDAQ	TSEM	Mon, Jul 16, 2012	9.60	9.60	9.05	9.30
4459	NASDAQ	TSEM	Fri, Jul 13, 2012	9.38	9.72	9.38	9.48
4458	NASDAQ	TSEM	Thu, Jul 12, 2012	9.45	9.45	9.29	9.32
4457	NASDAQ	TSEM	Wed, Jul 11, 2012	9.60	9.60	9.33	9.49
4456	NASDAQ	TSEM	Tue, Jul 10, 2012	9.90	10.05	9.45	9.62
4455	NASDAQ	TSEM	Mon, Jul 9, 2012	10.05	10.05	9.50	9.64
4454	NASDAQ	TSEM	Fri, Jul 6, 2012	9.75	10.05	9.68	9.75
4453	NASDAQ	TSEM	Thu, Jul 5, 2012	10.05	10.20	9.94	10.05
4452	NASDAQ	TSEM	Tue, Jul 3, 2012	9.62	10.20	9.62	10.17
4451	NASDAQ	TSEM	Mon, Jul 2, 2012	9.84	10.05	9.60	9.75
4450	NASDAQ	TSEM	Fri, Jun 29, 2012	9.90	10.49	9.83	9.98
4449	NASDAQ	TSEM	Thu, Jun 28, 2012	10.50	10.50	9.78	9.78
4448	NASDAQ	TSEM	Wed, Jun 27, 2012	10.65	10.80	10.50	10.58
4447	NASDAQ	TSEM	Tue, Jun 26, 2012	10.80	10.80	10.65	10.65
4446	NASDAQ	TSEM	Mon, Jun 25, 2012	10.50	11.10	10.50	10.88
4445	NASDAQ	TSEM	Fri, Jun 22, 2012	11.03	11.10	10.80	10.95
4444	NASDAQ	TSEM	Thu, Jun 21, 2012	11.25	11.25	10.80	10.80
4443	NASDAQ	TSEM	Wed, Jun 20, 2012	11.70	11.70	11.13	11.50
4442	NASDAQ	TSEM	Tue, Jun 19, 2012	11.48	11.55	11.13	11.55
4441	NASDAQ	TSEM	Mon, Jun 18, 2012	11.16	11.25	10.95	11.02
4440	NASDAQ	TSEM	Fri, Jun 15, 2012	10.95	11.25	10.74	11.12
4439	NASDAQ	TSEM	Thu, Jun 14, 2012	10.95	11.40	10.95	10.95
4438	NASDAQ	TSEM	Wed, Jun 13, 2012	10.95	11.70	10.95	11.40
4437	NASDAQ	TSEM	Tue, Jun 12, 2012	11.70	11.85	11.40	11.85
4436	NASDAQ	TSEM	Mon, Jun 11, 2012	12.15	12.30	11.85	11.93
4435	NASDAQ	TSEM	Fri, Jun 8, 2012	11.97	12.30	11.97	12.24
4434	NASDAQ	TSEM	Thu, Jun 7, 2012	12.23	12.45	12.03	12.15
4433	NASDAQ	TSEM	Wed, Jun 6, 2012	11.94	12.15	11.76	12.00
4432	NASDAQ	TSEM	Tue, Jun 5, 2012	11.48	11.85	11.40	11.49
4431	NASDAQ	TSEM	Mon, Jun 4, 2012	10.95	11.54	10.95	11.13
4430	NASDAQ	TSEM	Fri, Jun 1, 2012	11.84	11.84	11.02	11.15
4429	NASDAQ	TSEM	Thu, May 31, 2012	11.40	11.85	11.40	11.56
4428	NASDAQ	TSEM	Wed, May 30, 2012	11.31	11.52	10.95	11.25
4427	NASDAQ	TSEM	Tue, May 29, 2012	11.55	11.58	11.25	11.31
4426	NASDAQ	TSEM	Fri, May 25, 2012	12.49	12.60	12.32	12.53
4425	NASDAQ	TSEM	Thu, May 24, 2012	12.45	12.68	12.45	12.59
4424	NASDAQ	TSEM	Wed, May 23, 2012	12.75	12.75	12.33	12.48
4423	NASDAQ	TSEM	Tue, May 22, 2012	13.05	13.20	12.89	12.90
4422	NASDAQ	TSEM	Mon, May 21, 2012	13.35	13.35	12.60	12.83
4421	NASDAQ	TSEM	Fri, May 18, 2012	12.60	13.35	12.30	12.30
4420	NASDAQ	TSEM	Thu, May 17, 2012	13.64	13.64	12.20	12.44
4419	NASDAQ	TSEM	Wed, May 16, 2012	14.40	14.55	14.11	14.25
4418	NASDAQ	TSEM	Tue, May 15, 2012	14.40	14.57	14.27	14.40
4417	NASDAQ	TSEM	Mon, May 14, 2012	14.66	14.85	14.55	14.63
4416	NASDAQ	TSEM	Fri, May 11, 2012	14.43	14.82	14.43	14.60
4415	NASDAQ	TSEM	Thu, May 10, 2012	14.55	14.85	14.40	14.40
4414	NASDAQ	TSEM	Wed, May 9, 2012	14.10	14.40	14.10	14.27
4413	NASDAQ	TSEM	Tue, May 8, 2012	14.42	14.55	14.10	14.25
4412	NASDAQ	TSEM	Mon, May 7, 2012	14.45	14.55	14.29	14.33
4411	NASDAQ	TSEM	Fri, May 4, 2012	14.64	15.00	14.28	14.57
4410	NASDAQ	TSEM	Thu, May 3, 2012	14.97	15.00	14.55	14.64
4409	NASDAQ	TSEM	Wed, May 2, 2012	14.70	14.70	14.40	14.42
4408	NASDAQ	TSEM	Tue, May 1, 2012	14.94	15.30	14.88	15.00
4407	NASDAQ	TSEM	Mon, Apr 30, 2012	14.55	14.69	14.25	14.55
4406	NASDAQ	TSEM	Fri, Apr 27, 2012	14.40	14.63	14.18	14.55
4405	NASDAQ	TSEM	Thu, Apr 26, 2012	14.25	14.52	14.03	14.10
4404	NASDAQ	TSEM	Wed, Apr 25, 2012	14.25	14.54	13.98	14.07
4403	NASDAQ	TSEM	Tue, Apr 24, 2012	14.03	14.39	13.65	14.06
4402	NASDAQ	TSEM	Mon, Apr 23, 2012	13.35	13.50	12.95	13.20
4401	NASDAQ	TSEM	Fri, Apr 20, 2012	13.20	13.65	13.20	13.50
4400	NASDAQ	TSEM	Thu, Apr 19, 2012	13.22	13.82	13.22	13.50
4399	NASDAQ	TSEM	Wed, Apr 18, 2012	12.84	13.35	12.84	13.09
4398	NASDAQ	TSEM	Tue, Apr 17, 2012	13.35	13.65	13.29	13.50
4397	NASDAQ	TSEM	Mon, Apr 16, 2012	13.20	13.35	12.98	13.13
4396	NASDAQ	TSEM	Fri, Apr 13, 2012	12.72	12.72	12.38	12.60
4395	NASDAQ	TSEM	Thu, Apr 12, 2012	12.30	12.67	12.30	12.60
4394	NASDAQ	TSEM	Wed, Apr 11, 2012	12.75	12.75	12.30	12.30
4393	NASDAQ	TSEM	Tue, Apr 10, 2012	12.83	12.83	12.22	12.30
4392	NASDAQ	TSEM	Mon, Apr 9, 2012	12.60	12.60	12.30	12.30
4391	NASDAQ	TSEM	Thu, Apr 5, 2012	12.60	12.75	12.38	12.60
4390	NASDAQ	TSEM	Wed, Apr 4, 2012	12.90	12.90	12.45	12.60
4389	NASDAQ	TSEM	Tue, Apr 3, 2012	13.05	13.35	12.93	13.05
4388	NASDAQ	TSEM	Mon, Apr 2, 2012	13.32	13.35	12.92	13.20
4387	NASDAQ	TSEM	Fri, Mar 30, 2012	13.20	13.20	12.90	13.20
4386	NASDAQ	TSEM	Thu, Mar 29, 2012	13.05	13.20	12.75	13.13
4385	NASDAQ	TSEM	Wed, Mar 28, 2012	13.05	13.08	12.17	12.66
4384	NASDAQ	TSEM	Tue, Mar 27, 2012	13.66	13.92	13.13	13.35
4383	NASDAQ	TSEM	Mon, Mar 26, 2012	13.88	14.08	13.35	13.76
4382	NASDAQ	TSEM	Fri, Mar 23, 2012	13.65	13.80	13.01	13.05
4381	NASDAQ	TSEM	Thu, Mar 22, 2012	12.83	14.10	12.83	13.35
4380	NASDAQ	TSEM	Wed, Mar 21, 2012	12.30	12.30	12.00	12.29
4379	NASDAQ	TSEM	Tue, Mar 20, 2012	11.92	12.15	11.70	11.96
4378	NASDAQ	TSEM	Mon, Mar 19, 2012	11.40	11.70	11.29	11.70
4377	NASDAQ	TSEM	Fri, Mar 16, 2012	10.95	11.17	10.88	10.95
4376	NASDAQ	TSEM	Thu, Mar 15, 2012	11.10	11.10	10.74	10.80
4375	NASDAQ	TSEM	Wed, Mar 14, 2012	11.40	11.40	10.95	11.04
4374	NASDAQ	TSEM	Tue, Mar 13, 2012	10.50	10.85	10.36	10.74
4373	NASDAQ	TSEM	Mon, Mar 12, 2012	10.20	11.00	10.14	10.30
4372	NASDAQ	TSEM	Fri, Mar 9, 2012	10.57	10.59	10.25	10.43
4371	NASDAQ	TSEM	Thu, Mar 8, 2012	10.35	10.63	10.26	10.58
4370	NASDAQ	TSEM	Wed, Mar 7, 2012	10.34	10.50	10.20	10.35
4369	NASDAQ	TSEM	Tue, Mar 6, 2012	10.35	10.60	10.20	10.41
4368	NASDAQ	TSEM	Mon, Mar 5, 2012	10.65	10.80	10.65	10.68
4367	NASDAQ	TSEM	Fri, Mar 2, 2012	10.95	10.98	10.67	10.77
4366	NASDAQ	TSEM	Thu, Mar 1, 2012	10.78	10.91	10.58	10.91
4365	NASDAQ	TSEM	Wed, Feb 29, 2012	10.77	10.87	10.58	10.60
4364	NASDAQ	TSEM	Tue, Feb 28, 2012	10.80	10.93	10.65	10.77
4363	NASDAQ	TSEM	Mon, Feb 27, 2012	10.87	11.25	10.65	11.07
4362	NASDAQ	TSEM	Fri, Feb 24, 2012	12.00	12.00	11.41	11.63
4361	NASDAQ	TSEM	Thu, Feb 23, 2012	11.85	11.94	11.55	11.55
4360	NASDAQ	TSEM	Wed, Feb 22, 2012	12.30	12.30	12.00	12.00
4359	NASDAQ	TSEM	Tue, Feb 21, 2012	12.15	12.38	12.00	12.15
4358	NASDAQ	TSEM	Fri, Feb 17, 2012	13.20	13.37	12.87	13.20
4357	NASDAQ	TSEM	Thu, Feb 16, 2012	13.05	13.20	12.80	13.20
4356	NASDAQ	TSEM	Wed, Feb 15, 2012	13.43	13.50	12.90	13.20
4355	NASDAQ	TSEM	Tue, Feb 14, 2012	12.60	12.90	12.30	12.59
4354	NASDAQ	TSEM	Mon, Feb 13, 2012	12.92	13.34	12.79	12.94
4353	NASDAQ	TSEM	Fri, Feb 10, 2012	12.60	12.60	12.15	12.15
4352	NASDAQ	TSEM	Thu, Feb 9, 2012	12.15	12.45	12.02	12.38
4351	NASDAQ	TSEM	Wed, Feb 8, 2012	11.85	12.30	11.73	12.20
4350	NASDAQ	TSEM	Tue, Feb 7, 2012	11.78	11.99	11.70	11.84
4349	NASDAQ	TSEM	Mon, Feb 6, 2012	11.55	12.00	11.45	11.76
4348	NASDAQ	TSEM	Fri, Feb 3, 2012	11.70	12.00	11.55	11.92
4347	NASDAQ	TSEM	Thu, Feb 2, 2012	11.40	11.70	11.25	11.40
4346	NASDAQ	TSEM	Wed, Feb 1, 2012	11.55	11.55	11.18	11.46
4345	NASDAQ	TSEM	Tue, Jan 31, 2012	11.40	11.40	10.95	11.25
4344	NASDAQ	TSEM	Mon, Jan 30, 2012	10.42	10.57	10.35	10.53
4343	NASDAQ	TSEM	Fri, Jan 27, 2012	10.80	10.80	10.36	10.46
4342	NASDAQ	TSEM	Thu, Jan 26, 2012	10.20	10.80	10.20	10.80
4341	NASDAQ	TSEM	Wed, Jan 25, 2012	10.31	10.49	10.20	10.40
4340	NASDAQ	TSEM	Tue, Jan 24, 2012	10.35	10.55	10.35	10.53
4339	NASDAQ	TSEM	Mon, Jan 23, 2012	10.65	10.72	10.35	10.46
4338	NASDAQ	TSEM	Fri, Jan 20, 2012	10.20	11.22	10.20	10.80
4337	NASDAQ	TSEM	Thu, Jan 19, 2012	10.27	10.35	10.20	10.28
4336	NASDAQ	TSEM	Wed, Jan 18, 2012	10.07	10.42	10.06	10.41
4335	NASDAQ	TSEM	Tue, Jan 17, 2012	10.05	10.24	10.05	10.05
4334	NASDAQ	TSEM	Fri, Jan 13, 2012	10.22	10.48	10.05	10.20
4333	NASDAQ	TSEM	Thu, Jan 12, 2012	10.28	10.41	9.98	10.35
4332	NASDAQ	TSEM	Wed, Jan 11, 2012	10.20	10.48	9.90	10.20
4331	NASDAQ	TSEM	Tue, Jan 10, 2012	9.90	10.50	9.88	10.22
4330	NASDAQ	TSEM	Mon, Jan 9, 2012	9.15	9.36	9.08	9.28
4329	NASDAQ	TSEM	Fri, Jan 6, 2012	9.30	9.30	9.05	9.08
4328	NASDAQ	TSEM	Thu, Jan 5, 2012	9.45	9.45	9.00	9.30
4327	NASDAQ	TSEM	Wed, Jan 4, 2012	9.15	9.20	9.05	9.08
4326	NASDAQ	TSEM	Tue, Jan 3, 2012	9.37	9.37	9.00	9.35
4325	NASDAQ	TSEM	Fri, Dec 30, 2011	9.19	9.45	8.99	9.45
4324	NASDAQ	TSEM	Thu, Dec 29, 2011	9.05	9.22	9.02	9.18
4323	NASDAQ	TSEM	Wed, Dec 28, 2011	9.05	9.38	9.02	9.14
4322	NASDAQ	TSEM	Tue, Dec 27, 2011	9.15	9.57	9.15	9.52
4321	NASDAQ	TSEM	Fri, Dec 23, 2011	9.42	9.42	9.20	9.30
4320	NASDAQ	TSEM	Thu, Dec 22, 2011	9.30	9.45	9.15	9.30
4319	NASDAQ	TSEM	Wed, Dec 21, 2011	9.30	9.36	9.17	9.17
4318	NASDAQ	TSEM	Tue, Dec 20, 2011	9.23	9.51	9.23	9.49
4317	NASDAQ	TSEM	Mon, Dec 19, 2011	9.30	9.44	9.15	9.15
4316	NASDAQ	TSEM	Fri, Dec 16, 2011	9.32	9.52	9.32	9.45
4315	NASDAQ	TSEM	Thu, Dec 15, 2011	9.57	9.57	9.26	9.45
4314	NASDAQ	TSEM	Wed, Dec 14, 2011	9.30	9.68	9.23	9.45
4313	NASDAQ	TSEM	Tue, Dec 13, 2011	9.38	9.60	9.30	9.30
4312	NASDAQ	TSEM	Mon, Dec 12, 2011	9.44	9.59	9.32	9.45
4311	NASDAQ	TSEM	Fri, Dec 9, 2011	9.75	10.05	9.60	9.75
4310	NASDAQ	TSEM	Thu, Dec 8, 2011	9.60	9.90	9.53	9.63
4309	NASDAQ	TSEM	Wed, Dec 7, 2011	9.39	9.75	9.30	9.63
4308	NASDAQ	TSEM	Tue, Dec 6, 2011	10.05	10.14	9.78	9.90
4307	NASDAQ	TSEM	Mon, Dec 5, 2011	10.18	10.39	10.13	10.20
4306	NASDAQ	TSEM	Fri, Dec 2, 2011	10.00	10.19	9.90	10.05
4305	NASDAQ	TSEM	Thu, Dec 1, 2011	10.14	10.14	9.77	9.84
4304	NASDAQ	TSEM	Wed, Nov 30, 2011	10.31	10.50	10.05	10.37
4303	NASDAQ	TSEM	Tue, Nov 29, 2011	9.75	9.96	9.60	9.90
4302	NASDAQ	TSEM	Mon, Nov 28, 2011	9.75	10.50	9.61	10.05
4301	NASDAQ	TSEM	Fri, Nov 25, 2011	9.75	9.75	9.45	9.45
4300	NASDAQ	TSEM	Wed, Nov 23, 2011	9.75	9.99	9.75	9.75
4299	NASDAQ	TSEM	Tue, Nov 22, 2011	9.90	10.17	9.83	9.90
4298	NASDAQ	TSEM	Mon, Nov 21, 2011	9.98	10.35	9.90	10.11
4297	NASDAQ	TSEM	Fri, Nov 18, 2011	10.67	11.08	10.55	10.71
4296	NASDAQ	TSEM	Thu, Nov 17, 2011	11.22	11.25	10.65	10.67
4295	NASDAQ	TSEM	Wed, Nov 16, 2011	10.95	11.05	10.65	10.87
4294	NASDAQ	TSEM	Tue, Nov 15, 2011	11.15	11.55	11.10	11.55
4293	NASDAQ	TSEM	Mon, Nov 14, 2011	11.48	11.70	11.40	11.63
4292	NASDAQ	TSEM	Fri, Nov 11, 2011	11.21	11.40	11.10	11.40
4291	NASDAQ	TSEM	Thu, Nov 10, 2011	11.40	11.40	11.10	11.10
4290	NASDAQ	TSEM	Wed, Nov 9, 2011	11.10	11.25	10.84	10.98
4289	NASDAQ	TSEM	Tue, Nov 8, 2011	11.98	11.98	11.70	11.85
4288	NASDAQ	TSEM	Mon, Nov 7, 2011	11.55	12.00	11.51	11.99
4287	NASDAQ	TSEM	Fri, Nov 4, 2011	11.40	11.85	11.25	11.70
4286	NASDAQ	TSEM	Thu, Nov 3, 2011	11.62	11.93	11.02	11.79
4285	NASDAQ	TSEM	Wed, Nov 2, 2011	11.18	12.08	11.18	11.40
4284	NASDAQ	TSEM	Tue, Nov 1, 2011	10.94	11.15	10.50	10.88
4283	NASDAQ	TSEM	Mon, Oct 31, 2011	12.15	12.42	11.85	11.85
4282	NASDAQ	TSEM	Fri, Oct 28, 2011	12.90	12.98	12.60	12.83
4281	NASDAQ	TSEM	Thu, Oct 27, 2011	12.00	12.90	12.00	12.45
4280	NASDAQ	TSEM	Wed, Oct 26, 2011	11.70	11.96	11.55	11.70
4279	NASDAQ	TSEM	Tue, Oct 25, 2011	12.13	12.13	11.78	11.85
4278	NASDAQ	TSEM	Mon, Oct 24, 2011	10.80	12.00	10.73	11.61
4277	NASDAQ	TSEM	Fri, Oct 21, 2011	10.20	10.80	10.20	10.65
4276	NASDAQ	TSEM	Thu, Oct 20, 2011	10.13	10.25	10.11	10.16
4275	NASDAQ	TSEM	Wed, Oct 19, 2011	10.35	10.35	10.08	10.20
4274	NASDAQ	TSEM	Tue, Oct 18, 2011	10.22	10.42	9.99	10.31
4273	NASDAQ	TSEM	Mon, Oct 17, 2011	9.90	10.20	9.90	10.05
4272	NASDAQ	TSEM	Fri, Oct 14, 2011	10.20	10.42	10.05	10.27
4271	NASDAQ	TSEM	Thu, Oct 13, 2011	10.05	10.43	9.92	10.08
4270	NASDAQ	TSEM	Wed, Oct 12, 2011	10.02	10.05	9.45	10.05
4269	NASDAQ	TSEM	Tue, Oct 11, 2011	9.81	9.90	9.66	9.66
4268	NASDAQ	TSEM	Mon, Oct 10, 2011	10.02	10.02	9.71	10.01
4267	NASDAQ	TSEM	Fri, Oct 7, 2011	9.60	9.67	9.32	9.45
4266	NASDAQ	TSEM	Thu, Oct 6, 2011	9.45	10.20	9.18	9.60
4265	NASDAQ	TSEM	Wed, Oct 5, 2011	9.44	9.44	9.02	9.30
4264	NASDAQ	TSEM	Tue, Oct 4, 2011	9.09	9.45	9.00	9.19
4263	NASDAQ	TSEM	Mon, Oct 3, 2011	9.75	9.75	9.30	9.30
4262	NASDAQ	TSEM	Fri, Sep 30, 2011	9.80	10.20	9.80	9.90
4261	NASDAQ	TSEM	Thu, Sep 29, 2011	10.20	10.20	9.78	9.97
4260	NASDAQ	TSEM	Wed, Sep 28, 2011	10.35	10.35	9.80	9.90
4259	NASDAQ	TSEM	Tue, Sep 27, 2011	10.05	10.50	10.05	10.35
4258	NASDAQ	TSEM	Mon, Sep 26, 2011	9.77	10.05	9.60	10.05
4257	NASDAQ	TSEM	Fri, Sep 23, 2011	9.75	9.75	9.60	9.75
4256	NASDAQ	TSEM	Thu, Sep 22, 2011	9.75	9.89	9.30	9.75
4255	NASDAQ	TSEM	Wed, Sep 21, 2011	11.13	11.13	9.90	9.90
4254	NASDAQ	TSEM	Tue, Sep 20, 2011	10.57	10.57	10.20	10.21
4253	NASDAQ	TSEM	Mon, Sep 19, 2011	9.93	10.17	9.80	9.93
4252	NASDAQ	TSEM	Fri, Sep 16, 2011	10.80	10.80	10.20	10.50
4251	NASDAQ	TSEM	Thu, Sep 15, 2011	9.90	10.80	9.90	10.74
4250	NASDAQ	TSEM	Wed, Sep 14, 2011	9.75	10.20	9.75	10.01
4249	NASDAQ	TSEM	Tue, Sep 13, 2011	9.90	9.90	9.74	9.80
4248	NASDAQ	TSEM	Mon, Sep 12, 2011	9.45	10.05	9.30	9.75
4247	NASDAQ	TSEM	Fri, Sep 9, 2011	10.73	10.94	10.35	10.65
4246	NASDAQ	TSEM	Thu, Sep 8, 2011	10.79	10.93	10.65	10.87
4245	NASDAQ	TSEM	Wed, Sep 7, 2011	11.10	11.25	10.88	11.24
4244	NASDAQ	TSEM	Tue, Sep 6, 2011	11.24	11.40	10.73	10.95
4243	NASDAQ	TSEM	Fri, Sep 2, 2011	11.25	12.00	10.82	11.10
4242	NASDAQ	TSEM	Thu, Sep 1, 2011	11.85	12.00	11.25	11.33
4241	NASDAQ	TSEM	Wed, Aug 31, 2011	11.85	12.00	11.42	11.70
4240	NASDAQ	TSEM	Tue, Aug 30, 2011	11.70	11.70	11.25	11.55
4239	NASDAQ	TSEM	Mon, Aug 29, 2011	11.10	11.83	11.10	11.70
4238	NASDAQ	TSEM	Fri, Aug 26, 2011	10.80	11.40	10.58	11.20
4237	NASDAQ	TSEM	Thu, Aug 25, 2011	11.38	11.38	10.58	10.80
4236	NASDAQ	TSEM	Wed, Aug 24, 2011	11.55	11.70	11.25	11.45
4235	NASDAQ	TSEM	Tue, Aug 23, 2011	11.99	12.00	11.44	11.98
4234	NASDAQ	TSEM	Mon, Aug 22, 2011	12.08	12.45	11.70	11.78
4233	NASDAQ	TSEM	Fri, Aug 19, 2011	11.40	11.85	11.25	11.40
4232	NASDAQ	TSEM	Thu, Aug 18, 2011	11.83	11.85	11.25	11.70
4231	NASDAQ	TSEM	Wed, Aug 17, 2011	12.15	12.53	12.08	12.30
4230	NASDAQ	TSEM	Tue, Aug 16, 2011	12.28	12.56	11.72	12.04
4229	NASDAQ	TSEM	Mon, Aug 15, 2011	12.29	14.10	12.00	12.75
4228	NASDAQ	TSEM	Fri, Aug 12, 2011	12.15	12.30	12.00	12.00
4227	NASDAQ	TSEM	Thu, Aug 11, 2011	11.25	12.30	11.10	12.18
4226	NASDAQ	TSEM	Wed, Aug 10, 2011	12.75	12.75	11.40	12.00
4225	NASDAQ	TSEM	Tue, Aug 9, 2011	13.05	13.53	12.75	13.05
4224	NASDAQ	TSEM	Mon, Aug 8, 2011	13.20	13.65	11.76	13.05
4223	NASDAQ	TSEM	Fri, Aug 5, 2011	15.15	15.45	13.95	14.73
4222	NASDAQ	TSEM	Thu, Aug 4, 2011	15.90	15.90	15.15	15.15
4221	NASDAQ	TSEM	Wed, Aug 3, 2011	16.05	16.05	15.45	15.90
4220	NASDAQ	TSEM	Tue, Aug 2, 2011	15.30	16.05	15.30	15.60
4219	NASDAQ	TSEM	Mon, Aug 1, 2011	16.35	16.35	15.90	16.05
4218	NASDAQ	TSEM	Fri, Jul 29, 2011	15.60	15.90	15.30	15.83
4217	NASDAQ	TSEM	Thu, Jul 28, 2011	15.75	16.05	15.60	15.60
4216	NASDAQ	TSEM	Wed, Jul 27, 2011	16.50	16.50	15.90	15.90
4215	NASDAQ	TSEM	Tue, Jul 26, 2011	16.50	16.65	16.35	16.50
4214	NASDAQ	TSEM	Mon, Jul 25, 2011	16.50	16.80	16.35	16.50
4213	NASDAQ	TSEM	Fri, Jul 22, 2011	16.50	16.80	16.50	16.80
4212	NASDAQ	TSEM	Thu, Jul 21, 2011	16.50	16.65	16.50	16.50
4211	NASDAQ	TSEM	Wed, Jul 20, 2011	16.20	16.50	16.20	16.50
4210	NASDAQ	TSEM	Tue, Jul 19, 2011	16.35	16.35	16.05	16.28
4209	NASDAQ	TSEM	Mon, Jul 18, 2011	16.20	16.20	15.90	16.20
4208	NASDAQ	TSEM	Fri, Jul 15, 2011	16.50	16.95	16.20	16.20
4207	NASDAQ	TSEM	Thu, Jul 14, 2011	16.20	16.65	16.05	16.50
4206	NASDAQ	TSEM	Wed, Jul 13, 2011	16.65	16.65	16.35	16.35
4205	NASDAQ	TSEM	Tue, Jul 12, 2011	16.35	16.65	16.35	16.50
4204	NASDAQ	TSEM	Mon, Jul 11, 2011	16.35	16.80	16.35	16.50
4203	NASDAQ	TSEM	Fri, Jul 8, 2011	17.25	17.70	16.95	17.10
4202	NASDAQ	TSEM	Thu, Jul 7, 2011	17.55	18.00	17.10	17.85
4201	NASDAQ	TSEM	Wed, Jul 6, 2011	17.25	17.40	16.95	17.25
4200	NASDAQ	TSEM	Tue, Jul 5, 2011	17.40	17.55	17.25	17.40
4199	NASDAQ	TSEM	Fri, Jul 1, 2011	17.55	17.85	17.25	17.85
4198	NASDAQ	TSEM	Thu, Jun 30, 2011	17.40	17.85	17.10	17.55
4197	NASDAQ	TSEM	Wed, Jun 29, 2011	17.25	17.40	16.95	17.40
4196	NASDAQ	TSEM	Tue, Jun 28, 2011	17.10	17.10	16.80	17.10
4195	NASDAQ	TSEM	Mon, Jun 27, 2011	16.80	17.10	16.50	17.10
4194	NASDAQ	TSEM	Fri, Jun 24, 2011	16.95	17.25	16.80	17.10
4193	NASDAQ	TSEM	Thu, Jun 23, 2011	17.10	17.25	16.80	16.95
4192	NASDAQ	TSEM	Wed, Jun 22, 2011	18.00	18.00	17.40	17.40
4191	NASDAQ	TSEM	Tue, Jun 21, 2011	17.55	17.55	16.95	17.40
4190	NASDAQ	TSEM	Mon, Jun 20, 2011	17.85	18.00	17.10	17.10
4189	NASDAQ	TSEM	Fri, Jun 17, 2011	18.60	18.90	17.85	18.00
4188	NASDAQ	TSEM	Thu, Jun 16, 2011	17.40	18.30	17.40	18.30
4187	NASDAQ	TSEM	Wed, Jun 15, 2011	16.95	17.53	16.80	17.10
4186	NASDAQ	TSEM	Tue, Jun 14, 2011	16.50	16.50	16.20	16.50
4185	NASDAQ	TSEM	Mon, Jun 13, 2011	16.35	16.80	16.20	16.35
4184	NASDAQ	TSEM	Fri, Jun 10, 2011	15.90	16.05	15.30	15.60
4183	NASDAQ	TSEM	Thu, Jun 9, 2011	16.50	16.65	15.45	16.05
4182	NASDAQ	TSEM	Wed, Jun 8, 2011	16.80	17.40	16.50	16.73
4181	NASDAQ	TSEM	Tue, Jun 7, 2011	16.80	17.10	16.80	16.95
4180	NASDAQ	TSEM	Mon, Jun 6, 2011	17.10	17.40	16.65	16.65
4179	NASDAQ	TSEM	Fri, Jun 3, 2011	16.95	17.25	16.80	17.10
4178	NASDAQ	TSEM	Thu, Jun 2, 2011	17.25	17.55	17.10	17.25
4177	NASDAQ	TSEM	Wed, Jun 1, 2011	17.55	17.55	17.25	17.25
4176	NASDAQ	TSEM	Tue, May 31, 2011	18.15	18.30	17.55	17.85
4175	NASDAQ	TSEM	Fri, May 27, 2011	17.55	18.15	17.53	18.00
4174	NASDAQ	TSEM	Thu, May 26, 2011	17.40	17.70	17.25	17.40
4173	NASDAQ	TSEM	Wed, May 25, 2011	17.55	17.55	17.25	17.25
4172	NASDAQ	TSEM	Tue, May 24, 2011	18.00	18.15	17.70	17.85
4171	NASDAQ	TSEM	Mon, May 23, 2011	18.15	18.60	18.00	18.30
4170	NASDAQ	TSEM	Fri, May 20, 2011	19.50	19.65	18.90	19.20
4169	NASDAQ	TSEM	Thu, May 19, 2011	18.75	19.50	18.60	19.35
4168	NASDAQ	TSEM	Wed, May 18, 2011	18.00	18.00	17.85	17.93
4167	NASDAQ	TSEM	Tue, May 17, 2011	18.00	18.45	18.00	18.15
4166	NASDAQ	TSEM	Mon, May 16, 2011	18.60	18.60	18.00	18.00
4165	NASDAQ	TSEM	Fri, May 13, 2011	19.05	19.05	18.90	18.90
4164	NASDAQ	TSEM	Thu, May 12, 2011	18.90	19.05	18.75	19.05
4163	NASDAQ	TSEM	Wed, May 11, 2011	18.90	19.35	18.90	19.05
4162	NASDAQ	TSEM	Tue, May 10, 2011	19.20	19.35	18.90	19.20
4161	NASDAQ	TSEM	Mon, May 9, 2011	18.90	19.20	18.75	19.20
4160	NASDAQ	TSEM	Fri, May 6, 2011	18.90	19.20	18.75	19.05
4159	NASDAQ	TSEM	Thu, May 5, 2011	19.05	19.20	18.75	19.20
4158	NASDAQ	TSEM	Wed, May 4, 2011	19.50	19.65	19.20	19.50
4157	NASDAQ	TSEM	Tue, May 3, 2011	19.35	19.50	19.05	19.20
4156	NASDAQ	TSEM	Mon, May 2, 2011	19.95	20.10	19.80	19.95
4155	NASDAQ	TSEM	Fri, Apr 29, 2011	20.40	20.70	20.40	20.40
4154	NASDAQ	TSEM	Thu, Apr 28, 2011	20.25	20.55	20.25	20.55
4153	NASDAQ	TSEM	Wed, Apr 27, 2011	20.55	20.70	20.40	20.55
4152	NASDAQ	TSEM	Tue, Apr 26, 2011	20.40	20.85	20.25	20.55
4151	NASDAQ	TSEM	Mon, Apr 25, 2011	20.25	20.85	20.10	20.55
4150	NASDAQ	TSEM	Thu, Apr 21, 2011	20.70	20.85	20.25	20.40
4149	NASDAQ	TSEM	Wed, Apr 20, 2011	20.25	20.70	20.25	20.55
4148	NASDAQ	TSEM	Tue, Apr 19, 2011	20.25	20.40	20.10	20.10
4147	NASDAQ	TSEM	Mon, Apr 18, 2011	20.55	20.55	19.50	20.25
4146	NASDAQ	TSEM	Fri, Apr 15, 2011	20.85	21.00	20.55	20.70
4145	NASDAQ	TSEM	Thu, Apr 14, 2011	20.70	20.70	20.40	20.70
4144	NASDAQ	TSEM	Wed, Apr 13, 2011	20.55	21.00	20.40	20.85
4143	NASDAQ	TSEM	Tue, Apr 12, 2011	20.25	20.40	20.10	20.10
4142	NASDAQ	TSEM	Mon, Apr 11, 2011	20.55	20.70	20.25	20.25
4141	NASDAQ	TSEM	Fri, Apr 8, 2011	21.15	21.15	20.70	20.70
4140	NASDAQ	TSEM	Thu, Apr 7, 2011	21.00	21.00	20.55	20.85
4139	NASDAQ	TSEM	Wed, Apr 6, 2011	21.30	21.45	21.00	21.00
4138	NASDAQ	TSEM	Tue, Apr 5, 2011	21.30	21.60	21.00	21.30
4137	NASDAQ	TSEM	Mon, Apr 4, 2011	21.45	21.75	21.00	21.45
4136	NASDAQ	TSEM	Fri, Apr 1, 2011	20.10	20.55	20.10	20.25
4135	NASDAQ	TSEM	Thu, Mar 31, 2011	19.95	20.55	19.80	19.95
4134	NASDAQ	TSEM	Wed, Mar 30, 2011	19.80	19.95	19.65	19.65
4133	NASDAQ	TSEM	Tue, Mar 29, 2011	19.50	19.65	19.50	19.65
4132	NASDAQ	TSEM	Mon, Mar 28, 2011	19.95	19.95	19.35	19.50
4131	NASDAQ	TSEM	Fri, Mar 25, 2011	19.65	19.95	19.50	19.50
4130	NASDAQ	TSEM	Thu, Mar 24, 2011	19.65	19.84	19.35	19.65
4129	NASDAQ	TSEM	Wed, Mar 23, 2011	19.80	19.95	19.50	19.65
4128	NASDAQ	TSEM	Tue, Mar 22, 2011	20.25	20.40	19.95	19.95
4127	NASDAQ	TSEM	Mon, Mar 21, 2011	19.95	20.10	19.50	19.95
4126	NASDAQ	TSEM	Fri, Mar 18, 2011	19.05	19.05	18.45	18.45
4125	NASDAQ	TSEM	Thu, Mar 17, 2011	18.45	19.05	18.45	18.75
4124	NASDAQ	TSEM	Wed, Mar 16, 2011	18.30	18.60	18.00	18.15
4123	NASDAQ	TSEM	Tue, Mar 15, 2011	17.55	18.45	17.25	18.30
4122	NASDAQ	TSEM	Mon, Mar 14, 2011	19.05	19.05	18.30	18.45
4121	NASDAQ	TSEM	Fri, Mar 11, 2011	19.05	19.20	18.75	19.05
4120	NASDAQ	TSEM	Thu, Mar 10, 2011	19.35	19.50	19.05	19.20
4119	NASDAQ	TSEM	Wed, Mar 9, 2011	19.20	19.50	19.20	19.20
4118	NASDAQ	TSEM	Tue, Mar 8, 2011	19.50	19.65	19.35	19.35
4117	NASDAQ	TSEM	Mon, Mar 7, 2011	20.25	20.25	19.50	19.50
4116	NASDAQ	TSEM	Fri, Mar 4, 2011	19.95	20.40	19.80	20.25
4115	NASDAQ	TSEM	Thu, Mar 3, 2011	19.65	20.10	19.65	19.80
4114	NASDAQ	TSEM	Wed, Mar 2, 2011	19.05	19.35	18.90	19.20
4113	NASDAQ	TSEM	Tue, Mar 1, 2011	19.80	19.95	19.35	19.50
4112	NASDAQ	TSEM	Mon, Feb 28, 2011	20.40	20.55	20.10	20.25
4111	NASDAQ	TSEM	Fri, Feb 25, 2011	21.00	21.00	20.70	20.85
4110	NASDAQ	TSEM	Thu, Feb 24, 2011	20.25	21.15	20.25	20.70
4109	NASDAQ	TSEM	Wed, Feb 23, 2011	20.70	20.85	20.25	20.40
4108	NASDAQ	TSEM	Tue, Feb 22, 2011	21.00	21.15	20.70	20.85
4107	NASDAQ	TSEM	Fri, Feb 18, 2011	21.00	21.45	21.00	21.30
4106	NASDAQ	TSEM	Thu, Feb 17, 2011	21.30	21.45	21.00	21.15
4105	NASDAQ	TSEM	Wed, Feb 16, 2011	21.30	21.45	21.00	21.30
4104	NASDAQ	TSEM	Tue, Feb 15, 2011	21.75	21.75	21.00	21.00
4103	NASDAQ	TSEM	Mon, Feb 14, 2011	22.05	22.35	21.45	21.75
4102	NASDAQ	TSEM	Fri, Feb 11, 2011	20.55	21.15	20.25	21.15
4101	NASDAQ	TSEM	Thu, Feb 10, 2011	20.55	21.00	20.40	20.55
4100	NASDAQ	TSEM	Wed, Feb 9, 2011	21.00	21.00	20.70	20.70
4099	NASDAQ	TSEM	Tue, Feb 8, 2011	21.45	21.45	20.85	21.00
4098	NASDAQ	TSEM	Mon, Feb 7, 2011	21.15	21.60	21.15	21.45
4097	NASDAQ	TSEM	Fri, Feb 4, 2011	20.55	20.85	20.55	20.70
4096	NASDAQ	TSEM	Thu, Feb 3, 2011	20.70	20.82	20.55	20.55
4095	NASDAQ	TSEM	Wed, Feb 2, 2011	20.85	21.00	20.70	20.85
4094	NASDAQ	TSEM	Tue, Feb 1, 2011	20.55	20.85	20.40	20.85
4093	NASDAQ	TSEM	Mon, Jan 31, 2011	20.40	21.00	20.25	20.70
4092	NASDAQ	TSEM	Fri, Jan 28, 2011	21.60	21.60	20.70	21.00
4091	NASDAQ	TSEM	Thu, Jan 27, 2011	21.45	21.75	21.42	21.75
4090	NASDAQ	TSEM	Wed, Jan 26, 2011	21.90	21.90	21.30	21.60
4089	NASDAQ	TSEM	Tue, Jan 25, 2011	21.60	21.90	21.45	21.60
4088	NASDAQ	TSEM	Mon, Jan 24, 2011	21.75	22.05	21.60	21.90
4087	NASDAQ	TSEM	Fri, Jan 21, 2011	21.60	21.75	21.00	21.15
4086	NASDAQ	TSEM	Thu, Jan 20, 2011	21.60	21.75	21.15	21.45
4085	NASDAQ	TSEM	Wed, Jan 19, 2011	22.50	22.50	21.75	21.90
4084	NASDAQ	TSEM	Tue, Jan 18, 2011	23.10	23.10	22.35	22.50
4083	NASDAQ	TSEM	Fri, Jan 14, 2011	22.50	23.10	22.35	23.10
4082	NASDAQ	TSEM	Thu, Jan 13, 2011	22.35	22.50	21.90	22.20
4081	NASDAQ	TSEM	Wed, Jan 12, 2011	22.20	22.65	22.05	22.65
4080	NASDAQ	TSEM	Tue, Jan 11, 2011	21.75	21.90	21.60	21.60
4079	NASDAQ	TSEM	Mon, Jan 10, 2011	21.00	21.75	20.85	21.30
4078	NASDAQ	TSEM	Fri, Jan 7, 2011	21.45	21.45	21.00	21.00
4077	NASDAQ	TSEM	Thu, Jan 6, 2011	21.60	21.60	21.15	21.15
4076	NASDAQ	TSEM	Wed, Jan 5, 2011	21.75	21.75	21.15	21.45
4075	NASDAQ	TSEM	Tue, Jan 4, 2011	22.35	22.35	21.90	21.90
4074	NASDAQ	TSEM	Mon, Jan 3, 2011	21.90	22.35	21.90	22.20
4073	NASDAQ	TSEM	Fri, Dec 31, 2010	21.00	21.45	21.00	21.15
4072	NASDAQ	TSEM	Thu, Dec 30, 2010	21.00	21.30	20.85	21.00
4071	NASDAQ	TSEM	Wed, Dec 29, 2010	20.25	21.00	20.10	20.85
4070	NASDAQ	TSEM	Tue, Dec 28, 2010	20.25	20.40	20.25	20.25
4069	NASDAQ	TSEM	Mon, Dec 27, 2010	20.40	20.70	20.25	20.25
4068	NASDAQ	TSEM	Thu, Dec 23, 2010	20.55	20.55	20.40	20.40
4067	NASDAQ	TSEM	Wed, Dec 22, 2010	20.70	20.70	20.40	20.40
4066	NASDAQ	TSEM	Tue, Dec 21, 2010	21.00	21.00	20.63	20.70
4065	NASDAQ	TSEM	Mon, Dec 20, 2010	21.15	21.15	21.00	21.00
4064	NASDAQ	TSEM	Fri, Dec 17, 2010	20.85	21.15	20.85	21.00
4063	NASDAQ	TSEM	Thu, Dec 16, 2010	21.15	21.30	20.70	20.93
4062	NASDAQ	TSEM	Wed, Dec 15, 2010	21.00	21.15	20.85	20.85
4061	NASDAQ	TSEM	Tue, Dec 14, 2010	20.85	21.15	20.85	20.85
4060	NASDAQ	TSEM	Mon, Dec 13, 2010	21.15	21.30	20.70	20.70
4059	NASDAQ	TSEM	Fri, Dec 10, 2010	21.00	21.15	20.85	20.85
4058	NASDAQ	TSEM	Thu, Dec 9, 2010	21.30	21.45	20.70	20.85
4057	NASDAQ	TSEM	Wed, Dec 8, 2010	21.30	21.75	21.15	21.15
4056	NASDAQ	TSEM	Tue, Dec 7, 2010	21.90	21.90	21.30	21.30
4055	NASDAQ	TSEM	Mon, Dec 6, 2010	21.60	21.65	21.30	21.30
4054	NASDAQ	TSEM	Fri, Dec 3, 2010	21.00	21.30	21.00	21.15
4053	NASDAQ	TSEM	Thu, Dec 2, 2010	21.15	21.41	21.00	21.00
4052	NASDAQ	TSEM	Wed, Dec 1, 2010	21.15	21.60	21.00	21.30
4051	NASDAQ	TSEM	Tue, Nov 30, 2010	21.00	21.15	20.70	20.85
4050	NASDAQ	TSEM	Mon, Nov 29, 2010	21.30	21.75	21.00	21.30
4049	NASDAQ	TSEM	Fri, Nov 26, 2010	21.90	21.90	21.30	21.45
4048	NASDAQ	TSEM	Wed, Nov 24, 2010	21.75	21.90	21.45	21.90
4047	NASDAQ	TSEM	Tue, Nov 23, 2010	21.00	21.00	20.40	20.70
4046	NASDAQ	TSEM	Mon, Nov 22, 2010	22.05	22.05	21.30	21.30
4045	NASDAQ	TSEM	Fri, Nov 19, 2010	21.90	22.50	21.90	22.35
4044	NASDAQ	TSEM	Thu, Nov 18, 2010	22.65	22.80	21.90	22.05
4043	NASDAQ	TSEM	Wed, Nov 17, 2010	21.90	22.19	21.60	21.90
4042	NASDAQ	TSEM	Tue, Nov 16, 2010	22.20	22.50	21.45	21.75
4041	NASDAQ	TSEM	Mon, Nov 15, 2010	22.65	23.25	22.50	22.50
4040	NASDAQ	TSEM	Fri, Nov 12, 2010	22.65	22.80	21.30	21.60
4039	NASDAQ	TSEM	Thu, Nov 11, 2010	22.35	22.95	21.45	22.65
4038	NASDAQ	TSEM	Wed, Nov 10, 2010	23.25	24.45	23.25	24.15
4037	NASDAQ	TSEM	Tue, Nov 9, 2010	23.85	23.85	23.25	23.55
4036	NASDAQ	TSEM	Mon, Nov 8, 2010	24.60	24.60	23.70	23.85
4035	NASDAQ	TSEM	Fri, Nov 5, 2010	24.75	25.35	24.30	24.90
4034	NASDAQ	TSEM	Thu, Nov 4, 2010	23.70	25.05	23.55	24.30
4033	NASDAQ	TSEM	Wed, Nov 3, 2010	22.35	22.65	22.05	22.35
4032	NASDAQ	TSEM	Tue, Nov 2, 2010	21.75	22.20	21.60	21.90
4031	NASDAQ	TSEM	Mon, Nov 1, 2010	20.85	20.87	20.40	20.70
4030	NASDAQ	TSEM	Fri, Oct 29, 2010	20.40	20.70	20.25	20.40
4029	NASDAQ	TSEM	Thu, Oct 28, 2010	20.40	20.70	20.25	20.40
4028	NASDAQ	TSEM	Wed, Oct 27, 2010	20.55	20.55	20.10	20.40
4027	NASDAQ	TSEM	Tue, Oct 26, 2010	20.70	20.85	20.25	20.55
4026	NASDAQ	TSEM	Mon, Oct 25, 2010	21.30	21.60	21.00	21.30
4025	NASDAQ	TSEM	Fri, Oct 22, 2010	21.30	21.45	21.00	21.30
4024	NASDAQ	TSEM	Thu, Oct 21, 2010	21.90	21.90	20.85	21.30
4023	NASDAQ	TSEM	Wed, Oct 20, 2010	21.15	21.60	21.00	21.60
4022	NASDAQ	TSEM	Tue, Oct 19, 2010	21.75	21.90	21.30	21.30
4021	NASDAQ	TSEM	Mon, Oct 18, 2010	21.30	21.75	21.00	21.30
4020	NASDAQ	TSEM	Fri, Oct 15, 2010	21.60	21.90	21.45	21.90
4019	NASDAQ	TSEM	Thu, Oct 14, 2010	21.75	22.20	21.75	22.05
4018	NASDAQ	TSEM	Wed, Oct 13, 2010	22.05	22.35	21.90	22.05
4017	NASDAQ	TSEM	Tue, Oct 12, 2010	22.05	22.20	21.45	22.20
4016	NASDAQ	TSEM	Mon, Oct 11, 2010	21.75	22.20	21.60	22.05
4015	NASDAQ	TSEM	Fri, Oct 8, 2010	21.60	21.75	21.45	21.75
4014	NASDAQ	TSEM	Thu, Oct 7, 2010	21.90	22.20	21.45	21.75
4013	NASDAQ	TSEM	Wed, Oct 6, 2010	22.20	22.20	21.60	21.75
4012	NASDAQ	TSEM	Tue, Oct 5, 2010	21.45	22.05	21.30	22.05
4011	NASDAQ	TSEM	Mon, Oct 4, 2010	21.30	21.30	20.55	21.15
4010	NASDAQ	TSEM	Fri, Oct 1, 2010	20.25	20.41	20.25	20.25
4009	NASDAQ	TSEM	Thu, Sep 30, 2010	20.25	20.55	20.25	20.25
4008	NASDAQ	TSEM	Wed, Sep 29, 2010	20.55	20.55	20.25	20.25
4007	NASDAQ	TSEM	Tue, Sep 28, 2010	20.55	20.72	20.40	20.70
4006	NASDAQ	TSEM	Mon, Sep 27, 2010	21.15	21.15	20.55	20.55
4005	NASDAQ	TSEM	Fri, Sep 24, 2010	20.85	21.30	20.70	21.15
4004	NASDAQ	TSEM	Thu, Sep 23, 2010	20.70	20.85	20.40	20.70
4003	NASDAQ	TSEM	Wed, Sep 22, 2010	20.55	21.00	20.40	20.55
4002	NASDAQ	TSEM	Tue, Sep 21, 2010	21.30	21.45	20.55	20.55
4001	NASDAQ	TSEM	Mon, Sep 20, 2010	20.85	21.45	20.70	20.70
4000	NASDAQ	TSEM	Fri, Sep 17, 2010	20.55	20.85	20.10	20.55
3999	NASDAQ	TSEM	Thu, Sep 16, 2010	20.70	21.00	20.55	20.70
3998	NASDAQ	TSEM	Wed, Sep 15, 2010	21.75	21.75	20.85	21.00
3997	NASDAQ	TSEM	Tue, Sep 14, 2010	21.15	21.15	20.85	21.00
3996	NASDAQ	TSEM	Mon, Sep 13, 2010	20.70	21.00	20.55	20.85
3995	NASDAQ	TSEM	Fri, Sep 10, 2010	19.50	20.25	19.35	19.80
3994	NASDAQ	TSEM	Thu, Sep 9, 2010	19.35	19.95	18.90	19.20
3993	NASDAQ	TSEM	Wed, Sep 8, 2010	20.25	20.40	19.65	19.80
3992	NASDAQ	TSEM	Tue, Sep 7, 2010	20.40	20.55	20.25	20.25
3991	NASDAQ	TSEM	Fri, Sep 3, 2010	20.55	20.85	20.55	20.55
3990	NASDAQ	TSEM	Thu, Sep 2, 2010	20.10	20.55	19.95	20.55
3989	NASDAQ	TSEM	Wed, Sep 1, 2010	20.85	21.15	18.75	20.10
3988	NASDAQ	TSEM	Tue, Aug 31, 2010	20.85	21.00	20.70	20.70
3987	NASDAQ	TSEM	Mon, Aug 30, 2010	21.00	21.38	20.85	20.85
3986	NASDAQ	TSEM	Fri, Aug 27, 2010	21.00	21.38	20.70	21.15
3985	NASDAQ	TSEM	Thu, Aug 26, 2010	21.60	21.60	20.85	21.00
3984	NASDAQ	TSEM	Wed, Aug 25, 2010	21.00	21.30	20.85	21.00
3983	NASDAQ	TSEM	Tue, Aug 24, 2010	21.90	22.20	21.15	21.30
3982	NASDAQ	TSEM	Mon, Aug 23, 2010	22.80	22.95	22.35	22.35
3981	NASDAQ	TSEM	Fri, Aug 20, 2010	23.25	23.55	22.80	23.25
3980	NASDAQ	TSEM	Thu, Aug 19, 2010	24.00	24.00	23.25	23.25
3979	NASDAQ	TSEM	Wed, Aug 18, 2010	23.70	23.85	23.25	23.70
3978	NASDAQ	TSEM	Tue, Aug 17, 2010	23.25	24.90	22.94	24.30
3977	NASDAQ	TSEM	Mon, Aug 16, 2010	22.65	22.65	22.35	22.50
3976	NASDAQ	TSEM	Fri, Aug 13, 2010	22.50	22.65	22.20	22.20
3975	NASDAQ	TSEM	Thu, Aug 12, 2010	22.80	23.10	22.20	22.50
3974	NASDAQ	TSEM	Wed, Aug 11, 2010	21.90	22.05	21.00	21.60
3973	NASDAQ	TSEM	Tue, Aug 10, 2010	22.80	22.95	22.20	22.35
3972	NASDAQ	TSEM	Mon, Aug 9, 2010	22.80	24.00	22.50	23.85
3971	NASDAQ	TSEM	Fri, Aug 6, 2010	21.30	21.75	21.30	21.60
3970	NASDAQ	TSEM	Thu, Aug 5, 2010	21.90	22.05	21.30	21.30
3969	NASDAQ	TSEM	Wed, Aug 4, 2010	21.30	21.30	20.85	20.85
3968	NASDAQ	TSEM	Tue, Aug 3, 2010	21.45	21.60	20.70	20.99
3967	NASDAQ	TSEM	Mon, Aug 2, 2010	21.75	21.90	21.45	21.60
3966	NASDAQ	TSEM	Fri, Jul 30, 2010	21.75	22.20	21.60	21.75
3965	NASDAQ	TSEM	Thu, Jul 29, 2010	22.20	22.35	21.75	21.75
3964	NASDAQ	TSEM	Wed, Jul 28, 2010	22.20	22.35	21.75	21.75
3963	NASDAQ	TSEM	Tue, Jul 27, 2010	22.20	22.50	22.05	22.20
3962	NASDAQ	TSEM	Mon, Jul 26, 2010	21.45	21.75	21.30	21.60
3961	NASDAQ	TSEM	Fri, Jul 23, 2010	21.45	21.60	21.30	21.45
3960	NASDAQ	TSEM	Thu, Jul 22, 2010	21.15	21.75	21.15	21.30
3959	NASDAQ	TSEM	Wed, Jul 21, 2010	21.90	21.90	21.00	21.00
3958	NASDAQ	TSEM	Tue, Jul 20, 2010	20.70	21.75	20.70	21.45
3957	NASDAQ	TSEM	Mon, Jul 19, 2010	21.30	21.45	20.85	21.00
3956	NASDAQ	TSEM	Fri, Jul 16, 2010	21.60	21.60	21.00	21.30
3955	NASDAQ	TSEM	Thu, Jul 15, 2010	22.05	22.05	21.30	21.30
3954	NASDAQ	TSEM	Wed, Jul 14, 2010	22.35	22.35	21.75	21.90
3953	NASDAQ	TSEM	Tue, Jul 13, 2010	21.90	22.20	21.45	21.75
3952	NASDAQ	TSEM	Mon, Jul 12, 2010	20.70	21.00	20.40	21.00
3951	NASDAQ	TSEM	Fri, Jul 9, 2010	20.10	20.70	20.10	20.70
3950	NASDAQ	TSEM	Thu, Jul 8, 2010	20.70	20.70	19.95	20.40
3949	NASDAQ	TSEM	Wed, Jul 7, 2010	19.65	20.40	19.65	20.10
3948	NASDAQ	TSEM	Tue, Jul 6, 2010	20.85	21.15	19.65	19.80
3947	NASDAQ	TSEM	Fri, Jul 2, 2010	20.25	21.00	20.25	20.70
3946	NASDAQ	TSEM	Thu, Jul 1, 2010	21.45	21.45	20.25	20.25
3945	NASDAQ	TSEM	Wed, Jun 30, 2010	21.90	22.05	20.85	21.15
3944	NASDAQ	TSEM	Tue, Jun 29, 2010	21.60	21.75	21.15	21.45
3943	NASDAQ	TSEM	Mon, Jun 28, 2010	21.45	21.75	21.30	21.60
3942	NASDAQ	TSEM	Fri, Jun 25, 2010	21.30	21.60	21.15	21.30
3941	NASDAQ	TSEM	Thu, Jun 24, 2010	21.45	21.48	21.00	21.00
3940	NASDAQ	TSEM	Wed, Jun 23, 2010	21.90	22.20	21.60	21.90
3939	NASDAQ	TSEM	Tue, Jun 22, 2010	23.40	23.40	22.35	22.35
3938	NASDAQ	TSEM	Mon, Jun 21, 2010	24.00	24.00	22.80	23.40
3937	NASDAQ	TSEM	Fri, Jun 18, 2010	22.05	22.20	21.75	22.20
3936	NASDAQ	TSEM	Thu, Jun 17, 2010	22.50	22.50	21.75	21.90
3935	NASDAQ	TSEM	Wed, Jun 16, 2010	22.20	22.20	21.30	21.75
3934	NASDAQ	TSEM	Tue, Jun 15, 2010	21.90	22.35	21.75	22.05
3933	NASDAQ	TSEM	Mon, Jun 14, 2010	22.35	22.35	21.75	21.90
3932	NASDAQ	TSEM	Fri, Jun 11, 2010	20.70	21.45	20.40	21.15
3931	NASDAQ	TSEM	Thu, Jun 10, 2010	20.85	21.00	20.40	20.70
3930	NASDAQ	TSEM	Wed, Jun 9, 2010	20.25	20.70	19.20	19.20
3929	NASDAQ	TSEM	Tue, Jun 8, 2010	20.85	20.85	19.95	19.95
3928	NASDAQ	TSEM	Mon, Jun 7, 2010	20.55	21.15	19.95	19.95
3927	NASDAQ	TSEM	Fri, Jun 4, 2010	21.60	21.60	20.55	20.55
3926	NASDAQ	TSEM	Thu, Jun 3, 2010	21.60	21.90	21.45	21.75
3925	NASDAQ	TSEM	Wed, Jun 2, 2010	20.25	21.00	20.25	20.55
3924	NASDAQ	TSEM	Tue, Jun 1, 2010	20.25	20.25	19.65	19.65
3923	NASDAQ	TSEM	Fri, May 28, 2010	21.15	21.15	20.55	20.55
3922	NASDAQ	TSEM	Thu, May 27, 2010	21.30	21.30	20.25	21.00
3921	NASDAQ	TSEM	Wed, May 26, 2010	20.25	21.30	20.10	20.10
3920	NASDAQ	TSEM	Tue, May 25, 2010	19.50	20.55	19.35	19.80
3919	NASDAQ	TSEM	Mon, May 24, 2010	21.00	21.60	20.85	21.15
3918	NASDAQ	TSEM	Fri, May 21, 2010	20.25	21.76	20.10	21.60
3917	NASDAQ	TSEM	Thu, May 20, 2010	20.25	21.30	19.65	21.00
3916	NASDAQ	TSEM	Wed, May 19, 2010	21.45	21.75	20.55	21.15
3915	NASDAQ	TSEM	Tue, May 18, 2010	22.50	22.80	21.60	21.75
3914	NASDAQ	TSEM	Mon, May 17, 2010	22.65	22.65	21.15	21.75
3913	NASDAQ	TSEM	Fri, May 14, 2010	23.55	23.55	22.20	22.50
3912	NASDAQ	TSEM	Thu, May 13, 2010	24.30	24.30	23.40	23.40
3911	NASDAQ	TSEM	Wed, May 12, 2010	25.50	26.10	24.45	24.75
3910	NASDAQ	TSEM	Tue, May 11, 2010	24.00	25.20	23.25	24.45
3909	NASDAQ	TSEM	Mon, May 10, 2010	24.45	24.93	24.00	24.15
3908	NASDAQ	TSEM	Fri, May 7, 2010	20.70	21.75	20.70	20.70
3907	NASDAQ	TSEM	Thu, May 6, 2010	21.15	21.90	20.25	20.55
3906	NASDAQ	TSEM	Wed, May 5, 2010	19.50	20.25	18.75	19.80
3905	NASDAQ	TSEM	Tue, May 4, 2010	21.75	22.20	19.50	20.40
3904	NASDAQ	TSEM	Mon, May 3, 2010	21.90	22.95	21.90	22.20
3903	NASDAQ	TSEM	Fri, Apr 30, 2010	23.10	23.55	22.05	22.20
3902	NASDAQ	TSEM	Thu, Apr 29, 2010	23.25	23.40	22.95	23.40
3901	NASDAQ	TSEM	Wed, Apr 28, 2010	23.70	23.70	23.25	23.55
3900	NASDAQ	TSEM	Tue, Apr 27, 2010	23.85	24.15	23.40	23.40
3899	NASDAQ	TSEM	Mon, Apr 26, 2010	24.45	24.60	24.00	24.00
3898	NASDAQ	TSEM	Fri, Apr 23, 2010	24.00	24.45	23.85	24.00
3897	NASDAQ	TSEM	Thu, Apr 22, 2010	24.75	24.75	23.70	23.85
3896	NASDAQ	TSEM	Wed, Apr 21, 2010	23.85	24.00	23.70	24.00
3895	NASDAQ	TSEM	Tue, Apr 20, 2010	24.45	24.45	23.70	24.00
3894	NASDAQ	TSEM	Mon, Apr 19, 2010	23.85	24.45	23.55	24.00
3893	NASDAQ	TSEM	Fri, Apr 16, 2010	24.90	24.90	23.85	24.60
3892	NASDAQ	TSEM	Thu, Apr 15, 2010	24.90	25.20	24.45	24.90
3891	NASDAQ	TSEM	Wed, Apr 14, 2010	25.80	25.95	25.20	25.50
3890	NASDAQ	TSEM	Tue, Apr 13, 2010	23.85	24.45	23.70	23.85
3889	NASDAQ	TSEM	Mon, Apr 12, 2010	23.85	24.15	23.40	23.55
3888	NASDAQ	TSEM	Fri, Apr 9, 2010	23.55	23.85	22.80	23.70
3887	NASDAQ	TSEM	Thu, Apr 8, 2010	24.00	24.30	22.50	23.55
3886	NASDAQ	TSEM	Wed, Apr 7, 2010	24.60	24.75	24.00	24.15
3885	NASDAQ	TSEM	Tue, Apr 6, 2010	24.75	24.90	24.45	24.45
3884	NASDAQ	TSEM	Mon, Apr 5, 2010	25.20	25.20	24.75	24.90
3883	NASDAQ	TSEM	Thu, Apr 1, 2010	25.65	25.95	24.90	25.35
3882	NASDAQ	TSEM	Wed, Mar 31, 2010	25.80	25.95	25.20	25.20
3881	NASDAQ	TSEM	Tue, Mar 30, 2010	25.50	25.95	25.20	25.50
3880	NASDAQ	TSEM	Mon, Mar 29, 2010	25.65	25.80	25.05	25.05
3879	NASDAQ	TSEM	Fri, Mar 26, 2010	25.50	25.80	24.90	25.20
3878	NASDAQ	TSEM	Thu, Mar 25, 2010	26.25	26.25	25.20	25.35
3877	NASDAQ	TSEM	Wed, Mar 24, 2010	25.95	25.95	25.05	25.50
3876	NASDAQ	TSEM	Tue, Mar 23, 2010	25.20	26.10	24.90	26.10
3875	NASDAQ	TSEM	Mon, Mar 22, 2010	24.60	24.75	24.30	24.60
3874	NASDAQ	TSEM	Fri, Mar 19, 2010	24.45	24.75	24.00	24.00
3873	NASDAQ	TSEM	Thu, Mar 18, 2010	25.05	25.20	24.45	24.60
3872	NASDAQ	TSEM	Wed, Mar 17, 2010	24.60	25.50	24.60	25.05
3871	NASDAQ	TSEM	Tue, Mar 16, 2010	23.70	24.75	23.55	24.00
3870	NASDAQ	TSEM	Mon, Mar 15, 2010	24.75	24.75	24.00	24.00
3869	NASDAQ	TSEM	Fri, Mar 12, 2010	25.80	25.95	25.20	25.50
3868	NASDAQ	TSEM	Thu, Mar 11, 2010	25.50	25.50	24.60	25.35
3867	NASDAQ	TSEM	Wed, Mar 10, 2010	25.20	26.55	25.05	25.50
3866	NASDAQ	TSEM	Tue, Mar 9, 2010	23.85	24.60	23.25	24.00
3865	NASDAQ	TSEM	Mon, Mar 8, 2010	26.10	26.25	25.05	25.65
3864	NASDAQ	TSEM	Fri, Mar 5, 2010	27.15	27.15	26.55	26.70
3863	NASDAQ	TSEM	Thu, Mar 4, 2010	26.40	27.30	26.25	27.15
3862	NASDAQ	TSEM	Wed, Mar 3, 2010	26.55	28.05	26.55	27.60
3861	NASDAQ	TSEM	Tue, Mar 2, 2010	25.50	26.10	25.05	25.50
3860	NASDAQ	TSEM	Mon, Mar 1, 2010	24.45	24.75	24.15	24.15
3859	NASDAQ	TSEM	Fri, Feb 26, 2010	25.80	25.88	24.45	24.45
3858	NASDAQ	TSEM	Thu, Feb 25, 2010	23.55	26.10	22.95	25.80
3857	NASDAQ	TSEM	Wed, Feb 24, 2010	22.80	23.85	22.50	23.25
3856	NASDAQ	TSEM	Tue, Feb 23, 2010	23.55	23.72	22.35	23.55
3855	NASDAQ	TSEM	Mon, Feb 22, 2010	22.80	24.90	22.50	24.30
3854	NASDAQ	TSEM	Fri, Feb 19, 2010	20.85	21.45	20.85	21.15
3853	NASDAQ	TSEM	Thu, Feb 18, 2010	21.30	21.45	20.85	21.15
3852	NASDAQ	TSEM	Wed, Feb 17, 2010	20.70	21.15	20.25	20.85
3851	NASDAQ	TSEM	Tue, Feb 16, 2010	20.10	20.33	19.65	19.80
3850	NASDAQ	TSEM	Fri, Feb 12, 2010	19.35	19.35	18.75	18.90
3849	NASDAQ	TSEM	Thu, Feb 11, 2010	18.75	19.65	18.75	19.20
3848	NASDAQ	TSEM	Wed, Feb 10, 2010	18.90	19.50	18.90	19.20
3847	NASDAQ	TSEM	Tue, Feb 9, 2010	19.50	19.95	18.90	18.90
3846	NASDAQ	TSEM	Mon, Feb 8, 2010	19.80	19.80	18.90	19.05
3845	NASDAQ	TSEM	Fri, Feb 5, 2010	19.80	19.80	18.90	19.80
3844	NASDAQ	TSEM	Thu, Feb 4, 2010	20.25	20.25	19.35	19.80
3843	NASDAQ	TSEM	Wed, Feb 3, 2010	18.15	18.75	18.15	18.75
3842	NASDAQ	TSEM	Tue, Feb 2, 2010	18.30	18.45	17.85	18.15
3841	NASDAQ	TSEM	Mon, Feb 1, 2010	17.25	17.55	17.25	17.25
3840	NASDAQ	TSEM	Fri, Jan 29, 2010	18.00	18.00	17.25	17.25
3839	NASDAQ	TSEM	Thu, Jan 28, 2010	18.15	18.15	17.40	17.63
3838	NASDAQ	TSEM	Wed, Jan 27, 2010	17.85	18.30	17.55	18.15
3837	NASDAQ	TSEM	Tue, Jan 26, 2010	17.85	18.60	17.70	17.85
3836	NASDAQ	TSEM	Mon, Jan 25, 2010	18.75	18.75	17.85	17.85
3835	NASDAQ	TSEM	Fri, Jan 22, 2010	18.45	18.75	18.00	18.30
3834	NASDAQ	TSEM	Thu, Jan 21, 2010	18.90	19.05	18.30	18.30
3833	NASDAQ	TSEM	Wed, Jan 20, 2010	18.60	18.60	18.00	18.45
3832	NASDAQ	TSEM	Tue, Jan 19, 2010	18.15	19.05	17.70	18.90
3831	NASDAQ	TSEM	Fri, Jan 15, 2010	17.40	17.85	16.80	16.95
3830	NASDAQ	TSEM	Thu, Jan 14, 2010	17.55	17.85	17.25	17.25
3829	NASDAQ	TSEM	Wed, Jan 13, 2010	16.50	18.75	16.49	17.25
3828	NASDAQ	TSEM	Tue, Jan 12, 2010	15.90	16.65	15.75	16.05
3827	NASDAQ	TSEM	Mon, Jan 11, 2010	16.20	16.35	16.05	16.05
3826	NASDAQ	TSEM	Fri, Jan 8, 2010	15.30	15.75	15.30	15.60
3825	NASDAQ	TSEM	Thu, Jan 7, 2010	15.15	15.47	15.15	15.15
3824	NASDAQ	TSEM	Wed, Jan 6, 2010	15.75	16.05	15.60	15.60
3823	NASDAQ	TSEM	Tue, Jan 5, 2010	16.20	16.35	15.75	16.05
3822	NASDAQ	TSEM	Mon, Jan 4, 2010	15.60	16.05	14.88	16.05
3821	NASDAQ	TSEM	Thu, Dec 31, 2009	14.85	14.85	14.40	14.55
3820	NASDAQ	TSEM	Wed, Dec 30, 2009	13.95	14.55	13.95	14.55
3819	NASDAQ	TSEM	Tue, Dec 29, 2009	14.40	14.55	13.95	14.10
3818	NASDAQ	TSEM	Mon, Dec 28, 2009	14.70	14.85	14.10	14.33
3817	NASDAQ	TSEM	Thu, Dec 24, 2009	15.15	15.15	14.55	15.00
3816	NASDAQ	TSEM	Wed, Dec 23, 2009	15.15	15.60	14.85	15.15
3815	NASDAQ	TSEM	Tue, Dec 22, 2009	15.00	15.00	14.55	14.87
3814	NASDAQ	TSEM	Mon, Dec 21, 2009	14.70	15.15	14.55	14.96
3813	NASDAQ	TSEM	Fri, Dec 18, 2009	14.40	14.55	13.95	14.10
3812	NASDAQ	TSEM	Thu, Dec 17, 2009	14.40	14.54	13.97	14.12
3811	NASDAQ	TSEM	Wed, Dec 16, 2009	14.85	14.85	14.63	14.83
3810	NASDAQ	TSEM	Tue, Dec 15, 2009	15.00	15.00	14.48	14.74
3809	NASDAQ	TSEM	Mon, Dec 14, 2009	14.85	15.00	14.85	15.00
3808	NASDAQ	TSEM	Fri, Dec 11, 2009	14.85	15.00	14.70	14.85
3807	NASDAQ	TSEM	Thu, Dec 10, 2009	14.78	15.00	14.57	14.70
3806	NASDAQ	TSEM	Wed, Dec 9, 2009	15.15	15.15	14.55	14.85
3805	NASDAQ	TSEM	Tue, Dec 8, 2009	15.15	15.15	14.71	15.00
3804	NASDAQ	TSEM	Mon, Dec 7, 2009	15.00	15.15	14.85	14.87
3803	NASDAQ	TSEM	Fri, Dec 4, 2009	15.00	15.45	15.00	15.00
3802	NASDAQ	TSEM	Thu, Dec 3, 2009	15.15	15.15	14.85	14.85
3801	NASDAQ	TSEM	Wed, Dec 2, 2009	14.85	15.30	14.70	14.93
3800	NASDAQ	TSEM	Tue, Dec 1, 2009	15.30	15.45	14.86	15.30
3799	NASDAQ	TSEM	Mon, Nov 30, 2009	15.00	15.15	14.85	14.88
3798	NASDAQ	TSEM	Fri, Nov 27, 2009	15.00	15.30	14.70	15.30
3797	NASDAQ	TSEM	Wed, Nov 25, 2009	15.90	16.05	15.45	15.75
3796	NASDAQ	TSEM	Tue, Nov 24, 2009	16.05	16.35	15.75	16.20
3795	NASDAQ	TSEM	Mon, Nov 23, 2009	16.80	16.95	15.90	16.35
3794	NASDAQ	TSEM	Fri, Nov 20, 2009	15.00	15.45	14.85	15.00
3793	NASDAQ	TSEM	Thu, Nov 19, 2009	15.30	15.30	14.57	14.70
3792	NASDAQ	TSEM	Wed, Nov 18, 2009	15.30	15.30	15.00	15.15
3791	NASDAQ	TSEM	Tue, Nov 17, 2009	15.30	15.30	15.00	15.30
3790	NASDAQ	TSEM	Mon, Nov 16, 2009	15.90	15.90	15.30	15.60
3789	NASDAQ	TSEM	Fri, Nov 13, 2009	15.00	15.90	14.85	15.75
3788	NASDAQ	TSEM	Thu, Nov 12, 2009	15.15	15.45	15.00	15.00
3787	NASDAQ	TSEM	Wed, Nov 11, 2009	15.00	15.60	15.00	15.45
3786	NASDAQ	TSEM	Tue, Nov 10, 2009	15.60	15.60	14.78	14.99
3785	NASDAQ	TSEM	Mon, Nov 9, 2009	15.90	16.20	15.51	15.75
3784	NASDAQ	TSEM	Fri, Nov 6, 2009	14.85	15.30	14.70	15.15
3783	NASDAQ	TSEM	Thu, Nov 5, 2009	14.93	15.30	14.85	14.88
3782	NASDAQ	TSEM	Wed, Nov 4, 2009	15.00	15.15	14.70	14.85
3781	NASDAQ	TSEM	Tue, Nov 3, 2009	14.55	14.55	14.10	14.40
3780	NASDAQ	TSEM	Mon, Nov 2, 2009	15.00	15.00	14.09	14.25
3779	NASDAQ	TSEM	Fri, Oct 30, 2009	15.00	15.30	14.55	14.55
3778	NASDAQ	TSEM	Thu, Oct 29, 2009	15.00	15.45	14.57	15.30
3777	NASDAQ	TSEM	Wed, Oct 28, 2009	15.75	15.75	14.40	14.70
3776	NASDAQ	TSEM	Tue, Oct 27, 2009	16.35	16.50	15.90	15.90
3775	NASDAQ	TSEM	Mon, Oct 26, 2009	16.05	16.50	15.90	16.35
3774	NASDAQ	TSEM	Fri, Oct 23, 2009	16.20	16.95	15.75	15.90
3773	NASDAQ	TSEM	Thu, Oct 22, 2009	16.50	16.50	15.90	15.90
3772	NASDAQ	TSEM	Wed, Oct 21, 2009	16.35	16.95	15.75	16.20
3771	NASDAQ	TSEM	Tue, Oct 20, 2009	16.35	16.50	15.75	15.75
3770	NASDAQ	TSEM	Mon, Oct 19, 2009	16.20	16.80	15.90	16.20
3769	NASDAQ	TSEM	Fri, Oct 16, 2009	16.35	16.35	15.75	15.75
3768	NASDAQ	TSEM	Thu, Oct 15, 2009	16.80	16.80	15.90	16.35
3767	NASDAQ	TSEM	Wed, Oct 14, 2009	16.80	16.80	15.90	16.20
3766	NASDAQ	TSEM	Tue, Oct 13, 2009	16.65	16.80	15.60	15.90
3765	NASDAQ	TSEM	Mon, Oct 12, 2009	15.60	17.70	15.60	17.70
3764	NASDAQ	TSEM	Fri, Oct 9, 2009	14.06	14.07	13.58	14.03
3763	NASDAQ	TSEM	Thu, Oct 8, 2009	13.95	13.95	13.58	13.88
3762	NASDAQ	TSEM	Wed, Oct 7, 2009	13.95	14.40	13.37	13.65
3761	NASDAQ	TSEM	Tue, Oct 6, 2009	14.25	14.25	13.80	13.95
3760	NASDAQ	TSEM	Mon, Oct 5, 2009	13.50	13.95	13.35	13.65
3759	NASDAQ	TSEM	Fri, Oct 2, 2009	13.80	13.92	13.50	13.50
3758	NASDAQ	TSEM	Thu, Oct 1, 2009	14.25	14.25	13.58	13.95
3757	NASDAQ	TSEM	Wed, Sep 30, 2009	14.25	14.33	13.82	13.95
3756	NASDAQ	TSEM	Tue, Sep 29, 2009	13.65	14.25	13.65	14.00
3755	NASDAQ	TSEM	Mon, Sep 28, 2009	13.65	14.25	13.65	13.66
3754	NASDAQ	TSEM	Fri, Sep 25, 2009	13.65	14.24	13.65	13.80
3753	NASDAQ	TSEM	Thu, Sep 24, 2009	13.95	14.40	13.58	13.97
3752	NASDAQ	TSEM	Wed, Sep 23, 2009	14.40	14.48	13.95	14.25
3751	NASDAQ	TSEM	Tue, Sep 22, 2009	14.40	14.55	14.10	14.40
3750	NASDAQ	TSEM	Mon, Sep 21, 2009	14.10	14.70	13.80	14.40
3749	NASDAQ	TSEM	Fri, Sep 18, 2009	14.85	15.00	14.40	14.43
3748	NASDAQ	TSEM	Thu, Sep 17, 2009	15.00	15.00	13.95	14.85
3747	NASDAQ	TSEM	Wed, Sep 16, 2009	13.20	14.25	13.20	14.01
3746	NASDAQ	TSEM	Tue, Sep 15, 2009	13.40	13.50	13.05	13.33
3745	NASDAQ	TSEM	Mon, Sep 14, 2009	14.10	14.25	13.50	13.95
3744	NASDAQ	TSEM	Fri, Sep 11, 2009	14.85	14.99	14.70	14.85
3743	NASDAQ	TSEM	Thu, Sep 10, 2009	15.00	15.00	14.55	14.85
3742	NASDAQ	TSEM	Wed, Sep 9, 2009	15.45	15.60	14.85	15.00
3741	NASDAQ	TSEM	Tue, Sep 8, 2009	15.45	15.45	14.70	15.45
3740	NASDAQ	TSEM	Fri, Sep 4, 2009	14.10	14.93	14.10	14.70
3739	NASDAQ	TSEM	Thu, Sep 3, 2009	14.25	14.55	13.50	14.10
3738	NASDAQ	TSEM	Wed, Sep 2, 2009	15.00	15.45	13.80	14.41
3737	NASDAQ	TSEM	Tue, Sep 1, 2009	15.00	16.35	15.00	15.60
3736	NASDAQ	TSEM	Mon, Aug 31, 2009	15.15	16.95	15.15	15.45
3735	NASDAQ	TSEM	Fri, Aug 28, 2009	17.25	18.00	16.50	18.00
3734	NASDAQ	TSEM	Thu, Aug 27, 2009	18.00	18.00	16.50	17.10
3733	NASDAQ	TSEM	Wed, Aug 26, 2009	18.60	18.60	17.70	18.00
3732	NASDAQ	TSEM	Tue, Aug 25, 2009	18.90	19.05	18.30	18.60
3731	NASDAQ	TSEM	Mon, Aug 24, 2009	19.50	19.58	16.95	18.60
3730	NASDAQ	TSEM	Fri, Aug 21, 2009	20.10	20.25	18.75	19.35
3729	NASDAQ	TSEM	Thu, Aug 20, 2009	20.25	20.85	19.80	20.10
3728	NASDAQ	TSEM	Wed, Aug 19, 2009	18.60	19.80	18.00	19.65
3727	NASDAQ	TSEM	Tue, Aug 18, 2009	18.75	20.10	18.15	19.95
3726	NASDAQ	TSEM	Mon, Aug 17, 2009	15.75	16.95	12.75	16.35
3725	NASDAQ	TSEM	Fri, Aug 14, 2009	20.40	20.55	18.00	19.05
3724	NASDAQ	TSEM	Thu, Aug 13, 2009	19.50	22.35	19.50	20.10
3723	NASDAQ	TSEM	Wed, Aug 12, 2009	15.45	17.85	15.30	17.70
3722	NASDAQ	TSEM	Tue, Aug 11, 2009	14.10	14.85	14.10	14.70
3721	NASDAQ	TSEM	Mon, Aug 10, 2009	14.70	15.00	14.10	15.00
3720	NASDAQ	TSEM	Fri, Aug 7, 2009	13.50	15.30	13.50	14.85
3719	NASDAQ	TSEM	Thu, Aug 6, 2009	14.76	14.76	13.05	13.50
3718	NASDAQ	TSEM	Wed, Aug 5, 2009	15.30	15.30	14.28	14.72
3717	NASDAQ	TSEM	Tue, Aug 4, 2009	12.00	13.20	12.00	13.20
3716	NASDAQ	TSEM	Mon, Aug 3, 2009	11.70	11.70	10.80	11.25
3715	NASDAQ	TSEM	Fri, Jul 31, 2009	7.95	9.00	7.95	8.85
3714	NASDAQ	TSEM	Thu, Jul 30, 2009	9.60	9.60	8.55	8.70
3713	NASDAQ	TSEM	Wed, Jul 29, 2009	9.00	9.60	8.70	9.45
3712	NASDAQ	TSEM	Tue, Jul 28, 2009	9.30	9.30	8.40	9.08
3711	NASDAQ	TSEM	Mon, Jul 27, 2009	10.35	10.35	9.30	9.33
3710	NASDAQ	TSEM	Fri, Jul 24, 2009	10.05	10.50	9.75	9.78
3709	NASDAQ	TSEM	Thu, Jul 23, 2009	10.65	10.65	9.15	9.90
3708	NASDAQ	TSEM	Wed, Jul 22, 2009	7.50	8.69	7.50	8.50
3707	NASDAQ	TSEM	Tue, Jul 21, 2009	7.17	7.47	7.08	7.35
3706	NASDAQ	TSEM	Mon, Jul 20, 2009	6.90	6.98	6.60	6.75
3705	NASDAQ	TSEM	Fri, Jul 17, 2009	6.45	7.05	6.45	6.75
3704	NASDAQ	TSEM	Thu, Jul 16, 2009	6.90	7.05	5.55	6.75
3703	NASDAQ	TSEM	Wed, Jul 15, 2009	6.75	7.11	6.60	7.05
3702	NASDAQ	TSEM	Tue, Jul 14, 2009	6.00	6.30	6.00	6.29
3701	NASDAQ	TSEM	Mon, Jul 13, 2009	6.00	6.06	5.70	5.85
3700	NASDAQ	TSEM	Fri, Jul 10, 2009	5.55	5.66	5.25	5.25
3699	NASDAQ	TSEM	Thu, Jul 9, 2009	5.10	5.66	5.10	5.55
3698	NASDAQ	TSEM	Wed, Jul 8, 2009	5.25	5.55	4.95	5.25
3697	NASDAQ	TSEM	Tue, Jul 7, 2009	6.00	6.00	5.00	5.25
3696	NASDAQ	TSEM	Mon, Jul 6, 2009	5.85	5.85	5.25	5.40
3695	NASDAQ	TSEM	Thu, Jul 2, 2009	6.30	6.31	5.55	6.30
3694	NASDAQ	TSEM	Wed, Jul 1, 2009	5.25	7.20	5.25	6.48
3693	NASDAQ	TSEM	Tue, Jun 30, 2009	5.18	5.70	5.18	5.70
3692	NASDAQ	TSEM	Mon, Jun 29, 2009	4.74	4.95	4.74	4.95
3691	NASDAQ	TSEM	Fri, Jun 26, 2009	4.35	4.80	4.35	4.73
3690	NASDAQ	TSEM	Thu, Jun 25, 2009	4.35	4.65	4.35	4.43
3689	NASDAQ	TSEM	Wed, Jun 24, 2009	4.43	4.65	4.43	4.50
3688	NASDAQ	TSEM	Tue, Jun 23, 2009	4.36	4.65	4.35	4.43
3687	NASDAQ	TSEM	Mon, Jun 22, 2009	4.80	4.80	4.50	4.57
3686	NASDAQ	TSEM	Fri, Jun 19, 2009	4.95	5.10	4.80	4.80
3685	NASDAQ	TSEM	Thu, Jun 18, 2009	4.79	4.87	4.50	4.80
3684	NASDAQ	TSEM	Wed, Jun 17, 2009	4.23	4.35	3.90	4.20
3683	NASDAQ	TSEM	Tue, Jun 16, 2009	4.50	4.50	4.23	4.35
3682	NASDAQ	TSEM	Mon, Jun 15, 2009	4.39	4.47	4.20	4.35
3681	NASDAQ	TSEM	Fri, Jun 12, 2009	4.25	4.35	4.20	4.35
3680	NASDAQ	TSEM	Thu, Jun 11, 2009	4.65	4.65	4.20	4.26
3679	NASDAQ	TSEM	Wed, Jun 10, 2009	4.50	4.65	4.35	4.58
3678	NASDAQ	TSEM	Tue, Jun 9, 2009	4.41	4.43	4.22	4.40
3677	NASDAQ	TSEM	Mon, Jun 8, 2009	4.35	4.56	4.13	4.20
3676	NASDAQ	TSEM	Fri, Jun 5, 2009	4.28	4.50	4.21	4.35
3675	NASDAQ	TSEM	Thu, Jun 4, 2009	4.20	4.50	4.20	4.35
3674	NASDAQ	TSEM	Wed, Jun 3, 2009	4.35	4.35	4.05	4.13
3673	NASDAQ	TSEM	Tue, Jun 2, 2009	4.95	4.95	4.05	4.20
3672	NASDAQ	TSEM	Mon, Jun 1, 2009	4.35	4.65	4.06	4.31
3671	NASDAQ	TSEM	Fri, May 29, 2009	4.50	4.50	3.92	4.20
3670	NASDAQ	TSEM	Thu, May 28, 2009	4.37	4.37	4.05	4.20
3669	NASDAQ	TSEM	Wed, May 27, 2009	5.10	5.10	4.20	4.37
3668	NASDAQ	TSEM	Tue, May 26, 2009	4.95	5.06	4.65	4.73
3667	NASDAQ	TSEM	Fri, May 22, 2009	4.80	5.25	4.80	5.10
3666	NASDAQ	TSEM	Thu, May 21, 2009	4.50	5.10	4.35	4.65
3665	NASDAQ	TSEM	Wed, May 20, 2009	4.07	4.35	4.07	4.34
3664	NASDAQ	TSEM	Tue, May 19, 2009	4.05	4.20	3.96	4.11
3663	NASDAQ	TSEM	Mon, May 18, 2009	3.90	4.20	3.90	4.06
3662	NASDAQ	TSEM	Fri, May 15, 2009	4.20	4.20	3.90	4.20
3661	NASDAQ	TSEM	Thu, May 14, 2009	4.13	4.35	4.05	4.20
3660	NASDAQ	TSEM	Wed, May 13, 2009	4.20	4.35	3.98	4.20
3659	NASDAQ	TSEM	Tue, May 12, 2009	4.50	4.50	4.20	4.20
3658	NASDAQ	TSEM	Mon, May 11, 2009	4.20	4.35	3.93	4.19
3657	NASDAQ	TSEM	Fri, May 8, 2009	4.50	4.65	4.30	4.35
3656	NASDAQ	TSEM	Thu, May 7, 2009	4.36	4.80	4.22	4.23
3655	NASDAQ	TSEM	Wed, May 6, 2009	4.20	4.47	4.20	4.22
3654	NASDAQ	TSEM	Tue, May 5, 2009	3.90	4.26	3.83	4.19
3653	NASDAQ	TSEM	Mon, May 4, 2009	4.20	4.35	3.90	4.00
3652	NASDAQ	TSEM	Fri, May 1, 2009	4.20	4.35	4.05	4.32
3651	NASDAQ	TSEM	Thu, Apr 30, 2009	4.35	4.49	4.05	4.20
3650	NASDAQ	TSEM	Wed, Apr 29, 2009	4.20	4.43	4.09	4.34
3649	NASDAQ	TSEM	Tue, Apr 28, 2009	3.92	4.20	3.92	4.13
3648	NASDAQ	TSEM	Mon, Apr 27, 2009	4.05	4.25	3.91	4.12
3647	NASDAQ	TSEM	Fri, Apr 24, 2009	4.43	4.50	4.20	4.42
3646	NASDAQ	TSEM	Thu, Apr 23, 2009	3.90	4.50	3.90	4.47
3645	NASDAQ	TSEM	Wed, Apr 22, 2009	4.34	4.35	3.90	4.35
3644	NASDAQ	TSEM	Tue, Apr 21, 2009	4.50	4.50	4.35	4.35
3643	NASDAQ	TSEM	Mon, Apr 20, 2009	4.94	4.94	4.35	4.50
3642	NASDAQ	TSEM	Fri, Apr 17, 2009	5.21	5.23	4.80	5.10
3641	NASDAQ	TSEM	Thu, Apr 16, 2009	5.39	5.43	5.09	5.25
3640	NASDAQ	TSEM	Wed, Apr 15, 2009	5.70	5.70	5.25	5.40
3639	NASDAQ	TSEM	Tue, Apr 14, 2009	4.80	5.85	4.65	5.25
3638	NASDAQ	TSEM	Mon, Apr 13, 2009	4.50	4.80	4.35	4.80
3637	NASDAQ	TSEM	Thu, Apr 9, 2009	4.18	4.50	3.90	4.20
3636	NASDAQ	TSEM	Wed, Apr 8, 2009	3.90	4.16	3.90	3.90
3635	NASDAQ	TSEM	Tue, Apr 7, 2009	4.04	4.18	3.75	3.90
3634	NASDAQ	TSEM	Mon, Apr 6, 2009	3.60	4.47	3.30	4.20
3633	NASDAQ	TSEM	Fri, Apr 3, 2009	3.52	3.60	3.00	3.15
3632	NASDAQ	TSEM	Thu, Apr 2, 2009	3.15	3.57	3.15	3.15
3631	NASDAQ	TSEM	Wed, Apr 1, 2009	2.88	3.63	2.88	3.30
3630	NASDAQ	TSEM	Tue, Mar 31, 2009	2.87	3.38	2.87	3.14
3629	NASDAQ	TSEM	Mon, Mar 30, 2009	3.29	3.45	2.87	3.00
3628	NASDAQ	TSEM	Fri, Mar 27, 2009	3.45	3.45	3.15	3.30
3627	NASDAQ	TSEM	Thu, Mar 26, 2009	2.93	3.60	2.72	3.45
3626	NASDAQ	TSEM	Wed, Mar 25, 2009	2.63	3.00	2.63	2.85
3625	NASDAQ	TSEM	Tue, Mar 24, 2009	2.85	2.85	2.70	2.78
3624	NASDAQ	TSEM	Mon, Mar 23, 2009	2.72	2.85	1.95	2.70
3623	NASDAQ	TSEM	Fri, Mar 20, 2009	2.63	2.70	2.55	2.58
3622	NASDAQ	TSEM	Thu, Mar 19, 2009	2.58	2.70	2.55	2.70
3621	NASDAQ	TSEM	Wed, Mar 18, 2009	2.85	2.85	2.40	2.55
3620	NASDAQ	TSEM	Tue, Mar 17, 2009	2.55	2.85	2.40	2.70
3619	NASDAQ	TSEM	Mon, Mar 16, 2009	2.70	2.70	2.42	2.48
3618	NASDAQ	TSEM	Fri, Mar 13, 2009	2.44	2.70	2.44	2.48
3617	NASDAQ	TSEM	Thu, Mar 12, 2009	2.69	2.70	2.42	2.44
3616	NASDAQ	TSEM	Wed, Mar 11, 2009	2.69	2.70	2.48	2.56
3615	NASDAQ	TSEM	Tue, Mar 10, 2009	2.41	2.69	2.41	2.48
3614	NASDAQ	TSEM	Mon, Mar 9, 2009	2.42	2.69	2.40	2.42
3613	NASDAQ	TSEM	Fri, Mar 6, 2009	2.69	2.69	2.40	2.55
3612	NASDAQ	TSEM	Thu, Mar 5, 2009	2.42	2.69	2.40	2.69
3611	NASDAQ	TSEM	Wed, Mar 4, 2009	2.69	2.69	2.42	2.55
3610	NASDAQ	TSEM	Tue, Mar 3, 2009	2.40	2.69	2.40	2.55
3609	NASDAQ	TSEM	Mon, Mar 2, 2009	2.70	2.70	2.40	2.40
3608	NASDAQ	TSEM	Fri, Feb 27, 2009	2.60	2.70	2.43	2.70
3607	NASDAQ	TSEM	Thu, Feb 26, 2009	2.42	2.85	2.42	2.60
3606	NASDAQ	TSEM	Wed, Feb 25, 2009	2.40	2.55	2.40	2.40
3605	NASDAQ	TSEM	Tue, Feb 24, 2009	2.63	2.70	2.55	2.55
3604	NASDAQ	TSEM	Mon, Feb 23, 2009	2.85	2.85	2.60	2.60
3603	NASDAQ	TSEM	Fri, Feb 20, 2009	3.00	3.02	2.88	2.97
3602	NASDAQ	TSEM	Thu, Feb 19, 2009	2.97	3.07	2.87	2.90
3601	NASDAQ	TSEM	Wed, Feb 18, 2009	2.40	2.85	2.40	2.70
3600	NASDAQ	TSEM	Tue, Feb 17, 2009	2.88	2.99	2.78	2.85
3599	NASDAQ	TSEM	Thu, Feb 12, 2009	2.70	2.93	2.57	2.78
3598	NASDAQ	TSEM	Wed, Feb 11, 2009	2.70	3.00	2.70	2.98
3597	NASDAQ	TSEM	Tue, Feb 10, 2009	2.92	3.00	2.92	3.00
3596	NASDAQ	TSEM	Mon, Feb 9, 2009	2.87	3.15	2.87	3.00
3595	NASDAQ	TSEM	Fri, Feb 6, 2009	2.85	2.85	2.72	2.81
3594	NASDAQ	TSEM	Thu, Feb 5, 2009	2.75	2.85	2.75	2.82
3593	NASDAQ	TSEM	Wed, Feb 4, 2009	2.85	2.85	2.70	2.85
3592	NASDAQ	TSEM	Tue, Feb 3, 2009	2.85	3.00	2.55	2.74
3591	NASDAQ	TSEM	Mon, Feb 2, 2009	2.61	2.98	2.55	2.55
3590	NASDAQ	TSEM	Fri, Jan 30, 2009	2.70	2.70	2.61	2.61
3589	NASDAQ	TSEM	Thu, Jan 29, 2009	2.46	2.70	2.46	2.69
3588	NASDAQ	TSEM	Wed, Jan 28, 2009	2.28	2.70	2.28	2.40
3587	NASDAQ	TSEM	Tue, Jan 27, 2009	2.55	2.55	2.25	2.28
3586	NASDAQ	TSEM	Mon, Jan 26, 2009	2.33	2.55	2.33	2.52
3585	NASDAQ	TSEM	Fri, Jan 23, 2009	2.43	2.53	2.26	2.44
3584	NASDAQ	TSEM	Thu, Jan 22, 2009	2.40	2.55	2.25	2.34
3583	NASDAQ	TSEM	Wed, Jan 21, 2009	2.48	2.70	2.48	2.55
3582	NASDAQ	TSEM	Tue, Jan 20, 2009	2.10	2.70	2.10	2.55
3581	NASDAQ	TSEM	Fri, Jan 16, 2009	2.70	2.82	2.57	2.70
3580	NASDAQ	TSEM	Thu, Jan 15, 2009	2.56	2.70	2.42	2.45
3579	NASDAQ	TSEM	Wed, Jan 14, 2009	2.66	2.66	2.43	2.55
3578	NASDAQ	TSEM	Tue, Jan 13, 2009	3.00	3.00	2.43	2.66
3577	NASDAQ	TSEM	Mon, Jan 12, 2009	2.99	2.99	2.59	2.82
3576	NASDAQ	TSEM	Fri, Jan 9, 2009	3.15	3.15	2.72	2.72
3575	NASDAQ	TSEM	Thu, Jan 8, 2009	3.29	3.30	3.00	3.15
3574	NASDAQ	TSEM	Wed, Jan 7, 2009	3.60	3.60	3.17	3.30
3573	NASDAQ	TSEM	Tue, Jan 6, 2009	2.70	3.00	2.70	2.96
3572	NASDAQ	TSEM	Mon, Jan 5, 2009	2.55	2.55	2.40	2.52
3571	NASDAQ	TSEM	Fri, Jan 2, 2009	2.10	2.55	2.10	2.34
3570	NASDAQ	TSEM	Wed, Dec 31, 2008	1.36	2.25	1.35	2.03
3569	NASDAQ	TSEM	Tue, Dec 30, 2008	1.58	1.65	1.43	1.50
3568	NASDAQ	TSEM	Mon, Dec 29, 2008	1.80	1.80	1.58	1.65
3567	NASDAQ	TSEM	Fri, Dec 26, 2008	1.88	2.03	1.88	1.95
3566	NASDAQ	TSEM	Wed, Dec 24, 2008	2.03	2.10	1.80	1.95
3565	NASDAQ	TSEM	Tue, Dec 23, 2008	2.25	2.25	2.03	2.10
3564	NASDAQ	TSEM	Mon, Dec 22, 2008	2.27	2.30	2.25	2.25
3563	NASDAQ	TSEM	Fri, Dec 19, 2008	2.55	2.55	2.26	2.40
3562	NASDAQ	TSEM	Thu, Dec 18, 2008	2.67	2.67	2.40	2.48
3561	NASDAQ	TSEM	Wed, Dec 17, 2008	2.40	2.54	2.33	2.40
3560	NASDAQ	TSEM	Tue, Dec 16, 2008	2.63	2.63	2.40	2.44
3559	NASDAQ	TSEM	Mon, Dec 15, 2008	2.40	2.70	2.40	2.63
3558	NASDAQ	TSEM	Fri, Dec 12, 2008	2.40	2.55	2.25	2.40
3557	NASDAQ	TSEM	Thu, Dec 11, 2008	2.40	2.55	2.27	2.40
3556	NASDAQ	TSEM	Wed, Dec 10, 2008	2.54	2.55	2.25	2.29
3555	NASDAQ	TSEM	Tue, Dec 9, 2008	2.40	2.55	2.25	2.33
3554	NASDAQ	TSEM	Mon, Dec 8, 2008	2.55	2.70	2.25	2.40
3553	NASDAQ	TSEM	Fri, Dec 5, 2008	2.55	2.70	2.40	2.55
3552	NASDAQ	TSEM	Thu, Dec 4, 2008	2.92	2.92	2.55	2.55
3551	NASDAQ	TSEM	Wed, Dec 3, 2008	3.00	3.00	2.70	2.70
3550	NASDAQ	TSEM	Tue, Dec 2, 2008	3.30	3.30	2.81	3.00
3549	NASDAQ	TSEM	Mon, Dec 1, 2008	3.28	3.28	2.85	3.00
3548	NASDAQ	TSEM	Fri, Nov 28, 2008	3.30	3.44	3.30	3.32
3547	NASDAQ	TSEM	Wed, Nov 26, 2008	3.21	3.21	2.85	3.00
3546	NASDAQ	TSEM	Tue, Nov 25, 2008	3.30	3.44	3.23	3.30
3545	NASDAQ	TSEM	Mon, Nov 24, 2008	3.00	3.72	2.88	3.11
3544	NASDAQ	TSEM	Fri, Nov 21, 2008	3.38	3.38	2.70	2.70
3543	NASDAQ	TSEM	Thu, Nov 20, 2008	2.70	2.85	2.70	2.85
3542	NASDAQ	TSEM	Wed, Nov 19, 2008	3.15	3.15	2.70	2.99
3541	NASDAQ	TSEM	Tue, Nov 18, 2008	3.15	3.30	2.85	3.15
3540	NASDAQ	TSEM	Mon, Nov 17, 2008	3.15	3.60	3.15	3.30
3539	NASDAQ	TSEM	Fri, Nov 14, 2008	3.30	3.89	3.30	3.59
3538	NASDAQ	TSEM	Thu, Nov 13, 2008	4.35	4.35	3.15	3.15
3537	NASDAQ	TSEM	Wed, Nov 12, 2008	4.50	4.79	4.37	4.50
3536	NASDAQ	TSEM	Tue, Nov 11, 2008	4.68	4.93	4.37	4.93
3535	NASDAQ	TSEM	Mon, Nov 10, 2008	4.95	5.08	4.65	4.83
3534	NASDAQ	TSEM	Fri, Nov 7, 2008	4.80	5.09	4.65	4.80
3533	NASDAQ	TSEM	Thu, Nov 6, 2008	5.10	5.10	4.50	4.50
3532	NASDAQ	TSEM	Wed, Nov 5, 2008	5.25	5.27	4.82	5.10
3531	NASDAQ	TSEM	Tue, Nov 4, 2008	4.95	5.10	4.80	5.10
3530	NASDAQ	TSEM	Mon, Nov 3, 2008	3.60	4.35	3.30	4.07
3529	NASDAQ	TSEM	Fri, Oct 31, 2008	3.30	3.44	3.15	3.28
3528	NASDAQ	TSEM	Thu, Oct 30, 2008	3.45	3.60	3.15	3.15
3527	NASDAQ	TSEM	Wed, Oct 29, 2008	3.75	3.75	3.30	3.45
3526	NASDAQ	TSEM	Tue, Oct 28, 2008	4.05	4.20	3.75	3.90
3525	NASDAQ	TSEM	Mon, Oct 27, 2008	4.50	4.50	3.98	4.05
3524	NASDAQ	TSEM	Fri, Oct 24, 2008	4.95	4.95	4.50	4.65
3523	NASDAQ	TSEM	Thu, Oct 23, 2008	4.98	5.22	4.95	5.07
3522	NASDAQ	TSEM	Wed, Oct 22, 2008	4.95	5.40	4.74	4.95
3521	NASDAQ	TSEM	Tue, Oct 21, 2008	5.27	5.40	4.95	5.25
3520	NASDAQ	TSEM	Mon, Oct 20, 2008	5.25	5.40	5.10	5.25
3519	NASDAQ	TSEM	Fri, Oct 17, 2008	5.40	5.55	4.50	4.95
3518	NASDAQ	TSEM	Thu, Oct 16, 2008	5.55	5.55	5.00	5.33
3517	NASDAQ	TSEM	Wed, Oct 15, 2008	6.00	6.00	4.97	5.25
3516	NASDAQ	TSEM	Tue, Oct 14, 2008	6.15	6.15	5.40	6.00
3515	NASDAQ	TSEM	Mon, Oct 13, 2008	6.00	6.15	5.55	5.70
3514	NASDAQ	TSEM	Fri, Oct 10, 2008	5.40	5.55	4.50	5.55
3513	NASDAQ	TSEM	Thu, Oct 9, 2008	5.24	6.00	5.24	5.70
3512	NASDAQ	TSEM	Wed, Oct 8, 2008	5.25	6.15	5.10	5.25
3511	NASDAQ	TSEM	Tue, Oct 7, 2008	6.75	6.75	6.00	6.00
3510	NASDAQ	TSEM	Mon, Oct 6, 2008	6.90	7.35	6.15	6.66
3509	NASDAQ	TSEM	Fri, Oct 3, 2008	7.50	7.65	7.05	7.35
3508	NASDAQ	TSEM	Thu, Oct 2, 2008	7.80	8.10	7.20	7.20
3507	NASDAQ	TSEM	Wed, Oct 1, 2008	7.05	7.80	7.05	7.80
3506	NASDAQ	TSEM	Tue, Sep 30, 2008	7.50	8.09	7.50	7.94
3505	NASDAQ	TSEM	Mon, Sep 29, 2008	7.95	8.55	7.35	7.51
3504	NASDAQ	TSEM	Fri, Sep 26, 2008	8.99	8.99	8.25	8.70
3503	NASDAQ	TSEM	Thu, Sep 25, 2008	9.60	9.60	8.71	9.00
3502	NASDAQ	TSEM	Wed, Sep 24, 2008	9.00	9.30	7.97	8.25
3501	NASDAQ	TSEM	Tue, Sep 23, 2008	8.10	8.25	7.95	8.10
3500	NASDAQ	TSEM	Mon, Sep 22, 2008	8.85	9.60	7.95	8.00
3499	NASDAQ	TSEM	Fri, Sep 19, 2008	7.50	8.10	7.35	7.58
3498	NASDAQ	TSEM	Thu, Sep 18, 2008	6.75	7.50	6.75	6.90
3497	NASDAQ	TSEM	Wed, Sep 17, 2008	8.10	8.10	6.45	6.90
3496	NASDAQ	TSEM	Tue, Sep 16, 2008	8.85	8.85	7.65	8.10
3495	NASDAQ	TSEM	Mon, Sep 15, 2008	9.15	9.45	9.00	9.15
3494	NASDAQ	TSEM	Fri, Sep 12, 2008	9.45	10.20	9.45	9.90
3493	NASDAQ	TSEM	Thu, Sep 11, 2008	9.75	10.05	8.85	9.90
3492	NASDAQ	TSEM	Wed, Sep 10, 2008	10.05	10.65	9.78	10.50
3491	NASDAQ	TSEM	Tue, Sep 9, 2008	10.05	10.50	10.05	10.50
3490	NASDAQ	TSEM	Mon, Sep 8, 2008	10.05	10.65	10.05	10.50
3489	NASDAQ	TSEM	Fri, Sep 5, 2008	10.50	10.65	10.50	10.50
3488	NASDAQ	TSEM	Thu, Sep 4, 2008	10.50	10.65	10.20	10.20
3487	NASDAQ	TSEM	Wed, Sep 3, 2008	10.50	10.80	10.17	10.50
3486	NASDAQ	TSEM	Tue, Sep 2, 2008	10.80	10.80	10.35	10.35
3485	NASDAQ	TSEM	Fri, Aug 29, 2008	11.25	11.25	10.65	10.95
3484	NASDAQ	TSEM	Thu, Aug 28, 2008	11.25	11.25	10.50	10.80
3483	NASDAQ	TSEM	Wed, Aug 27, 2008	10.52	10.67	10.20	10.65
3482	NASDAQ	TSEM	Tue, Aug 26, 2008	10.65	11.10	10.41	10.95
3481	NASDAQ	TSEM	Mon, Aug 25, 2008	11.25	11.25	10.50	11.25
3480	NASDAQ	TSEM	Fri, Aug 22, 2008	11.10	11.25	10.95	11.25
3479	NASDAQ	TSEM	Thu, Aug 21, 2008	11.25	11.40	10.80	10.88
3478	NASDAQ	TSEM	Wed, Aug 20, 2008	11.40	11.40	10.95	11.10
3477	NASDAQ	TSEM	Tue, Aug 19, 2008	10.20	11.40	10.05	10.20
3476	NASDAQ	TSEM	Mon, Aug 18, 2008	9.90	10.50	9.90	10.05
3475	NASDAQ	TSEM	Fri, Aug 15, 2008	10.35	10.50	10.21	10.35
3474	NASDAQ	TSEM	Thu, Aug 14, 2008	10.07	10.80	10.07	10.50
3473	NASDAQ	TSEM	Wed, Aug 13, 2008	10.50	10.80	10.20	10.80
3472	NASDAQ	TSEM	Tue, Aug 12, 2008	10.65	10.80	10.42	10.50
3471	NASDAQ	TSEM	Mon, Aug 11, 2008	10.95	11.25	10.95	11.10
3470	NASDAQ	TSEM	Fri, Aug 8, 2008	11.25	11.70	11.10	11.70
3469	NASDAQ	TSEM	Thu, Aug 7, 2008	11.25	11.55	10.80	10.96
3468	NASDAQ	TSEM	Wed, Aug 6, 2008	10.28	10.65	10.05	10.35
3467	NASDAQ	TSEM	Tue, Aug 5, 2008	10.80	10.80	10.50	10.65
3466	NASDAQ	TSEM	Mon, Aug 4, 2008	10.80	10.80	10.65	10.68
3465	NASDAQ	TSEM	Fri, Aug 1, 2008	10.65	10.65	10.62	10.62
3464	NASDAQ	TSEM	Thu, Jul 31, 2008	10.80	10.95	9.90	10.50
3463	NASDAQ	TSEM	Wed, Jul 30, 2008	10.65	11.10	10.65	11.10
3462	NASDAQ	TSEM	Tue, Jul 29, 2008	10.35	10.93	10.35	10.65
3461	NASDAQ	TSEM	Mon, Jul 28, 2008	10.50	11.10	10.09	10.50
3460	NASDAQ	TSEM	Fri, Jul 25, 2008	11.55	11.55	10.80	10.80
3459	NASDAQ	TSEM	Thu, Jul 24, 2008	10.65	10.95	10.50	10.73
3458	NASDAQ	TSEM	Wed, Jul 23, 2008	11.10	11.10	10.35	10.80
3457	NASDAQ	TSEM	Tue, Jul 22, 2008	10.80	11.25	10.80	11.10
3456	NASDAQ	TSEM	Mon, Jul 21, 2008	11.40	11.70	10.95	11.25
3455	NASDAQ	TSEM	Fri, Jul 18, 2008	11.10	11.55	10.95	10.95
3454	NASDAQ	TSEM	Thu, Jul 17, 2008	11.40	11.55	10.96	11.40
3453	NASDAQ	TSEM	Wed, Jul 16, 2008	11.25	11.40	10.95	11.40
3452	NASDAQ	TSEM	Tue, Jul 15, 2008	11.40	11.40	10.80	11.25
3451	NASDAQ	TSEM	Mon, Jul 14, 2008	11.40	12.00	11.36	11.55
3450	NASDAQ	TSEM	Fri, Jul 11, 2008	11.85	12.15	11.25	11.55
3449	NASDAQ	TSEM	Thu, Jul 10, 2008	11.85	12.60	11.55	12.00
3448	NASDAQ	TSEM	Wed, Jul 9, 2008	11.85	12.60	11.85	12.03
3447	NASDAQ	TSEM	Tue, Jul 8, 2008	12.00	12.30	11.43	12.30
3446	NASDAQ	TSEM	Mon, Jul 7, 2008	12.45	12.60	11.70	12.32
3445	NASDAQ	TSEM	Thu, Jul 3, 2008	11.26	12.30	11.25	12.30
3444	NASDAQ	TSEM	Wed, Jul 2, 2008	12.90	12.90	12.00	12.15
3443	NASDAQ	TSEM	Tue, Jul 1, 2008	12.45	12.45	11.85	12.45
3442	NASDAQ	TSEM	Mon, Jun 30, 2008	12.75	13.20	12.30	12.45
3441	NASDAQ	TSEM	Fri, Jun 27, 2008	13.05	13.05	12.62	12.89
3440	NASDAQ	TSEM	Thu, Jun 26, 2008	13.28	13.28	12.75	13.04
3439	NASDAQ	TSEM	Wed, Jun 25, 2008	13.32	13.35	12.75	13.34
3438	NASDAQ	TSEM	Tue, Jun 24, 2008	12.75	13.05	12.75	12.75
3437	NASDAQ	TSEM	Mon, Jun 23, 2008	12.60	13.35	12.60	13.05
3436	NASDAQ	TSEM	Fri, Jun 20, 2008	12.45	12.75	12.30	12.45
3435	NASDAQ	TSEM	Thu, Jun 19, 2008	12.15	12.75	12.15	12.47
3434	NASDAQ	TSEM	Wed, Jun 18, 2008	12.75	12.90	12.46	12.75
3433	NASDAQ	TSEM	Tue, Jun 17, 2008	13.50	13.50	12.95	13.05
3432	NASDAQ	TSEM	Mon, Jun 16, 2008	12.92	13.35	12.76	13.05
3431	NASDAQ	TSEM	Fri, Jun 13, 2008	14.10	14.10	12.75	13.05
3430	NASDAQ	TSEM	Thu, Jun 12, 2008	13.05	13.35	13.05	13.05
3429	NASDAQ	TSEM	Wed, Jun 11, 2008	13.20	13.50	12.75	13.05
3428	NASDAQ	TSEM	Tue, Jun 10, 2008	13.50	13.65	12.90	13.50
3427	NASDAQ	TSEM	Mon, Jun 9, 2008	13.95	13.95	13.50	13.65
3426	NASDAQ	TSEM	Fri, Jun 6, 2008	14.70	14.70	13.65	13.65
3425	NASDAQ	TSEM	Thu, Jun 5, 2008	13.65	14.10	13.65	13.65
3424	NASDAQ	TSEM	Wed, Jun 4, 2008	13.95	14.10	13.49	13.65
3423	NASDAQ	TSEM	Tue, Jun 3, 2008	14.25	14.55	13.95	14.40
3422	NASDAQ	TSEM	Mon, Jun 2, 2008	14.40	14.70	14.10	14.25
3421	NASDAQ	TSEM	Fri, May 30, 2008	14.85	14.85	14.43	14.55
3420	NASDAQ	TSEM	Thu, May 29, 2008	15.45	15.45	14.55	14.70
3419	NASDAQ	TSEM	Wed, May 28, 2008	14.70	15.60	14.70	15.15
3418	NASDAQ	TSEM	Tue, May 27, 2008	14.85	15.75	14.55	14.87
3417	NASDAQ	TSEM	Fri, May 23, 2008	15.00	15.45	14.55	15.00
3416	NASDAQ	TSEM	Thu, May 22, 2008	15.60	15.60	14.40	15.30
3415	NASDAQ	TSEM	Wed, May 21, 2008	16.50	16.50	14.85	15.60
3414	NASDAQ	TSEM	Tue, May 20, 2008	17.85	18.30	15.75	16.35
3413	NASDAQ	TSEM	Mon, May 19, 2008	18.45	18.45	17.25	17.40
3412	NASDAQ	TSEM	Fri, May 16, 2008	18.00	18.75	18.00	18.45
3411	NASDAQ	TSEM	Thu, May 15, 2008	16.65	18.00	16.65	18.00
3410	NASDAQ	TSEM	Wed, May 14, 2008	16.35	16.95	16.35	16.65
3409	NASDAQ	TSEM	Tue, May 13, 2008	15.90	16.80	15.90	16.50
3408	NASDAQ	TSEM	Mon, May 12, 2008	15.90	16.20	15.15	16.20
3407	NASDAQ	TSEM	Fri, May 9, 2008	15.75	15.75	15.30	15.60
3406	NASDAQ	TSEM	Thu, May 8, 2008	14.85	15.60	14.85	15.45
3405	NASDAQ	TSEM	Wed, May 7, 2008	13.50	15.45	13.50	15.45
3404	NASDAQ	TSEM	Tue, May 6, 2008	14.72	15.45	14.72	15.00
3403	NASDAQ	TSEM	Mon, May 5, 2008	13.95	13.95	13.50	13.79
3402	NASDAQ	TSEM	Fri, May 2, 2008	13.20	13.20	12.90	12.90
3401	NASDAQ	TSEM	Thu, May 1, 2008	12.75	13.20	12.60	12.63
3400	NASDAQ	TSEM	Wed, Apr 30, 2008	12.90	13.50	12.45	12.60
3399	NASDAQ	TSEM	Tue, Apr 29, 2008	13.50	13.50	12.75	12.75
3398	NASDAQ	TSEM	Mon, Apr 28, 2008	13.50	13.65	13.35	13.35
3397	NASDAQ	TSEM	Fri, Apr 25, 2008	13.52	13.80	13.35	13.42
3396	NASDAQ	TSEM	Thu, Apr 24, 2008	14.25	14.25	13.50	13.80
3395	NASDAQ	TSEM	Wed, Apr 23, 2008	13.80	14.25	13.66	13.86
3394	NASDAQ	TSEM	Tue, Apr 22, 2008	13.88	14.10	13.65	13.82
3393	NASDAQ	TSEM	Mon, Apr 21, 2008	13.80	13.95	13.65	13.89
3392	NASDAQ	TSEM	Fri, Apr 18, 2008	13.52	14.25	13.47	13.80
3391	NASDAQ	TSEM	Thu, Apr 17, 2008	13.52	13.80	13.20	13.50
3390	NASDAQ	TSEM	Wed, Apr 16, 2008	13.80	13.80	13.40	13.80
3389	NASDAQ	TSEM	Tue, Apr 15, 2008	13.95	14.25	13.05	13.35
3388	NASDAQ	TSEM	Mon, Apr 14, 2008	13.95	13.95	13.05	13.50
3387	NASDAQ	TSEM	Fri, Apr 11, 2008	13.35	13.35	13.20	13.35
3386	NASDAQ	TSEM	Thu, Apr 10, 2008	13.50	13.65	13.20	13.35
3385	NASDAQ	TSEM	Wed, Apr 9, 2008	13.88	14.10	13.35	13.46
3384	NASDAQ	TSEM	Tue, Apr 8, 2008	13.83	14.25	13.83	14.10
3383	NASDAQ	TSEM	Mon, Apr 7, 2008	14.55	14.70	13.80	14.25
3382	NASDAQ	TSEM	Fri, Apr 4, 2008	15.30	15.45	13.95	14.55
3381	NASDAQ	TSEM	Thu, Apr 3, 2008	15.45	15.45	14.55	15.00
3380	NASDAQ	TSEM	Wed, Apr 2, 2008	15.75	15.75	14.85	15.15
3379	NASDAQ	TSEM	Tue, Apr 1, 2008	15.60	16.05	15.45	16.05
3378	NASDAQ	TSEM	Mon, Mar 31, 2008	15.20	15.75	15.19	15.45
3377	NASDAQ	TSEM	Fri, Mar 28, 2008	15.75	15.75	15.45	15.75
3376	NASDAQ	TSEM	Thu, Mar 27, 2008	15.15	15.60	15.00	15.60
3375	NASDAQ	TSEM	Wed, Mar 26, 2008	15.90	15.90	14.55	14.60
3374	NASDAQ	TSEM	Tue, Mar 25, 2008	15.75	15.75	13.97	14.70
3373	NASDAQ	TSEM	Mon, Mar 24, 2008	13.35	13.70	13.20	13.65
3372	NASDAQ	TSEM	Thu, Mar 20, 2008	12.60	13.05	12.60	12.75
3371	NASDAQ	TSEM	Wed, Mar 19, 2008	13.20	13.20	12.32	12.75
3370	NASDAQ	TSEM	Tue, Mar 18, 2008	12.45	13.05	12.45	12.45
3369	NASDAQ	TSEM	Mon, Mar 17, 2008	12.15	13.20	12.08	12.75
3368	NASDAQ	TSEM	Fri, Mar 14, 2008	12.90	12.90	12.60	12.60
3367	NASDAQ	TSEM	Thu, Mar 13, 2008	12.45	12.75	11.85	12.45
3366	NASDAQ	TSEM	Wed, Mar 12, 2008	13.35	13.50	13.05	13.50
3365	NASDAQ	TSEM	Tue, Mar 11, 2008	12.00	13.80	11.99	12.60
3364	NASDAQ	TSEM	Mon, Mar 10, 2008	12.89	13.02	11.85	12.00
3363	NASDAQ	TSEM	Fri, Mar 7, 2008	13.65	14.25	13.35	13.35
3362	NASDAQ	TSEM	Thu, Mar 6, 2008	13.65	14.10	13.53	13.65
3361	NASDAQ	TSEM	Wed, Mar 5, 2008	13.50	14.10	13.50	13.65
3360	NASDAQ	TSEM	Tue, Mar 4, 2008	13.80	13.80	13.35	13.50
3359	NASDAQ	TSEM	Mon, Mar 3, 2008	14.85	14.85	14.25	14.70
3358	NASDAQ	TSEM	Fri, Feb 29, 2008	15.15	15.60	15.15	15.45
3357	NASDAQ	TSEM	Thu, Feb 28, 2008	15.00	15.45	15.00	15.15
3356	NASDAQ	TSEM	Wed, Feb 27, 2008	15.90	15.90	15.45	15.60
3355	NASDAQ	TSEM	Tue, Feb 26, 2008	15.45	15.75	15.00	15.60
3354	NASDAQ	TSEM	Mon, Feb 25, 2008	15.60	15.75	15.60	15.60
3353	NASDAQ	TSEM	Fri, Feb 22, 2008	15.45	15.90	15.45	15.75
3352	NASDAQ	TSEM	Thu, Feb 21, 2008	16.50	16.50	15.75	15.90
3351	NASDAQ	TSEM	Wed, Feb 20, 2008	15.45	15.90	15.45	15.90
3350	NASDAQ	TSEM	Tue, Feb 19, 2008	15.98	16.50	15.60	15.90
3349	NASDAQ	TSEM	Fri, Feb 15, 2008	16.05	16.50	15.15	15.90
3348	NASDAQ	TSEM	Thu, Feb 14, 2008	16.05	16.50	16.05	16.50
3347	NASDAQ	TSEM	Wed, Feb 13, 2008	16.05	17.70	16.05	16.50
3346	NASDAQ	TSEM	Tue, Feb 12, 2008	15.30	16.20	15.30	16.05
3345	NASDAQ	TSEM	Mon, Feb 11, 2008	15.75	16.05	15.15	15.45
3344	NASDAQ	TSEM	Fri, Feb 8, 2008	15.60	16.35	15.45	15.90
3343	NASDAQ	TSEM	Thu, Feb 7, 2008	16.05	16.20	15.15	15.90
3342	NASDAQ	TSEM	Wed, Feb 6, 2008	17.25	17.85	16.05	16.50
3341	NASDAQ	TSEM	Tue, Feb 5, 2008	17.55	17.55	16.20	16.80
3340	NASDAQ	TSEM	Mon, Feb 4, 2008	16.95	17.25	16.65	17.25
3339	NASDAQ	TSEM	Fri, Feb 1, 2008	16.50	17.85	15.90	16.35
3338	NASDAQ	TSEM	Thu, Jan 31, 2008	15.30	16.80	15.15	16.50
3337	NASDAQ	TSEM	Wed, Jan 30, 2008	15.15	15.60	14.85	15.15
3336	NASDAQ	TSEM	Tue, Jan 29, 2008	16.20	16.20	14.85	15.75
3335	NASDAQ	TSEM	Mon, Jan 28, 2008	15.45	16.20	14.85	14.85
3334	NASDAQ	TSEM	Fri, Jan 25, 2008	15.75	15.75	14.85	15.15
3333	NASDAQ	TSEM	Thu, Jan 24, 2008	15.75	15.75	14.10	14.40
3332	NASDAQ	TSEM	Wed, Jan 23, 2008	15.00	15.00	11.10	13.05
3331	NASDAQ	TSEM	Tue, Jan 22, 2008	15.30	16.35	12.30	15.75
3330	NASDAQ	TSEM	Fri, Jan 18, 2008	17.10	17.55	16.65	17.10
3329	NASDAQ	TSEM	Thu, Jan 17, 2008	16.80	17.40	16.80	16.95
3328	NASDAQ	TSEM	Wed, Jan 16, 2008	17.25	17.55	16.50	16.50
3327	NASDAQ	TSEM	Tue, Jan 15, 2008	17.25	18.45	17.25	17.73
3326	NASDAQ	TSEM	Mon, Jan 14, 2008	18.75	19.05	18.45	18.75
3325	NASDAQ	TSEM	Fri, Jan 11, 2008	18.75	18.75	17.85	18.00
3324	NASDAQ	TSEM	Thu, Jan 10, 2008	17.55	18.75	16.50	18.75
3323	NASDAQ	TSEM	Wed, Jan 9, 2008	18.90	18.90	18.15	18.30
3322	NASDAQ	TSEM	Tue, Jan 8, 2008	19.65	19.65	18.75	18.90
3321	NASDAQ	TSEM	Mon, Jan 7, 2008	19.95	20.25	18.90	19.20
3320	NASDAQ	TSEM	Fri, Jan 4, 2008	20.40	20.70	20.10	20.55
3319	NASDAQ	TSEM	Thu, Jan 3, 2008	21.15	21.45	20.25	20.25
3318	NASDAQ	TSEM	Wed, Jan 2, 2008	21.00	21.75	21.00	21.75
3317	NASDAQ	TSEM	Mon, Dec 31, 2007	21.00	21.45	20.25	20.85
3316	NASDAQ	TSEM	Fri, Dec 28, 2007	21.30	22.05	21.30	21.45
3315	NASDAQ	TSEM	Thu, Dec 27, 2007	21.60	22.05	21.30	21.30
3314	NASDAQ	TSEM	Wed, Dec 26, 2007	21.90	21.90	21.45	21.75
3313	NASDAQ	TSEM	Mon, Dec 24, 2007	22.35	22.35	21.75	22.35
3312	NASDAQ	TSEM	Fri, Dec 21, 2007	23.25	23.25	22.20	22.65
3311	NASDAQ	TSEM	Thu, Dec 20, 2007	23.25	23.25	22.35	22.50
3310	NASDAQ	TSEM	Wed, Dec 19, 2007	22.50	22.95	22.35	22.80
3309	NASDAQ	TSEM	Tue, Dec 18, 2007	21.60	22.20	20.70	22.05
3308	NASDAQ	TSEM	Mon, Dec 17, 2007	22.50	22.50	20.85	21.15
3307	NASDAQ	TSEM	Fri, Dec 14, 2007	22.50	23.40	22.50	22.80
3306	NASDAQ	TSEM	Thu, Dec 13, 2007	22.50	23.10	22.50	23.10
3305	NASDAQ	TSEM	Wed, Dec 12, 2007	22.95	23.25	22.50	22.50
3304	NASDAQ	TSEM	Tue, Dec 11, 2007	23.10	23.40	22.80	23.10
3303	NASDAQ	TSEM	Mon, Dec 10, 2007	23.25	23.70	23.25	23.40
3302	NASDAQ	TSEM	Fri, Dec 7, 2007	23.40	23.55	23.21	23.25
3301	NASDAQ	TSEM	Thu, Dec 6, 2007	23.70	23.70	23.40	23.70
3300	NASDAQ	TSEM	Wed, Dec 5, 2007	23.40	23.70	23.25	23.55
3299	NASDAQ	TSEM	Tue, Dec 4, 2007	23.55	23.55	22.95	23.10
3298	NASDAQ	TSEM	Mon, Dec 3, 2007	23.10	23.25	22.95	23.25
3297	NASDAQ	TSEM	Fri, Nov 30, 2007	22.95	23.40	22.80	22.95
3296	NASDAQ	TSEM	Thu, Nov 29, 2007	23.25	23.25	22.65	22.80
3295	NASDAQ	TSEM	Wed, Nov 28, 2007	23.10	23.55	22.95	23.55
3294	NASDAQ	TSEM	Tue, Nov 27, 2007	22.50	22.80	22.50	22.80
3293	NASDAQ	TSEM	Mon, Nov 26, 2007	22.80	23.25	22.50	22.50
3292	NASDAQ	TSEM	Fri, Nov 23, 2007	22.50	22.50	21.60	22.50
3291	NASDAQ	TSEM	Wed, Nov 21, 2007	22.50	22.50	21.60	22.20
3290	NASDAQ	TSEM	Tue, Nov 20, 2007	22.95	23.25	22.65	22.95
3289	NASDAQ	TSEM	Mon, Nov 19, 2007	23.10	23.55	22.20	22.65
3288	NASDAQ	TSEM	Fri, Nov 16, 2007	22.65	23.25	22.50	22.95
3287	NASDAQ	TSEM	Thu, Nov 15, 2007	23.40	23.55	22.65	22.65
3286	NASDAQ	TSEM	Wed, Nov 14, 2007	23.85	23.85	22.95	23.55
3285	NASDAQ	TSEM	Tue, Nov 13, 2007	22.50	23.70	22.50	23.70
3284	NASDAQ	TSEM	Mon, Nov 12, 2007	22.95	23.85	22.50	22.65
3283	NASDAQ	TSEM	Fri, Nov 9, 2007	23.25	24.00	22.80	23.55
3282	NASDAQ	TSEM	Thu, Nov 8, 2007	24.90	25.20	23.25	24.00
3281	NASDAQ	TSEM	Wed, Nov 7, 2007	25.20	25.35	24.45	24.90
3280	NASDAQ	TSEM	Tue, Nov 6, 2007	25.50	25.65	24.75	25.20
3279	NASDAQ	TSEM	Mon, Nov 5, 2007	24.75	25.20	24.30	25.20
3278	NASDAQ	TSEM	Fri, Nov 2, 2007	24.75	25.35	24.75	24.90
3277	NASDAQ	TSEM	Thu, Nov 1, 2007	24.75	25.35	24.00	25.05
3276	NASDAQ	TSEM	Wed, Oct 31, 2007	25.50	25.80	25.50	25.65
3275	NASDAQ	TSEM	Tue, Oct 30, 2007	25.50	25.50	25.20	25.35
3274	NASDAQ	TSEM	Mon, Oct 29, 2007	25.35	25.65	24.75	25.20
3273	NASDAQ	TSEM	Fri, Oct 26, 2007	24.30	24.60	23.55	24.60
3272	NASDAQ	TSEM	Thu, Oct 25, 2007	24.00	24.75	24.00	24.45
3271	NASDAQ	TSEM	Wed, Oct 24, 2007	24.45	24.75	24.00	24.45
3270	NASDAQ	TSEM	Tue, Oct 23, 2007	24.00	24.90	24.00	24.75
3269	NASDAQ	TSEM	Mon, Oct 22, 2007	24.45	24.90	24.00	24.60
3268	NASDAQ	TSEM	Fri, Oct 19, 2007	24.75	25.20	24.45	24.60
3267	NASDAQ	TSEM	Thu, Oct 18, 2007	25.80	25.80	25.05	25.35
3266	NASDAQ	TSEM	Wed, Oct 17, 2007	25.20	25.65	25.20	25.50
3265	NASDAQ	TSEM	Tue, Oct 16, 2007	24.45	24.75	24.00	24.30
3264	NASDAQ	TSEM	Mon, Oct 15, 2007	25.35	25.35	24.45	24.60
3263	NASDAQ	TSEM	Fri, Oct 12, 2007	24.75	25.35	24.75	25.05
3262	NASDAQ	TSEM	Thu, Oct 11, 2007	25.20	25.80	24.60	24.60
3261	NASDAQ	TSEM	Wed, Oct 10, 2007	25.50	25.80	24.90	24.90
3260	NASDAQ	TSEM	Tue, Oct 9, 2007	25.05	25.95	24.90	25.50
3259	NASDAQ	TSEM	Mon, Oct 8, 2007	25.80	26.10	24.90	25.05
3258	NASDAQ	TSEM	Fri, Oct 5, 2007	25.80	25.80	25.35	25.65
3257	NASDAQ	TSEM	Thu, Oct 4, 2007	25.67	26.25	25.65	25.95
3256	NASDAQ	TSEM	Wed, Oct 3, 2007	26.25	26.55	25.50	25.95
3255	NASDAQ	TSEM	Tue, Oct 2, 2007	26.70	26.85	25.50	25.65
3254	NASDAQ	TSEM	Mon, Oct 1, 2007	27.00	27.00	26.70	26.85
3253	NASDAQ	TSEM	Fri, Sep 28, 2007	27.60	27.60	26.55	26.85
3252	NASDAQ	TSEM	Thu, Sep 27, 2007	26.85	26.97	26.25	26.55
3251	NASDAQ	TSEM	Wed, Sep 26, 2007	26.10	27.00	25.80	26.40
3250	NASDAQ	TSEM	Tue, Sep 25, 2007	24.90	25.95	24.60	25.80
3249	NASDAQ	TSEM	Mon, Sep 24, 2007	25.50	25.50	24.30	24.75
3248	NASDAQ	TSEM	Fri, Sep 21, 2007	24.75	25.20	24.00	25.20
3247	NASDAQ	TSEM	Thu, Sep 20, 2007	24.60	25.20	23.55	23.85
3246	NASDAQ	TSEM	Wed, Sep 19, 2007	21.75	22.80	21.60	22.50
3245	NASDAQ	TSEM	Tue, Sep 18, 2007	21.60	22.05	21.45	21.60
3244	NASDAQ	TSEM	Mon, Sep 17, 2007	21.90	21.90	21.30	21.90
3243	NASDAQ	TSEM	Fri, Sep 14, 2007	21.00	22.20	21.00	22.20
3242	NASDAQ	TSEM	Thu, Sep 13, 2007	21.20	21.45	21.00	21.15
3241	NASDAQ	TSEM	Wed, Sep 12, 2007	22.95	22.95	21.15	21.45
3240	NASDAQ	TSEM	Tue, Sep 11, 2007	21.45	22.50	21.45	22.50
3239	NASDAQ	TSEM	Mon, Sep 10, 2007	20.25	21.15	20.25	20.40
3238	NASDAQ	TSEM	Fri, Sep 7, 2007	20.85	20.85	19.95	20.40
3237	NASDAQ	TSEM	Thu, Sep 6, 2007	20.30	20.70	20.25	20.70
3236	NASDAQ	TSEM	Wed, Sep 5, 2007	20.55	20.55	20.25	20.25
3235	NASDAQ	TSEM	Tue, Sep 4, 2007	20.40	21.00	20.25	20.82
3234	NASDAQ	TSEM	Fri, Aug 31, 2007	20.55	20.55	20.25	20.55
3233	NASDAQ	TSEM	Thu, Aug 30, 2007	20.25	21.00	20.25	20.25
3232	NASDAQ	TSEM	Wed, Aug 29, 2007	20.55	20.85	20.25	20.40
3231	NASDAQ	TSEM	Tue, Aug 28, 2007	20.85	21.45	20.70	20.70
3230	NASDAQ	TSEM	Mon, Aug 27, 2007	20.25	20.85	20.25	20.85
3229	NASDAQ	TSEM	Fri, Aug 24, 2007	20.40	20.70	20.10	20.70
3228	NASDAQ	TSEM	Thu, Aug 23, 2007	20.25	20.70	19.65	20.70
3227	NASDAQ	TSEM	Wed, Aug 22, 2007	20.40	20.55	19.95	20.25
3226	NASDAQ	TSEM	Tue, Aug 21, 2007	18.90	20.10	18.90	19.65
3225	NASDAQ	TSEM	Mon, Aug 20, 2007	19.80	20.22	19.05	19.95
3224	NASDAQ	TSEM	Fri, Aug 17, 2007	18.30	19.65	18.30	18.75
3223	NASDAQ	TSEM	Thu, Aug 16, 2007	20.10	20.10	18.00	18.15
3222	NASDAQ	TSEM	Wed, Aug 15, 2007	23.25	23.25	21.45	21.45
3221	NASDAQ	TSEM	Tue, Aug 14, 2007	25.05	25.50	23.10	24.90
3220	NASDAQ	TSEM	Mon, Aug 13, 2007	24.75	25.50	24.60	25.50
3219	NASDAQ	TSEM	Fri, Aug 10, 2007	22.95	24.15	22.95	23.85
3218	NASDAQ	TSEM	Thu, Aug 9, 2007	24.30	24.60	22.65	24.15
3217	NASDAQ	TSEM	Wed, Aug 8, 2007	24.45	24.60	24.00	24.60
3216	NASDAQ	TSEM	Tue, Aug 7, 2007	22.80	24.15	22.80	24.00
3215	NASDAQ	TSEM	Mon, Aug 6, 2007	23.70	23.70	22.50	23.25
3214	NASDAQ	TSEM	Fri, Aug 3, 2007	24.00	24.30	22.95	23.25
3213	NASDAQ	TSEM	Thu, Aug 2, 2007	23.40	24.00	23.25	23.85
3212	NASDAQ	TSEM	Wed, Aug 1, 2007	23.55	24.15	22.95	23.40
3211	NASDAQ	TSEM	Tue, Jul 31, 2007	24.30	25.05	23.85	24.30
3210	NASDAQ	TSEM	Mon, Jul 30, 2007	24.00	24.00	23.25	23.76
3209	NASDAQ	TSEM	Fri, Jul 27, 2007	23.85	25.20	23.70	23.85
3208	NASDAQ	TSEM	Thu, Jul 26, 2007	24.75	25.50	23.85	24.45
3207	NASDAQ	TSEM	Wed, Jul 25, 2007	26.40	26.70	25.50	25.80
3206	NASDAQ	TSEM	Tue, Jul 24, 2007	26.70	26.85	26.25	26.40
3205	NASDAQ	TSEM	Mon, Jul 23, 2007	27.75	28.05	26.55	26.70
3204	NASDAQ	TSEM	Fri, Jul 20, 2007	26.70	27.75	26.40	27.60
3203	NASDAQ	TSEM	Thu, Jul 19, 2007	25.35	27.15	24.75	27.15
3202	NASDAQ	TSEM	Wed, Jul 18, 2007	24.90	25.05	24.30	24.90
3201	NASDAQ	TSEM	Tue, Jul 17, 2007	25.65	26.40	25.35	25.50
3200	NASDAQ	TSEM	Mon, Jul 16, 2007	25.20	25.65	25.05	25.35
3199	NASDAQ	TSEM	Fri, Jul 13, 2007	23.10	24.00	22.80	24.00
3198	NASDAQ	TSEM	Thu, Jul 12, 2007	22.50	23.40	22.20	22.95
3197	NASDAQ	TSEM	Wed, Jul 11, 2007	22.20	22.80	22.20	22.35
3196	NASDAQ	TSEM	Tue, Jul 10, 2007	22.50	22.50	22.05	22.05
3195	NASDAQ	TSEM	Mon, Jul 9, 2007	22.50	22.65	22.05	22.20
3194	NASDAQ	TSEM	Fri, Jul 6, 2007	21.60	22.20	21.60	22.05
3193	NASDAQ	TSEM	Thu, Jul 5, 2007	22.65	22.65	21.75	21.75
3192	NASDAQ	TSEM	Tue, Jul 3, 2007	22.50	22.50	21.60	22.20
3191	NASDAQ	TSEM	Mon, Jul 2, 2007	21.90	22.35	21.30	21.75
3190	NASDAQ	TSEM	Fri, Jun 29, 2007	21.75	22.05	21.45	21.45
3189	NASDAQ	TSEM	Thu, Jun 28, 2007	22.35	22.54	21.30	21.60
3188	NASDAQ	TSEM	Wed, Jun 27, 2007	21.30	22.50	21.30	21.75
3187	NASDAQ	TSEM	Tue, Jun 26, 2007	22.05	22.50	21.30	21.90
3186	NASDAQ	TSEM	Mon, Jun 25, 2007	22.80	23.25	22.05	22.35
3185	NASDAQ	TSEM	Fri, Jun 22, 2007	22.50	23.25	22.20	23.25
3184	NASDAQ	TSEM	Thu, Jun 21, 2007	22.35	22.80	22.20	22.50
3183	NASDAQ	TSEM	Wed, Jun 20, 2007	22.95	23.40	22.50	22.50
3182	NASDAQ	TSEM	Tue, Jun 19, 2007	23.55	23.55	23.10	23.25
3181	NASDAQ	TSEM	Mon, Jun 18, 2007	23.25	23.55	23.25	23.40
3180	NASDAQ	TSEM	Fri, Jun 15, 2007	23.55	23.85	23.10	23.55
3179	NASDAQ	TSEM	Thu, Jun 14, 2007	24.00	24.00	23.70	23.70
3178	NASDAQ	TSEM	Wed, Jun 13, 2007	23.85	24.15	23.40	23.70
3177	NASDAQ	TSEM	Tue, Jun 12, 2007	23.70	23.70	23.25	23.40
3176	NASDAQ	TSEM	Mon, Jun 11, 2007	24.00	24.00	23.25	23.40
3175	NASDAQ	TSEM	Fri, Jun 8, 2007	23.25	23.55	22.80	23.10
3174	NASDAQ	TSEM	Thu, Jun 7, 2007	24.00	24.00	22.80	23.10
3173	NASDAQ	TSEM	Wed, Jun 6, 2007	24.75	24.75	24.00	24.00
3172	NASDAQ	TSEM	Tue, Jun 5, 2007	24.00	24.00	23.85	24.00
3171	NASDAQ	TSEM	Mon, Jun 4, 2007	24.15	24.15	23.70	24.00
3170	NASDAQ	TSEM	Fri, Jun 1, 2007	23.40	24.30	23.40	24.00
3169	NASDAQ	TSEM	Thu, May 31, 2007	24.90	24.90	22.80	23.40
3168	NASDAQ	TSEM	Wed, May 30, 2007	25.20	25.20	24.75	24.90
3167	NASDAQ	TSEM	Tue, May 29, 2007	25.50	25.95	24.80	25.05
3166	NASDAQ	TSEM	Fri, May 25, 2007	25.50	25.80	25.20	25.50
3165	NASDAQ	TSEM	Thu, May 24, 2007	26.40	26.70	25.50	25.50
3164	NASDAQ	TSEM	Wed, May 23, 2007	26.55	27.00	26.40	26.70
3163	NASDAQ	TSEM	Tue, May 22, 2007	26.70	27.00	26.55	27.00
3162	NASDAQ	TSEM	Mon, May 21, 2007	26.40	27.00	26.10	26.70
3161	NASDAQ	TSEM	Fri, May 18, 2007	27.15	27.60	27.00	27.00
3160	NASDAQ	TSEM	Thu, May 17, 2007	27.75	27.75	27.00	27.15
3159	NASDAQ	TSEM	Wed, May 16, 2007	27.30	27.75	27.00	27.30
3158	NASDAQ	TSEM	Tue, May 15, 2007	27.60	28.35	27.00	27.30
3157	NASDAQ	TSEM	Mon, May 14, 2007	27.60	27.75	27.15	27.30
3156	NASDAQ	TSEM	Fri, May 11, 2007	27.00	27.60	26.85	27.15
3155	NASDAQ	TSEM	Thu, May 10, 2007	27.45	27.60	26.85	27.15
3154	NASDAQ	TSEM	Wed, May 9, 2007	26.70	27.45	26.70	27.15
3153	NASDAQ	TSEM	Tue, May 8, 2007	27.00	27.60	26.85	26.85
3152	NASDAQ	TSEM	Mon, May 7, 2007	27.30	27.60	27.15	27.45
3151	NASDAQ	TSEM	Fri, May 4, 2007	27.60	28.35	27.00	27.00
3150	NASDAQ	TSEM	Thu, May 3, 2007	27.15	28.05	27.00	27.45
3149	NASDAQ	TSEM	Wed, May 2, 2007	26.85	27.45	25.65	26.70
3148	NASDAQ	TSEM	Tue, May 1, 2007	27.60	28.05	26.55	27.15
3147	NASDAQ	TSEM	Mon, Apr 30, 2007	27.15	27.75	26.85	27.15
3146	NASDAQ	TSEM	Fri, Apr 27, 2007	28.35	28.35	27.15	27.90
3145	NASDAQ	TSEM	Thu, Apr 26, 2007	28.50	29.10	28.05	28.35
3144	NASDAQ	TSEM	Wed, Apr 25, 2007	28.05	29.10	27.15	28.50
3143	NASDAQ	TSEM	Tue, Apr 24, 2007	27.15	28.05	26.25	28.05
3142	NASDAQ	TSEM	Mon, Apr 23, 2007	27.60	27.75	27.30	27.45
3141	NASDAQ	TSEM	Fri, Apr 20, 2007	27.45	27.90	27.30	27.90
3140	NASDAQ	TSEM	Thu, Apr 19, 2007	26.85	27.75	26.85	27.30
3139	NASDAQ	TSEM	Wed, Apr 18, 2007	26.70	27.30	26.40	27.15
3138	NASDAQ	TSEM	Tue, Apr 17, 2007	27.75	27.75	26.70	26.85
3137	NASDAQ	TSEM	Mon, Apr 16, 2007	27.75	27.75	27.00	27.30
3136	NASDAQ	TSEM	Fri, Apr 13, 2007	27.45	27.75	27.45	27.75
3135	NASDAQ	TSEM	Thu, Apr 12, 2007	26.85	27.75	26.70	27.45
3134	NASDAQ	TSEM	Wed, Apr 11, 2007	25.95	26.70	25.95	26.55
3133	NASDAQ	TSEM	Tue, Apr 10, 2007	25.95	26.25	25.78	25.95
3132	NASDAQ	TSEM	Mon, Apr 9, 2007	25.65	26.40	25.65	25.95
3131	NASDAQ	TSEM	Thu, Apr 5, 2007	25.80	26.55	25.80	26.10
3130	NASDAQ	TSEM	Wed, Apr 4, 2007	26.10	26.70	25.65	26.10
3129	NASDAQ	TSEM	Tue, Apr 3, 2007	26.10	26.25	25.05	26.10
3128	NASDAQ	TSEM	Mon, Apr 2, 2007	26.85	26.85	25.20	25.50
3127	NASDAQ	TSEM	Fri, Mar 30, 2007	24.90	25.80	24.90	25.65
3126	NASDAQ	TSEM	Thu, Mar 29, 2007	25.50	25.65	24.90	25.05
3125	NASDAQ	TSEM	Wed, Mar 28, 2007	25.50	25.50	25.20	25.50
3124	NASDAQ	TSEM	Tue, Mar 27, 2007	26.10	26.25	25.50	25.65
3123	NASDAQ	TSEM	Mon, Mar 26, 2007	25.65	25.80	25.05	25.80
3122	NASDAQ	TSEM	Fri, Mar 23, 2007	25.05	25.65	24.75	25.65
3121	NASDAQ	TSEM	Thu, Mar 22, 2007	25.50	25.50	24.75	24.75
3120	NASDAQ	TSEM	Wed, Mar 21, 2007	25.35	25.50	24.60	25.35
3119	NASDAQ	TSEM	Tue, Mar 20, 2007	25.20	25.50	24.60	25.05
3118	NASDAQ	TSEM	Mon, Mar 19, 2007	25.65	26.10	25.05	25.50
3117	NASDAQ	TSEM	Fri, Mar 16, 2007	25.50	26.25	25.50	26.10
3116	NASDAQ	TSEM	Thu, Mar 15, 2007	25.95	26.10	25.35	25.80
3115	NASDAQ	TSEM	Wed, Mar 14, 2007	25.50	25.65	24.90	25.50
3114	NASDAQ	TSEM	Tue, Mar 13, 2007	25.95	26.25	25.65	25.65
3113	NASDAQ	TSEM	Mon, Mar 12, 2007	26.10	26.25	25.65	26.10
3112	NASDAQ	TSEM	Fri, Mar 9, 2007	26.40	27.00	26.25	26.25
3111	NASDAQ	TSEM	Thu, Mar 8, 2007	26.25	26.85	25.50	25.95
3110	NASDAQ	TSEM	Wed, Mar 7, 2007	26.55	27.00	25.95	26.55
3109	NASDAQ	TSEM	Tue, Mar 6, 2007	25.20	26.70	25.20	26.55
3108	NASDAQ	TSEM	Mon, Mar 5, 2007	25.50	25.80	24.60	25.35
3107	NASDAQ	TSEM	Fri, Mar 2, 2007	26.40	27.00	26.40	26.40
3106	NASDAQ	TSEM	Thu, Mar 1, 2007	26.55	26.85	26.25	26.85
3105	NASDAQ	TSEM	Wed, Feb 28, 2007	26.40	27.15	26.40	27.15
3104	NASDAQ	TSEM	Tue, Feb 27, 2007	27.45	27.90	26.40	26.85
3103	NASDAQ	TSEM	Mon, Feb 26, 2007	27.30	28.50	26.70	28.50
3102	NASDAQ	TSEM	Fri, Feb 23, 2007	28.35	28.50	27.00	28.20
3101	NASDAQ	TSEM	Thu, Feb 22, 2007	28.50	28.65	27.60	28.35
3100	NASDAQ	TSEM	Wed, Feb 21, 2007	28.80	28.80	27.60	28.50
3099	NASDAQ	TSEM	Tue, Feb 20, 2007	28.20	28.65	28.20	28.65
3098	NASDAQ	TSEM	Fri, Feb 16, 2007	27.90	28.35	27.90	28.20
3097	NASDAQ	TSEM	Thu, Feb 15, 2007	28.50	28.50	27.60	27.75
3096	NASDAQ	TSEM	Wed, Feb 14, 2007	27.45	28.35	27.45	28.20
3095	NASDAQ	TSEM	Tue, Feb 13, 2007	27.15	28.35	26.85	27.75
3094	NASDAQ	TSEM	Mon, Feb 12, 2007	28.50	28.50	25.95	27.45
3093	NASDAQ	TSEM	Fri, Feb 9, 2007	28.05	28.95	27.75	28.80
3092	NASDAQ	TSEM	Thu, Feb 8, 2007	29.10	29.10	27.75	28.05
3091	NASDAQ	TSEM	Wed, Feb 7, 2007	30.00	30.00	28.80	29.40
3090	NASDAQ	TSEM	Tue, Feb 6, 2007	30.75	31.20	29.85	31.20
3089	NASDAQ	TSEM	Mon, Feb 5, 2007	30.75	31.05	29.55	30.75
3088	NASDAQ	TSEM	Fri, Feb 2, 2007	30.45	30.75	30.14	30.45
3087	NASDAQ	TSEM	Thu, Feb 1, 2007	29.85	30.45	29.70	30.15
3086	NASDAQ	TSEM	Wed, Jan 31, 2007	29.10	29.40	28.95	29.40
3085	NASDAQ	TSEM	Tue, Jan 30, 2007	28.50	28.65	28.20	28.20
3084	NASDAQ	TSEM	Mon, Jan 29, 2007	28.95	29.10	28.20	28.35
3083	NASDAQ	TSEM	Fri, Jan 26, 2007	28.65	29.40	28.20	28.20
3082	NASDAQ	TSEM	Thu, Jan 25, 2007	29.25	29.55	28.35	29.10
3081	NASDAQ	TSEM	Wed, Jan 24, 2007	29.40	29.40	28.80	28.95
3080	NASDAQ	TSEM	Tue, Jan 23, 2007	28.50	29.55	28.50	28.95
3079	NASDAQ	TSEM	Mon, Jan 22, 2007	27.75	28.80	27.75	28.50
3078	NASDAQ	TSEM	Fri, Jan 19, 2007	26.55	27.60	26.55	27.00
3077	NASDAQ	TSEM	Thu, Jan 18, 2007	27.30	27.60	26.40	26.70
3076	NASDAQ	TSEM	Wed, Jan 17, 2007	28.20	28.20	27.45	27.60
3075	NASDAQ	TSEM	Tue, Jan 16, 2007	27.90	28.35	27.45	27.75
3074	NASDAQ	TSEM	Fri, Jan 12, 2007	27.90	28.20	27.90	28.05
3073	NASDAQ	TSEM	Thu, Jan 11, 2007	28.20	28.20	27.45	27.90
3072	NASDAQ	TSEM	Wed, Jan 10, 2007	25.50	27.90	25.50	27.90
3071	NASDAQ	TSEM	Tue, Jan 9, 2007	26.55	27.45	26.55	27.30
3070	NASDAQ	TSEM	Mon, Jan 8, 2007	25.80	26.25	25.80	25.95
3069	NASDAQ	TSEM	Fri, Jan 5, 2007	26.70	26.70	26.25	26.55
3068	NASDAQ	TSEM	Thu, Jan 4, 2007	26.70	26.70	25.95	26.40
3067	NASDAQ	TSEM	Wed, Jan 3, 2007	25.95	27.00	25.65	27.00
3066	NASDAQ	TSEM	Fri, Dec 29, 2006	25.65	26.40	25.50	25.65
3065	NASDAQ	TSEM	Thu, Dec 28, 2006	26.70	27.30	25.65	25.95
3064	NASDAQ	TSEM	Wed, Dec 27, 2006	27.00	27.60	26.70	27.00
3063	NASDAQ	TSEM	Tue, Dec 26, 2006	28.05	28.05	27.00	27.30
3062	NASDAQ	TSEM	Fri, Dec 22, 2006	28.20	28.35	27.60	28.20
3061	NASDAQ	TSEM	Thu, Dec 21, 2006	28.35	29.25	27.15	27.75
3060	NASDAQ	TSEM	Wed, Dec 20, 2006	26.85	27.30	26.10	26.25
3059	NASDAQ	TSEM	Tue, Dec 19, 2006	26.25	27.60	26.25	26.85
3058	NASDAQ	TSEM	Mon, Dec 18, 2006	27.00	27.75	26.70	27.15
3057	NASDAQ	TSEM	Fri, Dec 15, 2006	27.45	27.45	25.05	26.55
3056	NASDAQ	TSEM	Thu, Dec 14, 2006	27.15	27.60	27.00	27.00
3055	NASDAQ	TSEM	Wed, Dec 13, 2006	27.15	27.75	27.00	27.30
3054	NASDAQ	TSEM	Tue, Dec 12, 2006	28.05	28.20	27.15	27.45
3053	NASDAQ	TSEM	Mon, Dec 11, 2006	27.90	27.90	27.00	27.75
3052	NASDAQ	TSEM	Fri, Dec 8, 2006	27.75	28.05	27.00	27.90
3051	NASDAQ	TSEM	Thu, Dec 7, 2006	28.20	28.35	27.75	28.05
3050	NASDAQ	TSEM	Wed, Dec 6, 2006	28.20	28.35	27.75	28.05
3049	NASDAQ	TSEM	Tue, Dec 5, 2006	28.05	28.65	27.90	28.35
3048	NASDAQ	TSEM	Mon, Dec 4, 2006	28.05	28.95	27.75	27.75
3047	NASDAQ	TSEM	Fri, Dec 1, 2006	28.65	28.65	27.75	27.75
3046	NASDAQ	TSEM	Thu, Nov 30, 2006	29.10	29.25	28.20	28.50
3045	NASDAQ	TSEM	Wed, Nov 29, 2006	28.80	29.40	28.80	28.95
3044	NASDAQ	TSEM	Tue, Nov 28, 2006	28.50	29.10	28.20	28.80
3043	NASDAQ	TSEM	Mon, Nov 27, 2006	30.00	30.15	28.05	28.35
3042	NASDAQ	TSEM	Fri, Nov 24, 2006	30.60	30.60	29.85	30.00
3041	NASDAQ	TSEM	Wed, Nov 22, 2006	31.05	31.80	30.30	30.45
3040	NASDAQ	TSEM	Tue, Nov 21, 2006	31.35	32.40	30.45	31.80
3039	NASDAQ	TSEM	Mon, Nov 20, 2006	29.85	32.70	29.40	31.35
3038	NASDAQ	TSEM	Fri, Nov 17, 2006	29.40	30.75	29.40	30.75
3037	NASDAQ	TSEM	Thu, Nov 16, 2006	30.75	30.90	29.40	29.70
3036	NASDAQ	TSEM	Wed, Nov 15, 2006	30.90	31.35	29.40	30.30
3035	NASDAQ	TSEM	Tue, Nov 14, 2006	29.55	31.50	29.10	31.05
3034	NASDAQ	TSEM	Mon, Nov 13, 2006	27.75	28.80	27.75	28.80
3033	NASDAQ	TSEM	Fri, Nov 10, 2006	26.55	27.30	26.40	27.00
3032	NASDAQ	TSEM	Thu, Nov 9, 2006	27.15	27.60	26.55	26.70
3031	NASDAQ	TSEM	Wed, Nov 8, 2006	27.45	27.75	26.55	27.30
3030	NASDAQ	TSEM	Tue, Nov 7, 2006	26.85	28.50	26.85	27.30
3029	NASDAQ	TSEM	Mon, Nov 6, 2006	27.90	30.15	27.45	30.00
3028	NASDAQ	TSEM	Fri, Nov 3, 2006	26.55	28.50	26.55	27.60
3027	NASDAQ	TSEM	Thu, Nov 2, 2006	26.70	27.00	26.40	26.85
3026	NASDAQ	TSEM	Wed, Nov 1, 2006	26.40	26.40	25.65	26.10
3025	NASDAQ	TSEM	Tue, Oct 31, 2006	25.95	26.70	25.35	25.65
3024	NASDAQ	TSEM	Mon, Oct 30, 2006	26.70	26.85	25.80	26.25
3023	NASDAQ	TSEM	Fri, Oct 27, 2006	28.05	28.05	27.00	27.15
3022	NASDAQ	TSEM	Thu, Oct 26, 2006	27.15	28.35	27.00	27.75
3021	NASDAQ	TSEM	Wed, Oct 25, 2006	28.05	28.05	27.00	27.15
3020	NASDAQ	TSEM	Tue, Oct 24, 2006	27.00	28.20	27.00	28.05
3019	NASDAQ	TSEM	Mon, Oct 23, 2006	29.25	29.25	27.75	28.05
3018	NASDAQ	TSEM	Fri, Oct 20, 2006	29.25	30.75	28.50	28.95
3017	NASDAQ	TSEM	Thu, Oct 19, 2006	28.80	29.40	28.65	29.25
3016	NASDAQ	TSEM	Wed, Oct 18, 2006	28.50	28.95	27.75	28.50
3015	NASDAQ	TSEM	Tue, Oct 17, 2006	26.55	28.20	26.40	27.90
3014	NASDAQ	TSEM	Mon, Oct 16, 2006	26.85	27.45	26.25	26.40
3013	NASDAQ	TSEM	Fri, Oct 13, 2006	29.25	29.25	27.15	27.90
3012	NASDAQ	TSEM	Thu, Oct 12, 2006	29.70	29.70	28.20	28.80
3011	NASDAQ	TSEM	Wed, Oct 11, 2006	29.85	29.85	27.00	28.35
3010	NASDAQ	TSEM	Tue, Oct 10, 2006	30.15	30.75	28.05	28.65
3009	NASDAQ	TSEM	Mon, Oct 9, 2006	27.90	32.40	27.00	31.80
3008	NASDAQ	TSEM	Fri, Oct 6, 2006	24.60	26.25	24.30	26.25
3007	NASDAQ	TSEM	Thu, Oct 5, 2006	22.80	24.45	22.80	24.00
3006	NASDAQ	TSEM	Wed, Oct 4, 2006	22.20	22.50	22.05	22.35
3005	NASDAQ	TSEM	Tue, Oct 3, 2006	22.50	22.50	21.60	21.75
3004	NASDAQ	TSEM	Mon, Oct 2, 2006	21.60	22.20	21.15	21.30
3003	NASDAQ	TSEM	Fri, Sep 29, 2006	21.75	22.20	21.30	21.90
3002	NASDAQ	TSEM	Thu, Sep 28, 2006	22.50	22.50	21.90	22.05
3001	NASDAQ	TSEM	Wed, Sep 27, 2006	22.35	22.35	21.75	22.05
3000	NASDAQ	TSEM	Tue, Sep 26, 2006	22.50	22.50	21.90	21.90
2999	NASDAQ	TSEM	Mon, Sep 25, 2006	21.15	21.90	21.15	21.90
2998	NASDAQ	TSEM	Fri, Sep 22, 2006	20.40	20.40	19.95	19.95
2997	NASDAQ	TSEM	Thu, Sep 21, 2006	20.25	20.55	20.10	20.25
2996	NASDAQ	TSEM	Wed, Sep 20, 2006	20.70	20.70	20.10	20.25
2995	NASDAQ	TSEM	Tue, Sep 19, 2006	20.55	20.55	19.95	20.25
2994	NASDAQ	TSEM	Mon, Sep 18, 2006	20.25	20.70	19.50	20.10
2993	NASDAQ	TSEM	Fri, Sep 15, 2006	19.95	20.25	19.50	20.25
2992	NASDAQ	TSEM	Thu, Sep 14, 2006	19.80	20.25	19.50	19.50
2991	NASDAQ	TSEM	Wed, Sep 13, 2006	20.25	20.70	19.50	20.10
2990	NASDAQ	TSEM	Tue, Sep 12, 2006	19.50	20.10	19.05	19.80
2989	NASDAQ	TSEM	Mon, Sep 11, 2006	19.95	20.25	19.50	19.50
2988	NASDAQ	TSEM	Fri, Sep 8, 2006	19.80	19.80	19.20	19.50
2987	NASDAQ	TSEM	Thu, Sep 7, 2006	19.50	19.65	18.90	19.50
2986	NASDAQ	TSEM	Wed, Sep 6, 2006	19.65	20.10	19.05	19.20
2985	NASDAQ	TSEM	Tue, Sep 5, 2006	19.65	20.40	19.65	20.25
2984	NASDAQ	TSEM	Fri, Sep 1, 2006	20.10	20.70	19.80	20.10
2983	NASDAQ	TSEM	Thu, Aug 31, 2006	20.10	20.85	19.65	19.65
2982	NASDAQ	TSEM	Wed, Aug 30, 2006	20.25	21.00	20.25	20.40
2981	NASDAQ	TSEM	Tue, Aug 29, 2006	21.30	21.30	20.55	20.55
2980	NASDAQ	TSEM	Mon, Aug 28, 2006	21.30	21.30	20.70	20.85
2979	NASDAQ	TSEM	Fri, Aug 25, 2006	21.00	21.30	20.70	20.70
2978	NASDAQ	TSEM	Thu, Aug 24, 2006	20.40	20.70	20.25	20.55
2977	NASDAQ	TSEM	Wed, Aug 23, 2006	20.85	21.00	19.95	19.95
2976	NASDAQ	TSEM	Tue, Aug 22, 2006	20.85	21.15	20.70	20.70
2975	NASDAQ	TSEM	Mon, Aug 21, 2006	20.85	21.00	20.40	20.70
2974	NASDAQ	TSEM	Fri, Aug 18, 2006	20.85	21.60	20.85	21.45
2973	NASDAQ	TSEM	Thu, Aug 17, 2006	21.45	21.75	21.00	21.30
2972	NASDAQ	TSEM	Wed, Aug 16, 2006	21.00	21.45	20.40	21.15
2971	NASDAQ	TSEM	Tue, Aug 15, 2006	20.40	21.60	20.40	21.45
2970	NASDAQ	TSEM	Mon, Aug 14, 2006	20.85	21.15	20.40	21.00
2969	NASDAQ	TSEM	Fri, Aug 11, 2006	21.15	21.15	20.55	21.00
2968	NASDAQ	TSEM	Thu, Aug 10, 2006	22.35	22.35	20.85	21.45
2967	NASDAQ	TSEM	Wed, Aug 9, 2006	21.75	21.75	20.70	20.85
2966	NASDAQ	TSEM	Tue, Aug 8, 2006	21.15	21.75	20.55	21.30
2965	NASDAQ	TSEM	Mon, Aug 7, 2006	21.15	21.60	20.40	20.70
2964	NASDAQ	TSEM	Fri, Aug 4, 2006	22.35	22.35	21.45	21.60
2963	NASDAQ	TSEM	Thu, Aug 3, 2006	22.65	22.65	21.75	22.05
2962	NASDAQ	TSEM	Wed, Aug 2, 2006	21.45	22.50	21.15	21.60
2961	NASDAQ	TSEM	Tue, Aug 1, 2006	21.30	21.60	19.50	20.10
2960	NASDAQ	TSEM	Mon, Jul 31, 2006	21.00	21.60	20.85	21.00
2959	NASDAQ	TSEM	Fri, Jul 28, 2006	21.15	21.60	20.85	21.00
2958	NASDAQ	TSEM	Thu, Jul 27, 2006	21.30	21.60	20.55	20.85
2957	NASDAQ	TSEM	Wed, Jul 26, 2006	22.05	22.05	20.70	20.85
2956	NASDAQ	TSEM	Tue, Jul 25, 2006	21.15	22.35	21.15	22.05
2955	NASDAQ	TSEM	Mon, Jul 24, 2006	20.85	21.60	20.70	20.85
2954	NASDAQ	TSEM	Fri, Jul 21, 2006	21.75	21.75	20.40	20.70
2953	NASDAQ	TSEM	Thu, Jul 20, 2006	21.45	22.05	21.30	21.75
2952	NASDAQ	TSEM	Wed, Jul 19, 2006	19.80	21.15	19.80	21.00
2951	NASDAQ	TSEM	Tue, Jul 18, 2006	19.50	20.70	19.50	20.10
2950	NASDAQ	TSEM	Mon, Jul 17, 2006	19.95	20.25	19.05	19.65
2949	NASDAQ	TSEM	Fri, Jul 14, 2006	18.90	20.10	18.60	18.90
2948	NASDAQ	TSEM	Thu, Jul 13, 2006	19.35	19.65	18.75	19.05
2947	NASDAQ	TSEM	Wed, Jul 12, 2006	21.75	21.75	20.40	20.70
2946	NASDAQ	TSEM	Tue, Jul 11, 2006	21.75	22.05	21.45	22.05
2945	NASDAQ	TSEM	Mon, Jul 10, 2006	21.60	22.05	21.60	21.60
2944	NASDAQ	TSEM	Fri, Jul 7, 2006	21.00	22.35	21.00	22.05
2943	NASDAQ	TSEM	Thu, Jul 6, 2006	21.60	21.90	21.00	21.15
2942	NASDAQ	TSEM	Wed, Jul 5, 2006	21.15	21.60	21.15	21.30
2941	NASDAQ	TSEM	Mon, Jul 3, 2006	21.45	22.20	21.00	21.45
2940	NASDAQ	TSEM	Fri, Jun 30, 2006	21.60	21.60	21.00	21.00
2939	NASDAQ	TSEM	Thu, Jun 29, 2006	20.85	21.45	20.55	21.45
2938	NASDAQ	TSEM	Wed, Jun 28, 2006	20.40	20.85	20.25	20.70
2937	NASDAQ	TSEM	Tue, Jun 27, 2006	21.30	21.60	20.55	20.70
2936	NASDAQ	TSEM	Mon, Jun 26, 2006	21.15	22.05	21.15	21.45
2935	NASDAQ	TSEM	Fri, Jun 23, 2006	21.75	22.20	20.85	21.75
2934	NASDAQ	TSEM	Thu, Jun 22, 2006	22.50	22.50	21.75	21.90
2933	NASDAQ	TSEM	Wed, Jun 21, 2006	21.90	22.35	21.90	22.35
2932	NASDAQ	TSEM	Tue, Jun 20, 2006	21.90	22.50	21.75	22.20
2931	NASDAQ	TSEM	Mon, Jun 19, 2006	22.95	22.95	20.85	21.60
2930	NASDAQ	TSEM	Fri, Jun 16, 2006	22.65	22.80	21.90	22.35
2929	NASDAQ	TSEM	Thu, Jun 15, 2006	22.95	22.95	22.20	22.50
2928	NASDAQ	TSEM	Wed, Jun 14, 2006	21.60	21.90	21.30	21.60
2927	NASDAQ	TSEM	Tue, Jun 13, 2006	21.75	22.35	21.00	21.00
2926	NASDAQ	TSEM	Mon, Jun 12, 2006	23.10	23.10	22.05	22.05
2925	NASDAQ	TSEM	Fri, Jun 9, 2006	21.75	22.20	21.60	21.75
2924	NASDAQ	TSEM	Thu, Jun 8, 2006	21.60	21.75	20.70	21.75
2923	NASDAQ	TSEM	Wed, Jun 7, 2006	21.90	22.50	21.75	22.20
2922	NASDAQ	TSEM	Tue, Jun 6, 2006	22.65	23.40	21.90	22.20
2921	NASDAQ	TSEM	Mon, Jun 5, 2006	24.90	24.90	23.25	23.25
2920	NASDAQ	TSEM	Fri, Jun 2, 2006	25.35	25.50	24.75	24.90
2919	NASDAQ	TSEM	Thu, Jun 1, 2006	24.75	25.05	24.75	25.05
2918	NASDAQ	TSEM	Wed, May 31, 2006	25.05	25.05	24.30	24.45
2917	NASDAQ	TSEM	Tue, May 30, 2006	25.35	25.50	24.15	24.30
2916	NASDAQ	TSEM	Fri, May 26, 2006	24.30	25.50	24.30	25.35
2915	NASDAQ	TSEM	Thu, May 25, 2006	24.90	25.20	24.00	24.30
2914	NASDAQ	TSEM	Wed, May 24, 2006	24.90	25.50	24.30	24.90
2913	NASDAQ	TSEM	Tue, May 23, 2006	25.20	25.20	24.15	24.30
2912	NASDAQ	TSEM	Mon, May 22, 2006	24.30	24.90	23.25	24.00
2911	NASDAQ	TSEM	Fri, May 19, 2006	24.90	24.90	23.40	24.00
2910	NASDAQ	TSEM	Thu, May 18, 2006	25.35	25.35	22.80	23.70
2909	NASDAQ	TSEM	Wed, May 17, 2006	26.25	26.25	24.30	25.65
2908	NASDAQ	TSEM	Tue, May 16, 2006	22.65	25.20	22.65	25.05
2907	NASDAQ	TSEM	Mon, May 15, 2006	22.50	22.80	22.20	22.65
2906	NASDAQ	TSEM	Fri, May 12, 2006	21.60	21.75	21.00	21.30
2905	NASDAQ	TSEM	Thu, May 11, 2006	22.20	22.35	21.90	21.90
2904	NASDAQ	TSEM	Wed, May 10, 2006	24.00	24.00	22.05	22.20
2903	NASDAQ	TSEM	Tue, May 9, 2006	22.80	23.85	22.80	23.85
2902	NASDAQ	TSEM	Mon, May 8, 2006	22.80	24.00	22.80	23.10
2901	NASDAQ	TSEM	Fri, May 5, 2006	22.80	24.15	22.50	23.10
2900	NASDAQ	TSEM	Thu, May 4, 2006	21.60	23.25	21.60	23.25
2899	NASDAQ	TSEM	Wed, May 3, 2006	21.00	21.60	20.40	21.30
2898	NASDAQ	TSEM	Tue, May 2, 2006	21.15	21.30	21.15	21.30
2897	NASDAQ	TSEM	Mon, May 1, 2006	21.00	22.05	18.30	21.00
2896	NASDAQ	TSEM	Fri, Apr 28, 2006	20.25	20.85	20.25	20.70
2895	NASDAQ	TSEM	Thu, Apr 27, 2006	20.10	20.85	19.95	20.85
2894	NASDAQ	TSEM	Wed, Apr 26, 2006	20.25	20.55	20.10	20.40
2893	NASDAQ	TSEM	Tue, Apr 25, 2006	19.95	20.25	19.95	20.25
2892	NASDAQ	TSEM	Mon, Apr 24, 2006	19.80	21.00	19.80	20.25
2891	NASDAQ	TSEM	Fri, Apr 21, 2006	18.75	20.85	18.75	20.70
2890	NASDAQ	TSEM	Thu, Apr 20, 2006	20.70	21.15	19.80	20.25
2889	NASDAQ	TSEM	Wed, Apr 19, 2006	19.95	20.25	19.80	20.25
2888	NASDAQ	TSEM	Tue, Apr 18, 2006	19.95	20.40	19.50	20.25
2887	NASDAQ	TSEM	Mon, Apr 17, 2006	20.25	20.25	19.50	19.95
2886	NASDAQ	TSEM	Thu, Apr 13, 2006	19.50	19.95	19.50	19.50
2885	NASDAQ	TSEM	Wed, Apr 12, 2006	19.65	20.10	19.50	19.50
2884	NASDAQ	TSEM	Tue, Apr 11, 2006	19.80	20.10	19.50	19.65
2883	NASDAQ	TSEM	Mon, Apr 10, 2006	19.80	20.55	19.80	20.10
2882	NASDAQ	TSEM	Fri, Apr 7, 2006	21.00	21.00	19.80	20.25
2881	NASDAQ	TSEM	Thu, Apr 6, 2006	20.40	20.85	20.25	20.85
2880	NASDAQ	TSEM	Wed, Apr 5, 2006	20.70	20.70	19.95	20.70
2879	NASDAQ	TSEM	Tue, Apr 4, 2006	20.70	20.70	20.10	20.55
2878	NASDAQ	TSEM	Mon, Apr 3, 2006	19.95	21.15	19.50	20.70
2877	NASDAQ	TSEM	Fri, Mar 31, 2006	19.65	19.65	19.20	19.20
2876	NASDAQ	TSEM	Thu, Mar 30, 2006	19.35	19.65	19.20	19.50
2875	NASDAQ	TSEM	Wed, Mar 29, 2006	19.80	19.95	19.20	19.65
2874	NASDAQ	TSEM	Tue, Mar 28, 2006	21.75	21.75	19.95	20.10
2873	NASDAQ	TSEM	Mon, Mar 27, 2006	21.00	21.15	19.95	20.40
2872	NASDAQ	TSEM	Fri, Mar 24, 2006	20.85	21.75	20.85	21.45
2871	NASDAQ	TSEM	Thu, Mar 23, 2006	21.15	21.60	21.15	21.45
2870	NASDAQ	TSEM	Wed, Mar 22, 2006	20.55	21.30	20.55	21.15
2869	NASDAQ	TSEM	Tue, Mar 21, 2006	20.85	21.30	20.55	20.70
2868	NASDAQ	TSEM	Mon, Mar 20, 2006	21.75	21.75	21.00	21.15
2867	NASDAQ	TSEM	Fri, Mar 17, 2006	20.40	21.45	20.25	21.30
2866	NASDAQ	TSEM	Thu, Mar 16, 2006	20.40	20.85	20.25	20.70
2865	NASDAQ	TSEM	Wed, Mar 15, 2006	21.60	21.60	20.10	20.55
2864	NASDAQ	TSEM	Tue, Mar 14, 2006	19.80	21.15	19.80	21.00
2863	NASDAQ	TSEM	Mon, Mar 13, 2006	20.70	20.85	20.10	20.10
2862	NASDAQ	TSEM	Fri, Mar 10, 2006	20.25	20.70	19.80	20.40
2861	NASDAQ	TSEM	Thu, Mar 9, 2006	21.15	21.15	19.65	19.95
2860	NASDAQ	TSEM	Wed, Mar 8, 2006	20.25	20.40	19.80	20.40
2859	NASDAQ	TSEM	Tue, Mar 7, 2006	20.85	21.30	20.55	20.70
2858	NASDAQ	TSEM	Mon, Mar 6, 2006	21.15	21.60	20.40	21.15
2857	NASDAQ	TSEM	Fri, Mar 3, 2006	20.10	21.60	20.10	21.30
2856	NASDAQ	TSEM	Thu, Mar 2, 2006	21.00	21.00	19.65	20.25
2855	NASDAQ	TSEM	Wed, Mar 1, 2006	21.45	21.45	20.40	21.00
2854	NASDAQ	TSEM	Tue, Feb 28, 2006	20.70	21.00	20.10	20.85
2853	NASDAQ	TSEM	Mon, Feb 27, 2006	19.80	21.00	19.80	20.55
2852	NASDAQ	TSEM	Fri, Feb 24, 2006	19.80	19.80	18.45	19.50
2851	NASDAQ	TSEM	Thu, Feb 23, 2006	19.65	19.65	19.05	19.50
2850	NASDAQ	TSEM	Wed, Feb 22, 2006	20.25	20.40	19.50	19.65
2849	NASDAQ	TSEM	Tue, Feb 21, 2006	21.90	21.90	19.95	20.55
2848	NASDAQ	TSEM	Fri, Feb 17, 2006	21.75	22.05	21.45	22.05
2847	NASDAQ	TSEM	Thu, Feb 16, 2006	21.60	22.20	21.60	21.75
2846	NASDAQ	TSEM	Wed, Feb 15, 2006	21.75	22.50	21.30	21.60
2845	NASDAQ	TSEM	Tue, Feb 14, 2006	21.30	21.90	21.15	21.75
2844	NASDAQ	TSEM	Mon, Feb 13, 2006	22.35	22.35	21.00	21.60
2843	NASDAQ	TSEM	Fri, Feb 10, 2006	23.25	23.25	21.90	22.80
2842	NASDAQ	TSEM	Thu, Feb 9, 2006	22.80	23.25	22.50	22.95
2841	NASDAQ	TSEM	Wed, Feb 8, 2006	22.95	22.95	22.50	22.65
2840	NASDAQ	TSEM	Tue, Feb 7, 2006	24.15	24.15	18.30	22.20
2839	NASDAQ	TSEM	Mon, Feb 6, 2006	24.60	24.90	23.70	24.45
2838	NASDAQ	TSEM	Fri, Feb 3, 2006	24.15	24.60	23.70	24.30
2837	NASDAQ	TSEM	Thu, Feb 2, 2006	24.75	25.95	24.15	24.45
2836	NASDAQ	TSEM	Wed, Feb 1, 2006	24.15	25.95	24.00	25.95
2835	NASDAQ	TSEM	Tue, Jan 31, 2006	23.55	24.00	23.10	23.70
2834	NASDAQ	TSEM	Mon, Jan 30, 2006	23.40	23.70	23.10	23.55
2833	NASDAQ	TSEM	Fri, Jan 27, 2006	24.00	24.15	23.40	23.70
2832	NASDAQ	TSEM	Thu, Jan 26, 2006	23.85	24.15	23.70	23.85
2831	NASDAQ	TSEM	Wed, Jan 25, 2006	24.30	24.60	24.00	24.30
2830	NASDAQ	TSEM	Tue, Jan 24, 2006	24.00	24.00	23.25	24.00
2829	NASDAQ	TSEM	Mon, Jan 23, 2006	22.95	23.55	22.95	23.40
2828	NASDAQ	TSEM	Fri, Jan 20, 2006	23.25	23.85	23.25	23.40
2827	NASDAQ	TSEM	Thu, Jan 19, 2006	23.70	24.45	23.70	24.15
2826	NASDAQ	TSEM	Wed, Jan 18, 2006	23.85	23.85	22.95	23.70
2825	NASDAQ	TSEM	Tue, Jan 17, 2006	25.05	25.05	24.15	24.30
2824	NASDAQ	TSEM	Fri, Jan 13, 2006	24.00	24.30	24.00	24.30
2823	NASDAQ	TSEM	Thu, Jan 12, 2006	24.75	24.75	23.40	24.00
2822	NASDAQ	TSEM	Wed, Jan 11, 2006	23.10	24.60	23.10	24.30
2821	NASDAQ	TSEM	Tue, Jan 10, 2006	24.00	24.00	22.80	23.70
2820	NASDAQ	TSEM	Mon, Jan 9, 2006	25.50	25.50	22.95	23.25
2819	NASDAQ	TSEM	Fri, Jan 6, 2006	26.10	26.85	24.75	26.40
2818	NASDAQ	TSEM	Thu, Jan 5, 2006	27.15	27.15	23.55	26.10
2817	NASDAQ	TSEM	Wed, Jan 4, 2006	27.15	28.95	25.65	26.70
2816	NASDAQ	TSEM	Tue, Jan 3, 2006	23.40	24.75	23.40	24.75
2815	NASDAQ	TSEM	Fri, Dec 30, 2005	21.75	22.35	21.30	21.75
2814	NASDAQ	TSEM	Thu, Dec 29, 2005	21.90	22.35	21.15	21.60
2813	NASDAQ	TSEM	Wed, Dec 28, 2005	22.20	22.65	21.75	22.35
2812	NASDAQ	TSEM	Tue, Dec 27, 2005	22.65	23.40	22.50	22.80
2811	NASDAQ	TSEM	Fri, Dec 23, 2005	23.55	24.30	23.55	23.55
2810	NASDAQ	TSEM	Thu, Dec 22, 2005	23.25	23.70	22.50	23.55
2809	NASDAQ	TSEM	Wed, Dec 21, 2005	26.25	26.25	22.65	23.25
2808	NASDAQ	TSEM	Tue, Dec 20, 2005	25.95	27.00	25.35	27.00
2807	NASDAQ	TSEM	Mon, Dec 19, 2005	25.05	26.10	25.05	25.50
2806	NASDAQ	TSEM	Fri, Dec 16, 2005	24.00	25.05	23.85	24.60
2805	NASDAQ	TSEM	Thu, Dec 15, 2005	23.25	23.85	22.80	23.70
2804	NASDAQ	TSEM	Wed, Dec 14, 2005	23.70	24.00	23.25	24.00
2803	NASDAQ	TSEM	Tue, Dec 13, 2005	23.55	24.00	23.40	23.55
2802	NASDAQ	TSEM	Mon, Dec 12, 2005	23.70	25.05	23.10	23.70
2801	NASDAQ	TSEM	Fri, Dec 9, 2005	24.30	24.60	23.25	23.55
2800	NASDAQ	TSEM	Thu, Dec 8, 2005	24.00	25.20	23.25	23.85
2799	NASDAQ	TSEM	Wed, Dec 7, 2005	24.30	25.05	24.15	24.30
2798	NASDAQ	TSEM	Tue, Dec 6, 2005	25.05	25.80	24.75	25.50
2797	NASDAQ	TSEM	Mon, Dec 5, 2005	25.50	26.25	24.75	25.05
2796	NASDAQ	TSEM	Fri, Dec 2, 2005	23.40	24.00	21.75	23.85
2795	NASDAQ	TSEM	Thu, Dec 1, 2005	25.05	26.25	23.55	23.85
2794	NASDAQ	TSEM	Wed, Nov 30, 2005	24.90	25.80	24.90	25.20
2793	NASDAQ	TSEM	Tue, Nov 29, 2005	22.50	24.60	22.50	24.00
2792	NASDAQ	TSEM	Mon, Nov 28, 2005	20.70	21.90	20.70	21.75
2791	NASDAQ	TSEM	Fri, Nov 25, 2005	20.25	20.25	19.20	20.10
2790	NASDAQ	TSEM	Wed, Nov 23, 2005	19.05	20.25	19.05	19.95
2789	NASDAQ	TSEM	Tue, Nov 22, 2005	18.75	20.25	17.40	19.80
2788	NASDAQ	TSEM	Mon, Nov 21, 2005	20.70	20.70	19.20	19.80
2787	NASDAQ	TSEM	Fri, Nov 18, 2005	19.80	20.70	19.80	20.70
2786	NASDAQ	TSEM	Thu, Nov 17, 2005	19.50	20.25	19.50	20.25
2785	NASDAQ	TSEM	Wed, Nov 16, 2005	19.95	19.95	19.50	19.65
2784	NASDAQ	TSEM	Tue, Nov 15, 2005	20.10	20.40	19.50	20.10
2783	NASDAQ	TSEM	Mon, Nov 14, 2005	21.00	21.00	19.50	20.55
2782	NASDAQ	TSEM	Fri, Nov 11, 2005	20.40	20.85	20.40	20.70
2781	NASDAQ	TSEM	Thu, Nov 10, 2005	21.60	21.60	20.40	20.85
2780	NASDAQ	TSEM	Wed, Nov 9, 2005	20.25	22.20	20.25	21.30
2779	NASDAQ	TSEM	Tue, Nov 8, 2005	22.50	22.50	20.10	21.00
2778	NASDAQ	TSEM	Mon, Nov 7, 2005	21.75	21.90	19.50	21.60
2777	NASDAQ	TSEM	Fri, Nov 4, 2005	21.60	21.75	21.00	21.45
2776	NASDAQ	TSEM	Thu, Nov 3, 2005	21.00	21.75	20.70	21.15
2775	NASDAQ	TSEM	Wed, Nov 2, 2005	20.25	21.45	19.95	21.00
2774	NASDAQ	TSEM	Tue, Nov 1, 2005	19.50	19.80	18.90	19.80
2773	NASDAQ	TSEM	Mon, Oct 31, 2005	18.00	18.60	17.55	18.45
2772	NASDAQ	TSEM	Fri, Oct 28, 2005	18.60	18.60	17.55	17.55
2771	NASDAQ	TSEM	Thu, Oct 27, 2005	16.50	18.75	16.50	18.75
2770	NASDAQ	TSEM	Wed, Oct 26, 2005	17.25	17.25	17.10	17.25
2769	NASDAQ	TSEM	Tue, Oct 25, 2005	17.10	17.85	16.95	17.55
2768	NASDAQ	TSEM	Mon, Oct 24, 2005	17.55	17.55	16.80	17.40
2767	NASDAQ	TSEM	Fri, Oct 21, 2005	17.55	18.00	16.50	17.55
2766	NASDAQ	TSEM	Thu, Oct 20, 2005	16.35	17.55	16.35	16.80
2765	NASDAQ	TSEM	Wed, Oct 19, 2005	18.00	18.00	15.30	17.10
2764	NASDAQ	TSEM	Tue, Oct 18, 2005	17.55	17.55	16.80	16.80
2763	NASDAQ	TSEM	Mon, Oct 17, 2005	17.85	17.85	17.40	17.40
2762	NASDAQ	TSEM	Fri, Oct 14, 2005	17.85	17.85	17.25	17.55
2761	NASDAQ	TSEM	Thu, Oct 13, 2005	17.40	18.00	17.40	17.70
2760	NASDAQ	TSEM	Wed, Oct 12, 2005	17.55	18.30	17.55	18.30
2759	NASDAQ	TSEM	Tue, Oct 11, 2005	17.40	17.85	17.40	17.55
2758	NASDAQ	TSEM	Mon, Oct 10, 2005	17.70	18.15	17.40	18.15
2757	NASDAQ	TSEM	Fri, Oct 7, 2005	18.75	18.75	18.00	18.15
2756	NASDAQ	TSEM	Thu, Oct 6, 2005	17.55	17.85	17.10	17.55
2755	NASDAQ	TSEM	Wed, Oct 5, 2005	18.30	18.30	17.40	17.40
2754	NASDAQ	TSEM	Tue, Oct 4, 2005	16.95	18.45	16.95	17.55
2753	NASDAQ	TSEM	Mon, Oct 3, 2005	18.15	18.75	17.10	17.10
2752	NASDAQ	TSEM	Fri, Sep 30, 2005	18.30	19.20	18.15	18.45
2751	NASDAQ	TSEM	Thu, Sep 29, 2005	18.00	18.30	17.40	18.00
2750	NASDAQ	TSEM	Wed, Sep 28, 2005	18.15	18.90	17.55	17.55
2749	NASDAQ	TSEM	Tue, Sep 27, 2005	18.00	18.00	17.55	17.55
2748	NASDAQ	TSEM	Mon, Sep 26, 2005	18.00	18.15	17.70	17.70
2747	NASDAQ	TSEM	Fri, Sep 23, 2005	18.75	18.75	17.55	18.15
2746	NASDAQ	TSEM	Thu, Sep 22, 2005	17.85	18.00	17.40	17.55
2745	NASDAQ	TSEM	Wed, Sep 21, 2005	18.60	18.60	17.55	18.15
2744	NASDAQ	TSEM	Tue, Sep 20, 2005	19.50	19.50	17.40	18.60
2743	NASDAQ	TSEM	Mon, Sep 19, 2005	17.40	20.70	17.40	19.95
2742	NASDAQ	TSEM	Fri, Sep 16, 2005	17.40	17.70	17.40	17.70
2741	NASDAQ	TSEM	Thu, Sep 15, 2005	18.00	18.00	17.40	17.40
2740	NASDAQ	TSEM	Wed, Sep 14, 2005	18.75	18.75	18.00	18.00
2739	NASDAQ	TSEM	Tue, Sep 13, 2005	18.90	18.90	17.70	17.70
2738	NASDAQ	TSEM	Mon, Sep 12, 2005	17.40	18.60	17.40	18.15
2737	NASDAQ	TSEM	Fri, Sep 9, 2005	18.15	18.15	17.40	17.40
2736	NASDAQ	TSEM	Thu, Sep 8, 2005	17.55	18.00	17.55	18.00
2735	NASDAQ	TSEM	Wed, Sep 7, 2005	17.85	17.85	17.85	17.85
2734	NASDAQ	TSEM	Tue, Sep 6, 2005	17.85	18.15	17.85	17.85
2733	NASDAQ	TSEM	Fri, Sep 2, 2005	18.90	19.05	17.70	17.70
2732	NASDAQ	TSEM	Thu, Sep 1, 2005	18.75	18.75	18.15	18.15
2731	NASDAQ	TSEM	Wed, Aug 31, 2005	18.15	19.05	17.85	19.05
2730	NASDAQ	TSEM	Tue, Aug 30, 2005	13.80	19.35	13.80	18.15
2729	NASDAQ	TSEM	Mon, Aug 29, 2005	18.75	19.20	17.70	18.75
2728	NASDAQ	TSEM	Fri, Aug 26, 2005	17.10	17.55	16.95	17.55
2727	NASDAQ	TSEM	Thu, Aug 25, 2005	16.80	17.40	16.80	17.10
2726	NASDAQ	TSEM	Wed, Aug 24, 2005	16.80	17.70	16.80	17.25
2725	NASDAQ	TSEM	Tue, Aug 23, 2005	17.25	17.85	17.10	17.70
2724	NASDAQ	TSEM	Mon, Aug 22, 2005	18.00	18.00	17.40	17.55
2723	NASDAQ	TSEM	Fri, Aug 19, 2005	17.25	18.15	17.10	18.15
2722	NASDAQ	TSEM	Thu, Aug 18, 2005	16.80	18.15	16.80	17.85
2721	NASDAQ	TSEM	Wed, Aug 17, 2005	17.55	18.30	17.25	17.55
2720	NASDAQ	TSEM	Tue, Aug 16, 2005	17.25	17.40	17.25	17.40
2719	NASDAQ	TSEM	Mon, Aug 15, 2005	17.25	18.15	17.25	17.40
2718	NASDAQ	TSEM	Fri, Aug 12, 2005	17.25	18.90	17.25	17.55
2717	NASDAQ	TSEM	Thu, Aug 11, 2005	17.55	17.55	17.55	17.55
2716	NASDAQ	TSEM	Wed, Aug 10, 2005	17.55	18.00	17.25	18.00
2715	NASDAQ	TSEM	Tue, Aug 9, 2005	17.40	19.50	17.40	17.85
2714	NASDAQ	TSEM	Mon, Aug 8, 2005	18.30	18.75	18.30	18.75
2713	NASDAQ	TSEM	Fri, Aug 5, 2005	19.20	19.35	18.00	18.30
2712	NASDAQ	TSEM	Thu, Aug 4, 2005	18.75	18.90	18.30	18.60
2711	NASDAQ	TSEM	Wed, Aug 3, 2005	18.75	18.75	18.45	18.75
2710	NASDAQ	TSEM	Tue, Aug 2, 2005	18.90	19.20	18.45	18.45
2709	NASDAQ	TSEM	Mon, Aug 1, 2005	19.95	20.10	18.90	18.90
2708	NASDAQ	TSEM	Fri, Jul 29, 2005	19.65	20.10	19.50	19.65
2707	NASDAQ	TSEM	Thu, Jul 28, 2005	21.00	21.00	19.65	20.10
2706	NASDAQ	TSEM	Wed, Jul 27, 2005	19.50	20.25	19.50	19.80
2705	NASDAQ	TSEM	Tue, Jul 26, 2005	19.35	20.10	19.35	19.65
2704	NASDAQ	TSEM	Mon, Jul 25, 2005	18.45	19.50	18.45	19.50
2703	NASDAQ	TSEM	Fri, Jul 22, 2005	18.75	19.50	17.85	18.15
2702	NASDAQ	TSEM	Thu, Jul 21, 2005	17.85	18.75	17.70	18.60
2701	NASDAQ	TSEM	Wed, Jul 20, 2005	17.70	18.60	17.70	18.45
2700	NASDAQ	TSEM	Tue, Jul 19, 2005	17.70	18.90	17.70	18.45
2699	NASDAQ	TSEM	Mon, Jul 18, 2005	17.40	19.20	17.40	18.45
2698	NASDAQ	TSEM	Fri, Jul 15, 2005	18.00	19.05	17.70	18.00
2697	NASDAQ	TSEM	Thu, Jul 14, 2005	17.85	19.05	17.85	18.90
2696	NASDAQ	TSEM	Wed, Jul 13, 2005	18.00	18.00	17.70	17.85
2695	NASDAQ	TSEM	Tue, Jul 12, 2005	19.20	19.50	17.70	18.30
2694	NASDAQ	TSEM	Mon, Jul 11, 2005	19.05	20.70	18.75	18.75
2693	NASDAQ	TSEM	Fri, Jul 8, 2005	18.00	18.60	17.70	18.15
2692	NASDAQ	TSEM	Thu, Jul 7, 2005	18.00	18.45	17.25	17.40
2691	NASDAQ	TSEM	Wed, Jul 6, 2005	18.45	19.05	18.00	18.00
2690	NASDAQ	TSEM	Tue, Jul 5, 2005	18.45	19.20	18.00	18.15
2689	NASDAQ	TSEM	Fri, Jul 1, 2005	18.15	18.15	17.55	17.55
2688	NASDAQ	TSEM	Thu, Jun 30, 2005	17.40	18.30	16.80	18.15
2687	NASDAQ	TSEM	Wed, Jun 29, 2005	18.00	18.00	16.65	17.25
2686	NASDAQ	TSEM	Tue, Jun 28, 2005	18.45	18.60	16.20	17.70
2685	NASDAQ	TSEM	Mon, Jun 27, 2005	19.65	19.65	18.60	18.60
2684	NASDAQ	TSEM	Fri, Jun 24, 2005	21.00	21.00	19.05	19.50
2683	NASDAQ	TSEM	Thu, Jun 23, 2005	19.05	19.50	19.05	19.20
2682	NASDAQ	TSEM	Wed, Jun 22, 2005	20.85	20.85	18.45	19.05
2681	NASDAQ	TSEM	Tue, Jun 21, 2005	19.65	20.55	19.65	20.25
2680	NASDAQ	TSEM	Mon, Jun 20, 2005	21.60	21.60	18.75	20.10
2679	NASDAQ	TSEM	Fri, Jun 17, 2005	22.50	23.55	22.50	22.80
2678	NASDAQ	TSEM	Thu, Jun 16, 2005	23.10	23.25	22.20	23.10
2677	NASDAQ	TSEM	Wed, Jun 15, 2005	23.55	23.70	23.25	23.40
2676	NASDAQ	TSEM	Tue, Jun 14, 2005	23.70	24.45	23.55	23.70
2675	NASDAQ	TSEM	Mon, Jun 13, 2005	24.75	24.90	23.55	23.70
2674	NASDAQ	TSEM	Fri, Jun 10, 2005	24.15	25.05	24.15	25.05
2673	NASDAQ	TSEM	Thu, Jun 9, 2005	23.25	24.30	23.25	23.85
2672	NASDAQ	TSEM	Wed, Jun 8, 2005	24.90	24.90	23.25	23.25
2671	NASDAQ	TSEM	Tue, Jun 7, 2005	24.60	24.60	24.00	24.30
2670	NASDAQ	TSEM	Mon, Jun 6, 2005	23.55	24.60	22.95	24.60
2669	NASDAQ	TSEM	Fri, Jun 3, 2005	24.90	24.90	24.45	24.45
2668	NASDAQ	TSEM	Thu, Jun 2, 2005	24.60	24.75	23.55	24.45
2667	NASDAQ	TSEM	Wed, Jun 1, 2005	24.90	24.90	23.55	23.70
2666	NASDAQ	TSEM	Tue, May 31, 2005	25.50	25.50	23.40	24.75
2665	NASDAQ	TSEM	Fri, May 27, 2005	24.90	25.50	24.60	25.35
2664	NASDAQ	TSEM	Thu, May 26, 2005	24.90	25.05	24.00	24.60
2663	NASDAQ	TSEM	Wed, May 25, 2005	23.40	25.95	23.40	25.20
2662	NASDAQ	TSEM	Tue, May 24, 2005	24.60	24.60	23.85	24.00
2661	NASDAQ	TSEM	Mon, May 23, 2005	24.45	25.05	24.45	24.45
2660	NASDAQ	TSEM	Fri, May 20, 2005	24.00	25.50	24.00	24.45
2659	NASDAQ	TSEM	Thu, May 19, 2005	25.35	26.10	24.00	24.30
2658	NASDAQ	TSEM	Wed, May 18, 2005	24.15	24.75	24.15	24.60
2657	NASDAQ	TSEM	Tue, May 17, 2005	23.85	24.75	23.85	24.60
2656	NASDAQ	TSEM	Mon, May 16, 2005	25.50	26.55	24.45	24.45
2655	NASDAQ	TSEM	Fri, May 13, 2005	25.65	26.55	25.65	25.65
2654	NASDAQ	TSEM	Thu, May 12, 2005	24.00	25.80	24.00	25.65
2653	NASDAQ	TSEM	Wed, May 11, 2005	27.00	27.15	24.45	25.95
2652	NASDAQ	TSEM	Tue, May 10, 2005	25.05	25.05	24.15	24.75
2651	NASDAQ	TSEM	Mon, May 9, 2005	25.05	25.35	24.00	25.35
2650	NASDAQ	TSEM	Fri, May 6, 2005	24.90	25.20	24.45	25.05
2649	NASDAQ	TSEM	Thu, May 5, 2005	24.30	24.45	24.00	24.45
2648	NASDAQ	TSEM	Wed, May 4, 2005	24.00	24.00	23.85	24.00
2647	NASDAQ	TSEM	Tue, May 3, 2005	24.75	24.75	23.70	23.70
2646	NASDAQ	TSEM	Mon, May 2, 2005	24.15	25.05	24.15	24.75
2645	NASDAQ	TSEM	Fri, Apr 29, 2005	23.70	24.60	23.40	23.55
2644	NASDAQ	TSEM	Thu, Apr 28, 2005	24.00	24.00	23.70	23.85
2643	NASDAQ	TSEM	Wed, Apr 27, 2005	23.55	25.20	23.55	24.45
2642	NASDAQ	TSEM	Tue, Apr 26, 2005	24.75	25.05	24.15	24.90
2641	NASDAQ	TSEM	Mon, Apr 25, 2005	25.50	26.55	25.05	25.35
2640	NASDAQ	TSEM	Fri, Apr 22, 2005	24.90	26.55	24.15	26.55
2639	NASDAQ	TSEM	Thu, Apr 21, 2005	24.75	27.00	24.75	25.35
2638	NASDAQ	TSEM	Wed, Apr 20, 2005	24.60	24.60	22.50	23.40
2637	NASDAQ	TSEM	Tue, Apr 19, 2005	24.60	24.60	22.50	24.30
2636	NASDAQ	TSEM	Mon, Apr 18, 2005	23.25	24.45	23.25	24.00
2635	NASDAQ	TSEM	Fri, Apr 15, 2005	22.50	23.40	21.75	22.80
2634	NASDAQ	TSEM	Thu, Apr 14, 2005	22.95	24.15	22.95	23.85
2633	NASDAQ	TSEM	Wed, Apr 13, 2005	25.80	25.80	23.55	23.55
2632	NASDAQ	TSEM	Tue, Apr 12, 2005	25.50	25.50	23.40	25.20
2631	NASDAQ	TSEM	Mon, Apr 11, 2005	26.25	26.85	25.80	25.80
2630	NASDAQ	TSEM	Fri, Apr 8, 2005	25.65	26.25	25.50	26.25
2629	NASDAQ	TSEM	Thu, Apr 7, 2005	26.55	27.00	25.50	25.65
2628	NASDAQ	TSEM	Wed, Apr 6, 2005	27.00	28.50	25.65	26.55
2627	NASDAQ	TSEM	Tue, Apr 5, 2005	26.85	27.00	25.05	25.05
2626	NASDAQ	TSEM	Mon, Apr 4, 2005	26.55	26.55	24.15	26.10
2625	NASDAQ	TSEM	Fri, Apr 1, 2005	27.60	27.75	26.85	27.30
2624	NASDAQ	TSEM	Thu, Mar 31, 2005	27.30	27.90	26.25	26.55
2623	NASDAQ	TSEM	Wed, Mar 30, 2005	25.65	26.70	25.65	26.70
2622	NASDAQ	TSEM	Tue, Mar 29, 2005	25.20	26.25	24.60	25.05
2621	NASDAQ	TSEM	Mon, Mar 28, 2005	23.40	24.75	23.40	24.60
2620	NASDAQ	TSEM	Thu, Mar 24, 2005	22.65	23.10	22.05	23.10
2619	NASDAQ	TSEM	Wed, Mar 23, 2005	22.95	23.40	21.90	23.10
2618	NASDAQ	TSEM	Tue, Mar 22, 2005	22.80	23.40	22.05	22.50
2617	NASDAQ	TSEM	Mon, Mar 21, 2005	22.80	23.25	20.40	22.05
2616	NASDAQ	TSEM	Fri, Mar 18, 2005	23.40	24.15	22.65	23.40
2615	NASDAQ	TSEM	Thu, Mar 17, 2005	23.70	24.60	23.70	24.30
2614	NASDAQ	TSEM	Wed, Mar 16, 2005	26.25	26.25	23.55	23.70
2613	NASDAQ	TSEM	Tue, Mar 15, 2005	24.15	25.20	23.70	25.20
2612	NASDAQ	TSEM	Mon, Mar 14, 2005	24.00	25.35	24.00	24.45
2611	NASDAQ	TSEM	Fri, Mar 11, 2005	25.35	25.50	24.00	24.60
2610	NASDAQ	TSEM	Thu, Mar 10, 2005	25.05	25.50	24.60	24.75
2609	NASDAQ	TSEM	Wed, Mar 9, 2005	25.35	25.65	25.20	25.35
2608	NASDAQ	TSEM	Tue, Mar 8, 2005	26.40	27.00	25.35	25.50
2607	NASDAQ	TSEM	Mon, Mar 7, 2005	25.95	27.00	25.80	25.95
2606	NASDAQ	TSEM	Fri, Mar 4, 2005	25.95	25.95	25.05	25.65
2605	NASDAQ	TSEM	Thu, Mar 3, 2005	25.05	27.00	25.05	25.95
2604	NASDAQ	TSEM	Wed, Mar 2, 2005	27.30	27.30	25.65	26.55
2603	NASDAQ	TSEM	Tue, Mar 1, 2005	25.50	26.40	25.50	26.10
2602	NASDAQ	TSEM	Mon, Feb 28, 2005	25.80	26.40	25.35	25.65
2601	NASDAQ	TSEM	Fri, Feb 25, 2005	26.40	26.40	25.65	26.10
2600	NASDAQ	TSEM	Thu, Feb 24, 2005	25.95	26.40	25.50	26.25
2599	NASDAQ	TSEM	Wed, Feb 23, 2005	26.10	27.00	25.65	26.25
2598	NASDAQ	TSEM	Tue, Feb 22, 2005	28.35	28.35	26.55	26.55
2597	NASDAQ	TSEM	Fri, Feb 18, 2005	28.50	28.95	26.55	28.05
2596	NASDAQ	TSEM	Thu, Feb 17, 2005	28.20	28.50	27.75	27.75
2595	NASDAQ	TSEM	Wed, Feb 16, 2005	29.70	29.70	28.35	28.65
2594	NASDAQ	TSEM	Tue, Feb 15, 2005	30.00	30.00	29.40	29.55
2593	NASDAQ	TSEM	Mon, Feb 14, 2005	30.00	30.90	28.80	29.55
2592	NASDAQ	TSEM	Fri, Feb 11, 2005	28.35	30.15	28.35	29.70
2591	NASDAQ	TSEM	Thu, Feb 10, 2005	27.75	29.25	27.00	28.80
2590	NASDAQ	TSEM	Wed, Feb 9, 2005	27.75	28.35	27.75	28.05
2589	NASDAQ	TSEM	Tue, Feb 8, 2005	27.75	28.20	25.95	27.75
2588	NASDAQ	TSEM	Mon, Feb 7, 2005	24.60	27.00	24.60	25.95
2587	NASDAQ	TSEM	Fri, Feb 4, 2005	27.90	30.00	27.00	28.50
2586	NASDAQ	TSEM	Thu, Feb 3, 2005	28.65	28.95	28.20	28.35
2585	NASDAQ	TSEM	Wed, Feb 2, 2005	29.70	30.00	28.50	28.95
2584	NASDAQ	TSEM	Tue, Feb 1, 2005	29.85	30.00	27.90	29.10
2583	NASDAQ	TSEM	Mon, Jan 31, 2005	28.05	28.20	27.75	27.90
2582	NASDAQ	TSEM	Fri, Jan 28, 2005	28.35	28.80	27.75	28.05
2581	NASDAQ	TSEM	Thu, Jan 27, 2005	27.75	30.90	26.70	28.80
2580	NASDAQ	TSEM	Wed, Jan 26, 2005	31.20	32.25	31.20	32.25
2579	NASDAQ	TSEM	Tue, Jan 25, 2005	31.50	31.80	31.50	31.80
2578	NASDAQ	TSEM	Mon, Jan 24, 2005	32.40	32.40	31.05	31.20
2577	NASDAQ	TSEM	Fri, Jan 21, 2005	30.30	32.40	30.30	31.20
2576	NASDAQ	TSEM	Thu, Jan 20, 2005	31.35	33.75	30.90	30.90
2575	NASDAQ	TSEM	Wed, Jan 19, 2005	31.50	32.10	31.05	31.35
2574	NASDAQ	TSEM	Tue, Jan 18, 2005	32.10	32.25	31.05	32.10
2573	NASDAQ	TSEM	Fri, Jan 14, 2005	31.80	32.55	31.50	32.25
2572	NASDAQ	TSEM	Thu, Jan 13, 2005	33.45	33.45	31.80	32.25
2571	NASDAQ	TSEM	Wed, Jan 12, 2005	31.95	32.25	31.05	31.65
2570	NASDAQ	TSEM	Tue, Jan 11, 2005	33.45	33.45	31.95	32.25
2569	NASDAQ	TSEM	Mon, Jan 10, 2005	32.55	33.75	32.55	33.60
2568	NASDAQ	TSEM	Fri, Jan 7, 2005	31.95	32.55	31.50	32.25
2567	NASDAQ	TSEM	Thu, Jan 6, 2005	32.40	33.00	30.90	31.80
2566	NASDAQ	TSEM	Wed, Jan 5, 2005	31.80	32.70	31.05	32.25
2565	NASDAQ	TSEM	Tue, Jan 4, 2005	34.95	34.95	31.65	32.85
2564	NASDAQ	TSEM	Mon, Jan 3, 2005	35.70	35.70	33.45	34.20
2563	NASDAQ	TSEM	Fri, Dec 31, 2004	32.55	35.25	32.55	33.90
2562	NASDAQ	TSEM	Thu, Dec 30, 2004	32.10	32.70	31.35	32.40
2561	NASDAQ	TSEM	Wed, Dec 29, 2004	32.55	32.55	30.30	32.10
2560	NASDAQ	TSEM	Tue, Dec 28, 2004	30.90	31.50	30.75	31.20
2559	NASDAQ	TSEM	Mon, Dec 27, 2004	31.50	32.40	30.90	31.65
2558	NASDAQ	TSEM	Thu, Dec 23, 2004	30.90	32.55	30.90	32.55
2557	NASDAQ	TSEM	Wed, Dec 22, 2004	30.90	31.80	30.90	31.50
2556	NASDAQ	TSEM	Tue, Dec 21, 2004	31.65	32.25	30.75	31.20
2555	NASDAQ	TSEM	Mon, Dec 20, 2004	32.40	32.40	31.50	31.95
2554	NASDAQ	TSEM	Fri, Dec 17, 2004	33.00	33.75	32.40	32.40
2553	NASDAQ	TSEM	Thu, Dec 16, 2004	33.15	33.30	32.40	32.40
2552	NASDAQ	TSEM	Wed, Dec 15, 2004	33.30	34.65	33.00	33.30
2551	NASDAQ	TSEM	Tue, Dec 14, 2004	33.75	34.35	33.30	34.35
2550	NASDAQ	TSEM	Mon, Dec 13, 2004	34.80	34.95	33.45	34.35
2549	NASDAQ	TSEM	Fri, Dec 10, 2004	33.30	35.25	33.30	34.20
2548	NASDAQ	TSEM	Thu, Dec 9, 2004	34.65	34.65	32.55	33.75
2547	NASDAQ	TSEM	Wed, Dec 8, 2004	35.55	35.55	33.75	34.20
2546	NASDAQ	TSEM	Tue, Dec 7, 2004	36.45	36.75	34.65	35.25
2545	NASDAQ	TSEM	Mon, Dec 6, 2004	32.85	35.70	32.25	34.50
2544	NASDAQ	TSEM	Fri, Dec 3, 2004	31.50	33.00	30.75	31.95
2543	NASDAQ	TSEM	Thu, Dec 2, 2004	31.20	32.10	30.60	31.05
2542	NASDAQ	TSEM	Wed, Dec 1, 2004	30.00	31.65	30.00	30.90
2541	NASDAQ	TSEM	Tue, Nov 30, 2004	31.50	31.50	30.00	30.60
2540	NASDAQ	TSEM	Mon, Nov 29, 2004	32.10	32.70	31.50	31.80
2539	NASDAQ	TSEM	Fri, Nov 26, 2004	32.85	32.85	30.75	32.55
2538	NASDAQ	TSEM	Wed, Nov 24, 2004	33.60	33.60	32.70	33.00
2537	NASDAQ	TSEM	Tue, Nov 23, 2004	35.40	35.40	32.70	33.60
2536	NASDAQ	TSEM	Mon, Nov 22, 2004	33.90	33.90	32.25	33.75
2535	NASDAQ	TSEM	Fri, Nov 19, 2004	35.55	35.55	33.45	33.90
2534	NASDAQ	TSEM	Thu, Nov 18, 2004	36.60	36.60	33.00	34.80
2533	NASDAQ	TSEM	Wed, Nov 17, 2004	33.75	40.50	33.75	36.30
2532	NASDAQ	TSEM	Tue, Nov 16, 2004	30.30	33.15	30.00	32.10
2531	NASDAQ	TSEM	Mon, Nov 15, 2004	28.80	30.00	28.50	29.25
2530	NASDAQ	TSEM	Fri, Nov 12, 2004	28.05	28.05	26.55	27.75
2529	NASDAQ	TSEM	Thu, Nov 11, 2004	26.70	28.35	26.70	27.90
2528	NASDAQ	TSEM	Wed, Nov 10, 2004	26.70	27.60	26.25	27.00
2527	NASDAQ	TSEM	Tue, Nov 9, 2004	25.95	26.25	25.50	26.10
2526	NASDAQ	TSEM	Mon, Nov 8, 2004	28.35	28.50	24.90	26.25
2525	NASDAQ	TSEM	Fri, Nov 5, 2004	25.50	27.90	25.50	27.75
2524	NASDAQ	TSEM	Thu, Nov 4, 2004	27.00	27.30	24.30	25.35
2523	NASDAQ	TSEM	Wed, Nov 3, 2004	31.05	31.20	25.80	28.05
2522	NASDAQ	TSEM	Tue, Nov 2, 2004	30.75	31.05	29.85	31.05
2521	NASDAQ	TSEM	Mon, Nov 1, 2004	31.05	31.05	30.30	30.75
2520	NASDAQ	TSEM	Fri, Oct 29, 2004	29.70	31.05	29.70	30.60
2519	NASDAQ	TSEM	Thu, Oct 28, 2004	33.30	33.60	29.70	30.00
2518	NASDAQ	TSEM	Wed, Oct 27, 2004	33.75	34.35	33.00	34.20
2517	NASDAQ	TSEM	Tue, Oct 26, 2004	33.60	34.50	33.45	33.75
2516	NASDAQ	TSEM	Mon, Oct 25, 2004	35.25	36.00	32.10	32.85
2515	NASDAQ	TSEM	Fri, Oct 22, 2004	38.55	39.45	38.55	38.85
2514	NASDAQ	TSEM	Thu, Oct 21, 2004	39.15	40.20	37.80	39.90
2513	NASDAQ	TSEM	Wed, Oct 20, 2004	45.00	45.75	44.70	45.45
2512	NASDAQ	TSEM	Tue, Oct 19, 2004	46.20	46.20	44.25	45.00
2511	NASDAQ	TSEM	Mon, Oct 18, 2004	45.75	47.10	45.30	47.10
2510	NASDAQ	TSEM	Fri, Oct 15, 2004	45.75	48.00	45.60	46.35
2509	NASDAQ	TSEM	Thu, Oct 14, 2004	46.35	46.65	45.45	45.75
2508	NASDAQ	TSEM	Wed, Oct 13, 2004	47.55	48.60	45.30	47.40
2507	NASDAQ	TSEM	Tue, Oct 12, 2004	48.00	48.60	46.65	47.40
2506	NASDAQ	TSEM	Mon, Oct 11, 2004	51.00	51.90	48.00	48.75
2505	NASDAQ	TSEM	Fri, Oct 8, 2004	51.00	52.35	51.00	51.15
2504	NASDAQ	TSEM	Thu, Oct 7, 2004	52.05	53.25	50.25	50.85
2503	NASDAQ	TSEM	Wed, Oct 6, 2004	51.00	51.30	49.65	50.55
2502	NASDAQ	TSEM	Tue, Oct 5, 2004	53.85	53.85	50.85	51.00
2501	NASDAQ	TSEM	Mon, Oct 4, 2004	52.05	54.90	48.15	50.40
2500	NASDAQ	TSEM	Fri, Oct 1, 2004	48.30	51.00	48.30	50.25
2499	NASDAQ	TSEM	Thu, Sep 30, 2004	49.50	50.40	48.75	49.05
2498	NASDAQ	TSEM	Wed, Sep 29, 2004	49.50	49.80	48.45	48.45
2497	NASDAQ	TSEM	Tue, Sep 28, 2004	50.55	50.85	47.70	48.90
2496	NASDAQ	TSEM	Mon, Sep 27, 2004	53.10	53.25	50.70	51.30
2495	NASDAQ	TSEM	Fri, Sep 24, 2004	54.00	54.00	53.10	53.85
2494	NASDAQ	TSEM	Thu, Sep 23, 2004	54.00	54.00	52.80	53.55
2493	NASDAQ	TSEM	Wed, Sep 22, 2004	53.25	54.15	53.25	54.00
2492	NASDAQ	TSEM	Tue, Sep 21, 2004	54.45	55.95	52.50	54.15
2491	NASDAQ	TSEM	Mon, Sep 20, 2004	55.35	56.25	54.90	54.90
2490	NASDAQ	TSEM	Fri, Sep 17, 2004	54.75	56.25	54.75	55.50
2489	NASDAQ	TSEM	Thu, Sep 16, 2004	55.95	55.95	54.75	54.75
2488	NASDAQ	TSEM	Wed, Sep 15, 2004	50.40	56.85	49.50	55.95
2487	NASDAQ	TSEM	Tue, Sep 14, 2004	55.95	56.85	55.65	56.85
2486	NASDAQ	TSEM	Mon, Sep 13, 2004	55.50	56.85	54.00	56.55
2485	NASDAQ	TSEM	Fri, Sep 10, 2004	55.50	55.50	49.95	54.00
2484	NASDAQ	TSEM	Thu, Sep 9, 2004	52.20	54.00	52.05	53.85
2483	NASDAQ	TSEM	Wed, Sep 8, 2004	53.25	54.00	51.90	53.85
2482	NASDAQ	TSEM	Tue, Sep 7, 2004	55.05	55.50	53.70	54.60
2481	NASDAQ	TSEM	Fri, Sep 3, 2004	54.90	54.90	51.00	53.55
2480	NASDAQ	TSEM	Thu, Sep 2, 2004	53.25	55.50	51.75	52.50
2479	NASDAQ	TSEM	Wed, Sep 1, 2004	49.50	51.30	49.50	50.25
2478	NASDAQ	TSEM	Tue, Aug 31, 2004	52.05	52.05	48.30	48.75
2477	NASDAQ	TSEM	Mon, Aug 30, 2004	54.75	54.75	51.15	51.75
2476	NASDAQ	TSEM	Fri, Aug 27, 2004	54.00	55.50	51.15	55.50
2475	NASDAQ	TSEM	Thu, Aug 26, 2004	55.20	55.95	54.90	55.05
2474	NASDAQ	TSEM	Wed, Aug 25, 2004	53.25	56.85	52.50	55.20
2473	NASDAQ	TSEM	Tue, Aug 24, 2004	53.25	54.00	49.65	53.10
2472	NASDAQ	TSEM	Mon, Aug 23, 2004	51.00	52.35	50.85	51.75
2471	NASDAQ	TSEM	Fri, Aug 20, 2004	53.10	53.10	49.35	50.10
2470	NASDAQ	TSEM	Thu, Aug 19, 2004	50.70	52.50	49.80	51.00
2469	NASDAQ	TSEM	Wed, Aug 18, 2004	49.20	51.00	48.75	50.10
2468	NASDAQ	TSEM	Tue, Aug 17, 2004	47.10	49.50	45.75	48.75
2467	NASDAQ	TSEM	Mon, Aug 16, 2004	44.25	48.30	44.25	46.35
2466	NASDAQ	TSEM	Fri, Aug 13, 2004	44.25	45.45	44.25	44.85
2465	NASDAQ	TSEM	Thu, Aug 12, 2004	46.35	46.50	45.00	45.60
2464	NASDAQ	TSEM	Wed, Aug 11, 2004	47.25	47.40	44.40	46.95
2463	NASDAQ	TSEM	Tue, Aug 10, 2004	47.25	48.15	45.00	47.70
2462	NASDAQ	TSEM	Mon, Aug 9, 2004	50.25	51.00	46.95	47.25
2461	NASDAQ	TSEM	Fri, Aug 6, 2004	52.50	52.50	50.55	51.00
2460	NASDAQ	TSEM	Thu, Aug 5, 2004	52.65	54.60	50.40	52.50
2459	NASDAQ	TSEM	Wed, Aug 4, 2004	53.40	53.40	51.45	52.35
2458	NASDAQ	TSEM	Tue, Aug 3, 2004	56.10	56.70	52.95	53.55
2457	NASDAQ	TSEM	Mon, Aug 2, 2004	58.95	58.95	56.10	56.40
2456	NASDAQ	TSEM	Fri, Jul 30, 2004	58.05	58.65	57.00	58.05
2455	NASDAQ	TSEM	Thu, Jul 29, 2004	58.50	58.50	56.70	57.75
2454	NASDAQ	TSEM	Wed, Jul 28, 2004	61.80	61.80	57.00	61.50
2453	NASDAQ	TSEM	Tue, Jul 27, 2004	62.85	63.60	61.50	62.25
2452	NASDAQ	TSEM	Mon, Jul 26, 2004	66.45	66.45	61.80	61.95
2451	NASDAQ	TSEM	Fri, Jul 23, 2004	63.00	63.00	60.75	62.25
2450	NASDAQ	TSEM	Thu, Jul 22, 2004	67.35	67.35	61.80	63.00
2449	NASDAQ	TSEM	Wed, Jul 21, 2004	71.40	71.40	64.05	65.85
2448	NASDAQ	TSEM	Tue, Jul 20, 2004	79.20	79.20	73.50	75.30
2447	NASDAQ	TSEM	Mon, Jul 19, 2004	72.75	78.90	71.25	77.10
2446	NASDAQ	TSEM	Fri, Jul 16, 2004	72.60	72.60	69.75	70.50
2445	NASDAQ	TSEM	Thu, Jul 15, 2004	73.65	74.10	70.50	71.55
2444	NASDAQ	TSEM	Wed, Jul 14, 2004	75.30	75.30	72.75	73.20
2443	NASDAQ	TSEM	Tue, Jul 13, 2004	77.10	77.70	75.60	75.90
2442	NASDAQ	TSEM	Mon, Jul 12, 2004	77.10	77.55	73.95	75.75
2441	NASDAQ	TSEM	Fri, Jul 9, 2004	77.25	78.75	76.35	78.75
2440	NASDAQ	TSEM	Thu, Jul 8, 2004	81.75	81.75	75.15	75.30
2439	NASDAQ	TSEM	Wed, Jul 7, 2004	82.65	83.40	80.55	81.60
2438	NASDAQ	TSEM	Tue, Jul 6, 2004	87.30	87.45	82.65	85.35
2437	NASDAQ	TSEM	Fri, Jul 2, 2004	88.05	89.10	85.95	89.10
2436	NASDAQ	TSEM	Thu, Jul 1, 2004	88.50	89.40	85.95	87.75
2435	NASDAQ	TSEM	Wed, Jun 30, 2004	90.00	90.00	85.50	87.00
2434	NASDAQ	TSEM	Tue, Jun 29, 2004	84.75	86.25	84.30	85.35
2433	NASDAQ	TSEM	Mon, Jun 28, 2004	84.45	86.25	84.45	85.35
2432	NASDAQ	TSEM	Fri, Jun 25, 2004	84.30	86.10	83.70	85.80
2431	NASDAQ	TSEM	Thu, Jun 24, 2004	84.75	85.50	83.55	84.60
2430	NASDAQ	TSEM	Wed, Jun 23, 2004	83.10	84.00	82.50	83.70
2429	NASDAQ	TSEM	Tue, Jun 22, 2004	84.00	85.05	82.50	84.15
2428	NASDAQ	TSEM	Mon, Jun 21, 2004	84.90	85.50	84.00	84.60
2427	NASDAQ	TSEM	Fri, Jun 18, 2004	83.25	84.75	82.80	84.00
2426	NASDAQ	TSEM	Thu, Jun 17, 2004	84.60	85.20	82.50	82.50
2425	NASDAQ	TSEM	Wed, Jun 16, 2004	89.55	89.55	84.30	86.85
2424	NASDAQ	TSEM	Tue, Jun 15, 2004	87.75	90.00	87.45	89.85
2423	NASDAQ	TSEM	Mon, Jun 14, 2004	84.15	85.95	82.80	84.45
2422	NASDAQ	TSEM	Thu, Jun 10, 2004	80.10	80.85	79.50	79.50
2421	NASDAQ	TSEM	Wed, Jun 9, 2004	79.05	81.00	75.90	77.85
2420	NASDAQ	TSEM	Tue, Jun 8, 2004	78.75	79.50	76.95	79.05
2419	NASDAQ	TSEM	Mon, Jun 7, 2004	77.25	78.45	76.65	77.85
2418	NASDAQ	TSEM	Fri, Jun 4, 2004	76.20	76.95	74.25	75.15
2417	NASDAQ	TSEM	Thu, Jun 3, 2004	78.60	78.60	74.25	75.75
2416	NASDAQ	TSEM	Wed, Jun 2, 2004	77.40	78.60	76.50	76.80
2415	NASDAQ	TSEM	Tue, Jun 1, 2004	79.20	79.20	76.95	77.25
2414	NASDAQ	TSEM	Fri, May 28, 2004	75.90	79.65	75.90	78.90
2413	NASDAQ	TSEM	Thu, May 27, 2004	75.45	78.15	74.70	77.70
2412	NASDAQ	TSEM	Wed, May 26, 2004	74.40	76.65	74.40	75.45
2411	NASDAQ	TSEM	Tue, May 25, 2004	75.15	75.30	74.25	74.85
2410	NASDAQ	TSEM	Mon, May 24, 2004	76.80	76.80	75.00	75.00
2409	NASDAQ	TSEM	Fri, May 21, 2004	75.60	76.50	74.25	75.60
2408	NASDAQ	TSEM	Thu, May 20, 2004	76.50	76.95	73.35	75.75
2407	NASDAQ	TSEM	Wed, May 19, 2004	75.00	79.20	75.00	76.95
2406	NASDAQ	TSEM	Tue, May 18, 2004	75.90	75.90	73.05	74.70
2405	NASDAQ	TSEM	Mon, May 17, 2004	78.45	78.45	73.80	75.00
2404	NASDAQ	TSEM	Fri, May 14, 2004	75.75	79.05	73.80	77.70
2403	NASDAQ	TSEM	Thu, May 13, 2004	78.00	78.45	75.60	75.90
2402	NASDAQ	TSEM	Wed, May 12, 2004	81.00	82.20	78.00	79.50
2401	NASDAQ	TSEM	Tue, May 11, 2004	82.95	82.95	79.50	81.90
2400	NASDAQ	TSEM	Mon, May 10, 2004	83.70	83.70	80.25	80.25
2399	NASDAQ	TSEM	Fri, May 7, 2004	90.00	90.60	84.30	89.25
2398	NASDAQ	TSEM	Thu, May 6, 2004	90.75	91.80	87.30	88.05
2397	NASDAQ	TSEM	Wed, May 5, 2004	93.45	94.50	91.50	92.85
2396	NASDAQ	TSEM	Tue, May 4, 2004	93.15	97.65	92.25	94.95
2395	NASDAQ	TSEM	Mon, May 3, 2004	88.50	96.30	88.50	92.25
2394	NASDAQ	TSEM	Fri, Apr 30, 2004	92.85	92.85	86.70	87.60
2393	NASDAQ	TSEM	Thu, Apr 29, 2004	90.75	95.10	89.70	89.70
2392	NASDAQ	TSEM	Wed, Apr 28, 2004	96.30	98.85	90.75	91.65
2391	NASDAQ	TSEM	Tue, Apr 27, 2004	97.80	98.25	96.00	96.60
2390	NASDAQ	TSEM	Mon, Apr 26, 2004	96.60	98.85	96.45	96.90
2389	NASDAQ	TSEM	Fri, Apr 23, 2004	94.95	97.35	94.65	96.90
2388	NASDAQ	TSEM	Thu, Apr 22, 2004	92.40	96.75	92.40	93.60
2387	NASDAQ	TSEM	Wed, Apr 21, 2004	96.15	97.95	95.25	96.30
2386	NASDAQ	TSEM	Tue, Apr 20, 2004	99.00	99.45	96.75	96.90
2385	NASDAQ	TSEM	Mon, Apr 19, 2004	98.10	100.05	95.10	99.60
2384	NASDAQ	TSEM	Fri, Apr 16, 2004	96.15	98.70	92.85	97.20
2383	NASDAQ	TSEM	Thu, Apr 15, 2004	102.00	102.00	93.75	96.15
2382	NASDAQ	TSEM	Wed, Apr 14, 2004	102.00	102.75	99.75	100.50
2381	NASDAQ	TSEM	Tue, Apr 13, 2004	105.00	105.00	100.35	103.20
2380	NASDAQ	TSEM	Mon, Apr 12, 2004	103.65	106.20	103.35	104.85
2379	NASDAQ	TSEM	Thu, Apr 8, 2004	104.85	106.35	102.00	104.70
2378	NASDAQ	TSEM	Wed, Apr 7, 2004	105.45	107.70	103.35	105.90
2377	NASDAQ	TSEM	Tue, Apr 6, 2004	105.15	107.25	104.10	106.95
2376	NASDAQ	TSEM	Mon, Apr 5, 2004	106.95	107.25	104.25	105.45
2375	NASDAQ	TSEM	Fri, Apr 2, 2004	104.55	108.00	104.55	106.65
2374	NASDAQ	TSEM	Thu, Apr 1, 2004	106.05	107.25	99.90	102.60
2373	NASDAQ	TSEM	Wed, Mar 31, 2004	107.25	108.75	104.40	105.15
2372	NASDAQ	TSEM	Tue, Mar 30, 2004	107.25	107.25	104.40	105.75
2371	NASDAQ	TSEM	Mon, Mar 29, 2004	107.40	108.90	105.30	106.50
2370	NASDAQ	TSEM	Fri, Mar 26, 2004	103.95	106.05	102.60	104.70
2369	NASDAQ	TSEM	Thu, Mar 25, 2004	99.45	105.30	99.45	103.65
2368	NASDAQ	TSEM	Wed, Mar 24, 2004	99.15	100.50	97.05	97.65
2367	NASDAQ	TSEM	Tue, Mar 23, 2004	103.80	103.80	97.65	100.65
2366	NASDAQ	TSEM	Mon, Mar 22, 2004	101.25	101.40	94.80	97.65
2365	NASDAQ	TSEM	Fri, Mar 19, 2004	105.15	105.15	99.60	102.75
2364	NASDAQ	TSEM	Thu, Mar 18, 2004	103.50	105.75	101.40	102.75
2363	NASDAQ	TSEM	Wed, Mar 17, 2004	101.25	101.25	97.50	99.45
2362	NASDAQ	TSEM	Tue, Mar 16, 2004	99.75	101.10	96.15	99.90
2361	NASDAQ	TSEM	Mon, Mar 15, 2004	100.35	100.80	94.80	96.90
2360	NASDAQ	TSEM	Fri, Mar 12, 2004	95.70	99.00	94.35	99.00
2359	NASDAQ	TSEM	Thu, Mar 11, 2004	98.25	101.55	93.30	93.90
2358	NASDAQ	TSEM	Wed, Mar 10, 2004	101.55	101.85	95.85	97.80
2357	NASDAQ	TSEM	Tue, Mar 9, 2004	105.60	106.05	98.25	100.50
2356	NASDAQ	TSEM	Mon, Mar 8, 2004	106.50	107.55	102.30	104.10
2355	NASDAQ	TSEM	Fri, Mar 5, 2004	104.85	107.85	103.05	107.10
2354	NASDAQ	TSEM	Thu, Mar 4, 2004	104.10	105.45	103.65	104.10
2353	NASDAQ	TSEM	Wed, Mar 3, 2004	107.25	107.25	103.80	104.85
2352	NASDAQ	TSEM	Tue, Mar 2, 2004	108.30	109.35	105.15	105.30
2351	NASDAQ	TSEM	Mon, Mar 1, 2004	109.80	109.95	106.65	108.45
2350	NASDAQ	TSEM	Fri, Feb 27, 2004	104.25	106.50	104.25	104.85
2349	NASDAQ	TSEM	Thu, Feb 26, 2004	104.40	105.00	103.35	104.25
2348	NASDAQ	TSEM	Wed, Feb 25, 2004	105.75	107.10	103.95	105.00
2347	NASDAQ	TSEM	Tue, Feb 24, 2004	108.75	109.05	105.75	106.50
2346	NASDAQ	TSEM	Mon, Feb 23, 2004	115.50	115.50	109.05	110.85
2345	NASDAQ	TSEM	Fri, Feb 20, 2004	112.95	114.00	110.25	111.90
2344	NASDAQ	TSEM	Thu, Feb 19, 2004	115.05	116.85	111.75	112.50
2343	NASDAQ	TSEM	Wed, Feb 18, 2004	112.50	112.50	110.40	111.60
2342	NASDAQ	TSEM	Tue, Feb 17, 2004	111.60	111.60	107.85	110.85
2341	NASDAQ	TSEM	Fri, Feb 13, 2004	105.15	106.65	102.00	104.85
2340	NASDAQ	TSEM	Thu, Feb 12, 2004	106.95	106.95	105.00	105.75
2339	NASDAQ	TSEM	Wed, Feb 11, 2004	104.25	106.20	104.25	106.20
2338	NASDAQ	TSEM	Tue, Feb 10, 2004	105.75	106.35	102.15	104.25
2337	NASDAQ	TSEM	Mon, Feb 9, 2004	106.65	107.10	104.70	105.75
2336	NASDAQ	TSEM	Fri, Feb 6, 2004	99.45	103.95	99.45	103.95
2335	NASDAQ	TSEM	Thu, Feb 5, 2004	104.25	107.10	99.00	99.15
2334	NASDAQ	TSEM	Wed, Feb 4, 2004	105.60	105.75	101.40	101.55
2333	NASDAQ	TSEM	Tue, Feb 3, 2004	110.85	119.25	106.50	107.10
2332	NASDAQ	TSEM	Mon, Feb 2, 2004	104.70	107.40	104.25	105.75
2331	NASDAQ	TSEM	Fri, Jan 30, 2004	102.00	104.25	100.05	103.50
2330	NASDAQ	TSEM	Thu, Jan 29, 2004	104.10	104.55	97.95	100.50
2329	NASDAQ	TSEM	Wed, Jan 28, 2004	107.70	108.75	101.10	102.75
2328	NASDAQ	TSEM	Tue, Jan 27, 2004	110.55	112.50	106.80	108.30
2327	NASDAQ	TSEM	Mon, Jan 26, 2004	106.80	110.85	102.90	109.50
2326	NASDAQ	TSEM	Fri, Jan 23, 2004	109.50	109.50	98.70	104.85
2325	NASDAQ	TSEM	Thu, Jan 22, 2004	125.40	130.50	116.85	118.35
2324	NASDAQ	TSEM	Wed, Jan 21, 2004	156.75	156.75	129.60	129.90
2323	NASDAQ	TSEM	Tue, Jan 20, 2004	149.70	157.35	142.65	144.75
2322	NASDAQ	TSEM	Fri, Jan 16, 2004	150.00	162.00	149.10	151.35
2321	NASDAQ	TSEM	Thu, Jan 15, 2004	149.85	150.00	145.50	149.85
2320	NASDAQ	TSEM	Wed, Jan 14, 2004	147.60	150.00	147.00	149.85
2319	NASDAQ	TSEM	Tue, Jan 13, 2004	150.75	155.85	141.00	145.50
2318	NASDAQ	TSEM	Mon, Jan 12, 2004	144.00	149.40	142.50	146.40
2317	NASDAQ	TSEM	Fri, Jan 9, 2004	138.00	139.50	137.85	138.60
2316	NASDAQ	TSEM	Thu, Jan 8, 2004	135.30	139.50	134.25	138.00
2315	NASDAQ	TSEM	Wed, Jan 7, 2004	130.35	133.65	123.90	132.30
2314	NASDAQ	TSEM	Tue, Jan 6, 2004	133.50	133.50	130.05	131.40
2313	NASDAQ	TSEM	Mon, Jan 5, 2004	135.75	142.35	132.00	139.80
2312	NASDAQ	TSEM	Fri, Jan 2, 2004	126.60	135.75	126.45	132.90
2311	NASDAQ	TSEM	Wed, Dec 31, 2003	115.50	118.50	115.05	118.35
2310	NASDAQ	TSEM	Tue, Dec 30, 2003	116.85	116.85	114.15	115.65
2309	NASDAQ	TSEM	Mon, Dec 29, 2003	117.45	118.20	111.15	116.25
2308	NASDAQ	TSEM	Fri, Dec 26, 2003	107.40	109.80	107.40	109.80
2307	NASDAQ	TSEM	Wed, Dec 24, 2003	108.75	110.40	108.30	108.75
2306	NASDAQ	TSEM	Tue, Dec 23, 2003	108.00	108.00	106.50	107.85
2305	NASDAQ	TSEM	Mon, Dec 22, 2003	106.80	109.50	106.80	107.55
2304	NASDAQ	TSEM	Fri, Dec 19, 2003	104.70	106.35	104.10	106.20
2303	NASDAQ	TSEM	Thu, Dec 18, 2003	107.70	107.85	104.25	104.55
2302	NASDAQ	TSEM	Wed, Dec 17, 2003	105.15	108.00	104.85	106.50
2301	NASDAQ	TSEM	Tue, Dec 16, 2003	105.15	106.50	102.30	104.25
2300	NASDAQ	TSEM	Mon, Dec 15, 2003	106.80	111.45	100.05	102.90
2299	NASDAQ	TSEM	Fri, Dec 12, 2003	100.20	103.65	98.70	100.35
2298	NASDAQ	TSEM	Thu, Dec 11, 2003	98.70	102.45	96.75	97.80
2297	NASDAQ	TSEM	Wed, Dec 10, 2003	96.45	97.20	93.75	94.50
2296	NASDAQ	TSEM	Tue, Dec 9, 2003	96.60	99.75	95.10	95.10
2295	NASDAQ	TSEM	Mon, Dec 8, 2003	94.20	94.20	92.70	93.60
2294	NASDAQ	TSEM	Fri, Dec 5, 2003	102.60	103.80	96.60	100.20
2293	NASDAQ	TSEM	Thu, Dec 4, 2003	105.00	107.40	100.50	107.40
2292	NASDAQ	TSEM	Wed, Dec 3, 2003	105.75	111.60	105.75	106.80
2291	NASDAQ	TSEM	Tue, Dec 2, 2003	114.45	114.45	107.55	113.10
2290	NASDAQ	TSEM	Mon, Dec 1, 2003	110.70	117.00	108.00	113.10
2289	NASDAQ	TSEM	Fri, Nov 28, 2003	106.35	106.50	104.25	105.90
2288	NASDAQ	TSEM	Wed, Nov 26, 2003	105.00	106.20	103.95	104.25
2287	NASDAQ	TSEM	Tue, Nov 25, 2003	105.30	105.45	101.25	103.50
2286	NASDAQ	TSEM	Mon, Nov 24, 2003	105.00	105.30	104.10	105.00
2285	NASDAQ	TSEM	Fri, Nov 21, 2003	101.40	104.25	100.05	104.25
2284	NASDAQ	TSEM	Thu, Nov 20, 2003	108.60	108.60	100.20	101.40
2283	NASDAQ	TSEM	Wed, Nov 19, 2003	110.40	111.60	108.30	109.35
2282	NASDAQ	TSEM	Tue, Nov 18, 2003	110.25	111.75	108.00	109.35
2281	NASDAQ	TSEM	Mon, Nov 17, 2003	108.75	108.75	105.00	106.95
2280	NASDAQ	TSEM	Fri, Nov 14, 2003	106.50	111.45	105.90	107.85
2279	NASDAQ	TSEM	Thu, Nov 13, 2003	111.00	114.15	108.90	112.50
2278	NASDAQ	TSEM	Wed, Nov 12, 2003	105.00	114.00	105.00	113.85
2277	NASDAQ	TSEM	Tue, Nov 11, 2003	107.55	107.85	103.50	104.25
2276	NASDAQ	TSEM	Mon, Nov 10, 2003	111.90	112.65	108.60	111.75
2275	NASDAQ	TSEM	Fri, Nov 7, 2003	100.20	105.00	100.20	104.85
2274	NASDAQ	TSEM	Thu, Nov 6, 2003	98.40	107.25	97.50	103.50
2273	NASDAQ	TSEM	Wed, Nov 5, 2003	96.45	97.35	93.75	96.00
2272	NASDAQ	TSEM	Tue, Nov 4, 2003	92.85	96.30	92.85	93.90
2271	NASDAQ	TSEM	Mon, Nov 3, 2003	90.00	92.55	88.20	91.50
2270	NASDAQ	TSEM	Fri, Oct 31, 2003	90.45	91.50	90.00	90.60
2269	NASDAQ	TSEM	Thu, Oct 30, 2003	89.25	91.50	87.00	90.75
2268	NASDAQ	TSEM	Wed, Oct 29, 2003	86.85	88.05	86.25	87.75
2267	NASDAQ	TSEM	Tue, Oct 28, 2003	84.00	86.25	82.65	86.25
2266	NASDAQ	TSEM	Mon, Oct 27, 2003	85.50	85.50	81.00	82.80
2265	NASDAQ	TSEM	Fri, Oct 24, 2003	81.00	83.10	79.50	83.10
2264	NASDAQ	TSEM	Thu, Oct 23, 2003	90.00	90.45	82.80	85.50
2263	NASDAQ	TSEM	Wed, Oct 22, 2003	91.95	91.95	87.60	90.15
2262	NASDAQ	TSEM	Tue, Oct 21, 2003	86.25	92.25	85.95	89.25
2261	NASDAQ	TSEM	Mon, Oct 20, 2003	81.45	84.30	81.00	84.00
2260	NASDAQ	TSEM	Fri, Oct 17, 2003	82.50	82.50	81.00	82.20
2259	NASDAQ	TSEM	Thu, Oct 16, 2003	82.50	84.30	82.50	83.25
2258	NASDAQ	TSEM	Wed, Oct 15, 2003	79.50	83.85	79.50	82.50
2257	NASDAQ	TSEM	Tue, Oct 14, 2003	75.90	81.00	74.25	77.70
2256	NASDAQ	TSEM	Mon, Oct 13, 2003	69.75	74.85	69.15	71.70
2255	NASDAQ	TSEM	Fri, Oct 10, 2003	63.75	63.75	63.75	63.75
2254	NASDAQ	TSEM	Thu, Oct 9, 2003	60.90	64.50	60.90	64.35
2253	NASDAQ	TSEM	Wed, Oct 8, 2003	61.05	63.00	61.05	62.70
2252	NASDAQ	TSEM	Tue, Oct 7, 2003	63.75	63.75	61.20	61.65
2251	NASDAQ	TSEM	Mon, Oct 6, 2003	66.00	66.00	62.10	63.75
2250	NASDAQ	TSEM	Fri, Oct 3, 2003	63.75	66.30	63.75	64.50
2249	NASDAQ	TSEM	Thu, Oct 2, 2003	60.00	63.15	60.00	63.15
2248	NASDAQ	TSEM	Wed, Oct 1, 2003	62.25	64.05	62.25	64.05
2247	NASDAQ	TSEM	Tue, Sep 30, 2003	62.85	64.50	61.50	61.80
2246	NASDAQ	TSEM	Mon, Sep 29, 2003	64.20	64.20	62.85	63.90
2245	NASDAQ	TSEM	Fri, Sep 26, 2003	60.30	61.95	60.30	61.95
2244	NASDAQ	TSEM	Thu, Sep 25, 2003	64.35	64.50	63.75	63.75
2243	NASDAQ	TSEM	Wed, Sep 24, 2003	63.75	64.50	63.60	63.90
2242	NASDAQ	TSEM	Tue, Sep 23, 2003	62.85	64.50	62.55	63.75
2241	NASDAQ	TSEM	Mon, Sep 22, 2003	62.55	62.70	60.30	60.75
2240	NASDAQ	TSEM	Fri, Sep 19, 2003	63.75	63.75	60.75	60.75
2239	NASDAQ	TSEM	Thu, Sep 18, 2003	66.30	66.30	60.90	62.25
2238	NASDAQ	TSEM	Wed, Sep 17, 2003	68.40	68.40	66.45	67.20
2237	NASDAQ	TSEM	Tue, Sep 16, 2003	68.25	69.45	67.05	69.00
2236	NASDAQ	TSEM	Mon, Sep 15, 2003	68.10	68.25	67.05	67.05
2235	NASDAQ	TSEM	Fri, Sep 12, 2003	67.65	68.25	67.65	68.10
2234	NASDAQ	TSEM	Thu, Sep 11, 2003	69.75	69.75	67.95	67.95
2233	NASDAQ	TSEM	Wed, Sep 10, 2003	69.90	71.25	68.40	69.00
2232	NASDAQ	TSEM	Tue, Sep 9, 2003	71.85	72.00	70.50	72.00
2231	NASDAQ	TSEM	Mon, Sep 8, 2003	71.10	75.00	70.65	72.60
2230	NASDAQ	TSEM	Fri, Sep 5, 2003	71.10	73.80	71.10	73.80
2229	NASDAQ	TSEM	Thu, Sep 4, 2003	71.10	74.85	69.75	69.75
2228	NASDAQ	TSEM	Wed, Sep 3, 2003	72.60	75.00	72.60	72.90
2227	NASDAQ	TSEM	Tue, Sep 2, 2003	71.85	72.15	71.10	72.15
2226	NASDAQ	TSEM	Fri, Aug 29, 2003	67.65	71.85	67.65	69.15
2225	NASDAQ	TSEM	Thu, Aug 28, 2003	69.15	71.85	67.65	69.75
2224	NASDAQ	TSEM	Wed, Aug 27, 2003	68.10	68.25	68.10	68.25
2223	NASDAQ	TSEM	Tue, Aug 26, 2003	67.95	68.10	67.50	67.50
2222	NASDAQ	TSEM	Mon, Aug 25, 2003	69.60	70.50	69.00	69.00
2221	NASDAQ	TSEM	Fri, Aug 22, 2003	69.75	69.75	69.15	69.30
2220	NASDAQ	TSEM	Thu, Aug 21, 2003	69.60	71.10	69.60	71.10
2219	NASDAQ	TSEM	Wed, Aug 20, 2003	68.25	69.00	66.90	66.90
2218	NASDAQ	TSEM	Tue, Aug 19, 2003	70.50	70.50	68.25	68.25
2217	NASDAQ	TSEM	Mon, Aug 18, 2003	69.30	73.35	66.15	71.40
2216	NASDAQ	TSEM	Fri, Aug 15, 2003	70.35	70.35	70.35	70.35
2215	NASDAQ	TSEM	Thu, Aug 14, 2003	71.25	71.25	67.50	70.20
2214	NASDAQ	TSEM	Wed, Aug 13, 2003	68.40	69.00	66.30	66.30
2213	NASDAQ	TSEM	Tue, Aug 12, 2003	67.50	67.50	66.00	66.00
2212	NASDAQ	TSEM	Mon, Aug 11, 2003	67.80	67.80	66.00	66.00
2211	NASDAQ	TSEM	Fri, Aug 8, 2003	74.55	74.55	66.15	68.40
2210	NASDAQ	TSEM	Thu, Aug 7, 2003	67.20	75.00	66.15	75.00
2209	NASDAQ	TSEM	Wed, Aug 6, 2003	68.10	68.25	67.50	67.50
2208	NASDAQ	TSEM	Tue, Aug 5, 2003	69.75	70.50	66.15	68.40
2207	NASDAQ	TSEM	Mon, Aug 4, 2003	69.75	69.75	69.75	69.75
2206	NASDAQ	TSEM	Fri, Aug 1, 2003	70.50	73.35	70.50	73.35
2205	NASDAQ	TSEM	Thu, Jul 31, 2003	69.90	70.50	69.15	70.50
2204	NASDAQ	TSEM	Wed, Jul 30, 2003	72.30	72.30	72.30	72.30
2203	NASDAQ	TSEM	Tue, Jul 29, 2003	70.65	74.10	70.50	74.10
2202	NASDAQ	TSEM	Mon, Jul 28, 2003	70.35	70.80	69.00	70.35
2201	NASDAQ	TSEM	Fri, Jul 25, 2003	66.15	71.40	66.15	67.65
2200	NASDAQ	TSEM	Thu, Jul 24, 2003	68.25	68.70	63.90	66.00
2199	NASDAQ	TSEM	Wed, Jul 23, 2003	70.65	71.10	66.15	67.65
2198	NASDAQ	TSEM	Tue, Jul 22, 2003	71.25	71.70	68.40	70.20
2197	NASDAQ	TSEM	Mon, Jul 21, 2003	71.25	71.85	67.50	70.05
2196	NASDAQ	TSEM	Fri, Jul 18, 2003	71.85	73.50	71.85	73.50
2195	NASDAQ	TSEM	Thu, Jul 17, 2003	74.25	74.25	71.25	71.70
2194	NASDAQ	TSEM	Wed, Jul 16, 2003	76.35	77.10	74.25	75.00
2193	NASDAQ	TSEM	Tue, Jul 15, 2003	75.75	75.75	74.55	75.00
2192	NASDAQ	TSEM	Mon, Jul 14, 2003	79.20	79.20	75.00	75.00
2191	NASDAQ	TSEM	Fri, Jul 11, 2003	74.10	75.00	74.10	74.85
2190	NASDAQ	TSEM	Thu, Jul 10, 2003	76.05	76.05	72.75	72.75
2189	NASDAQ	TSEM	Wed, Jul 9, 2003	75.75	79.50	75.75	76.05
2188	NASDAQ	TSEM	Tue, Jul 8, 2003	77.55	77.55	75.60	75.90
2187	NASDAQ	TSEM	Mon, Jul 7, 2003	76.80	79.50	76.80	78.00
2186	NASDAQ	TSEM	Thu, Jul 3, 2003	73.35	75.60	73.35	75.00
2185	NASDAQ	TSEM	Wed, Jul 2, 2003	72.15	73.35	72.15	73.35
2184	NASDAQ	TSEM	Tue, Jul 1, 2003	72.15	72.15	71.25	71.40
2183	NASDAQ	TSEM	Mon, Jun 30, 2003	73.65	73.65	71.25	71.55
2182	NASDAQ	TSEM	Fri, Jun 27, 2003	73.65	73.80	73.50	73.80
2181	NASDAQ	TSEM	Thu, Jun 26, 2003	74.70	74.70	72.00	73.35
2180	NASDAQ	TSEM	Wed, Jun 25, 2003	74.25	75.75	74.25	75.75
2179	NASDAQ	TSEM	Tue, Jun 24, 2003	76.50	76.50	74.40	75.30
2178	NASDAQ	TSEM	Mon, Jun 23, 2003	76.05	76.65	74.25	74.85
2177	NASDAQ	TSEM	Fri, Jun 20, 2003	77.25	83.10	77.25	79.50
2176	NASDAQ	TSEM	Thu, Jun 19, 2003	79.35	79.80	76.50	76.95
2175	NASDAQ	TSEM	Wed, Jun 18, 2003	78.00	79.50	78.00	78.75
2174	NASDAQ	TSEM	Tue, Jun 17, 2003	78.15	79.50	77.25	78.75
2173	NASDAQ	TSEM	Mon, Jun 16, 2003	75.30	80.25	75.30	78.60
2172	NASDAQ	TSEM	Fri, Jun 13, 2003	73.65	73.65	73.05	73.50
2171	NASDAQ	TSEM	Thu, Jun 12, 2003	73.65	75.75	73.50	73.50
2170	NASDAQ	TSEM	Wed, Jun 11, 2003	74.85	76.65	73.80	73.80
2169	NASDAQ	TSEM	Tue, Jun 10, 2003	74.55	77.25	73.80	76.65
2168	NASDAQ	TSEM	Mon, Jun 9, 2003	79.50	79.50	74.55	74.85
2167	NASDAQ	TSEM	Fri, Jun 6, 2003	85.95	85.95	78.45	79.80
2166	NASDAQ	TSEM	Thu, Jun 5, 2003	75.15	85.50	75.15	83.70
2165	NASDAQ	TSEM	Wed, Jun 4, 2003	80.85	80.85	75.75	76.35
2164	NASDAQ	TSEM	Tue, Jun 3, 2003	81.00	81.00	79.50	80.10
2163	NASDAQ	TSEM	Mon, Jun 2, 2003	83.55	85.50	79.65	81.60
2162	NASDAQ	TSEM	Fri, May 30, 2003	82.65	85.20	82.65	84.15
2161	NASDAQ	TSEM	Thu, May 29, 2003	86.25	86.25	81.75	82.50
2160	NASDAQ	TSEM	Wed, May 28, 2003	85.65	87.15	84.45	85.20
2159	NASDAQ	TSEM	Tue, May 27, 2003	83.70	84.30	81.00	82.95
2158	NASDAQ	TSEM	Fri, May 23, 2003	76.50	79.35	75.90	78.00
2157	NASDAQ	TSEM	Thu, May 22, 2003	73.65	77.10	71.40	75.00
2156	NASDAQ	TSEM	Wed, May 21, 2003	72.00	72.30	70.50	72.00
2155	NASDAQ	TSEM	Tue, May 20, 2003	79.50	80.85	72.15	73.95
2154	NASDAQ	TSEM	Mon, May 19, 2003	84.30	88.50	82.35	82.35
2153	NASDAQ	TSEM	Fri, May 16, 2003	94.65	95.25	90.15	90.45
2152	NASDAQ	TSEM	Thu, May 15, 2003	92.25	96.90	92.25	94.50
2151	NASDAQ	TSEM	Wed, May 14, 2003	84.15	92.85	83.70	90.60
2150	NASDAQ	TSEM	Tue, May 13, 2003	80.25	82.50	79.95	81.45
2149	NASDAQ	TSEM	Mon, May 12, 2003	76.95	80.10	76.35	80.10
2148	NASDAQ	TSEM	Fri, May 9, 2003	69.75	70.20	69.60	69.75
2147	NASDAQ	TSEM	Thu, May 8, 2003	70.80	71.70	67.65	69.60
2146	NASDAQ	TSEM	Wed, May 7, 2003	66.00	69.15	65.85	65.85
2145	NASDAQ	TSEM	Tue, May 6, 2003	65.25	66.75	62.10	65.85
2144	NASDAQ	TSEM	Mon, May 5, 2003	61.20	66.00	61.20	65.25
2143	NASDAQ	TSEM	Fri, May 2, 2003	57.30	59.10	56.85	59.10
2142	NASDAQ	TSEM	Thu, May 1, 2003	54.00	57.15	53.40	57.15
2141	NASDAQ	TSEM	Wed, Apr 30, 2003	54.15	54.60	53.40	53.40
2140	NASDAQ	TSEM	Tue, Apr 29, 2003	52.95	54.60	52.80	54.60
2139	NASDAQ	TSEM	Mon, Apr 28, 2003	54.00	54.15	52.65	53.40
2138	NASDAQ	TSEM	Fri, Apr 25, 2003	52.50	55.20	52.50	54.60
2137	NASDAQ	TSEM	Thu, Apr 24, 2003	50.70	53.70	50.70	52.65
2136	NASDAQ	TSEM	Wed, Apr 23, 2003	49.35	49.95	49.20	49.35
2135	NASDAQ	TSEM	Tue, Apr 22, 2003	47.25	49.95	46.80	48.60
2134	NASDAQ	TSEM	Mon, Apr 21, 2003	51.75	51.75	47.25	47.55
2133	NASDAQ	TSEM	Thu, Apr 17, 2003	51.30	51.30	51.30	51.30
2132	NASDAQ	TSEM	Wed, Apr 16, 2003	52.50	52.50	52.50	52.50
2131	NASDAQ	TSEM	Tue, Apr 15, 2003	51.60	51.75	50.10	50.70
2130	NASDAQ	TSEM	Mon, Apr 14, 2003	54.00	54.15	52.05	53.25
2129	NASDAQ	TSEM	Fri, Apr 11, 2003	52.35	52.50	51.30	52.20
2128	NASDAQ	TSEM	Thu, Apr 10, 2003	49.50	53.55	49.50	50.25
2127	NASDAQ	TSEM	Wed, Apr 9, 2003	47.70	52.05	47.70	51.90
2126	NASDAQ	TSEM	Tue, Apr 8, 2003	47.25	50.10	45.75	49.50
2125	NASDAQ	TSEM	Mon, Apr 7, 2003	43.65	46.80	43.65	46.65
2124	NASDAQ	TSEM	Fri, Apr 4, 2003	42.90	43.05	42.60	43.05
2123	NASDAQ	TSEM	Thu, Apr 3, 2003	42.45	42.90	42.45	42.90
2122	NASDAQ	TSEM	Wed, Apr 2, 2003	42.00	43.50	42.00	43.50
2121	NASDAQ	TSEM	Tue, Apr 1, 2003	41.85	41.85	41.70	41.85
2120	NASDAQ	TSEM	Fri, Mar 28, 2003	42.00	42.00	40.65	41.40
2119	NASDAQ	TSEM	Thu, Mar 27, 2003	42.00	42.75	41.70	41.70
2118	NASDAQ	TSEM	Wed, Mar 26, 2003	39.30	42.90	39.00	41.70
2117	NASDAQ	TSEM	Tue, Mar 25, 2003	38.10	38.25	37.50	38.25
2116	NASDAQ	TSEM	Mon, Mar 24, 2003	37.50	38.10	36.75	37.35
2115	NASDAQ	TSEM	Fri, Mar 21, 2003	36.45	37.50	36.45	37.50
2114	NASDAQ	TSEM	Thu, Mar 20, 2003	34.95	34.95	34.95	34.95
2113	NASDAQ	TSEM	Wed, Mar 19, 2003	33.75	35.25	33.75	35.25
2112	NASDAQ	TSEM	Tue, Mar 18, 2003	33.60	33.60	33.00	33.00
2111	NASDAQ	TSEM	Mon, Mar 17, 2003	33.60	33.90	33.60	33.60
2110	NASDAQ	TSEM	Fri, Mar 14, 2003	35.10	35.10	33.75	33.75
2109	NASDAQ	TSEM	Thu, Mar 13, 2003	35.10	35.10	33.60	33.75
2108	NASDAQ	TSEM	Wed, Mar 12, 2003	33.75	33.75	32.40	33.45
2107	NASDAQ	TSEM	Tue, Mar 11, 2003	33.90	33.90	33.75	33.75
2106	NASDAQ	TSEM	Mon, Mar 10, 2003	34.50	34.50	33.75	33.90
2105	NASDAQ	TSEM	Fri, Mar 7, 2003	33.90	34.05	33.30	33.90
2104	NASDAQ	TSEM	Thu, Mar 6, 2003	35.40	36.45	33.30	33.75
2103	NASDAQ	TSEM	Wed, Mar 5, 2003	35.85	36.15	35.85	35.85
2102	NASDAQ	TSEM	Tue, Mar 4, 2003	35.85	36.75	35.85	36.45
2101	NASDAQ	TSEM	Mon, Mar 3, 2003	36.15	37.35	36.15	36.15
2100	NASDAQ	TSEM	Fri, Feb 28, 2003	36.00	36.15	35.25	36.15
2099	NASDAQ	TSEM	Thu, Feb 27, 2003	37.50	37.65	35.85	37.05
2098	NASDAQ	TSEM	Wed, Feb 26, 2003	36.60	36.60	34.50	35.25
2097	NASDAQ	TSEM	Tue, Feb 25, 2003	36.60	38.40	36.60	36.75
2096	NASDAQ	TSEM	Mon, Feb 24, 2003	36.45	37.80	34.50	37.80
2095	NASDAQ	TSEM	Fri, Feb 21, 2003	34.50	34.50	33.15	33.75
2094	NASDAQ	TSEM	Thu, Feb 20, 2003	33.45	33.75	32.85	32.85
2093	NASDAQ	TSEM	Wed, Feb 19, 2003	35.85	35.85	33.00	34.05
2092	NASDAQ	TSEM	Tue, Feb 18, 2003	38.85	38.85	34.20	35.70
2091	NASDAQ	TSEM	Fri, Feb 14, 2003	38.85	38.85	33.00	35.10
2090	NASDAQ	TSEM	Thu, Feb 13, 2003	38.85	38.85	34.95	35.55
2089	NASDAQ	TSEM	Wed, Feb 12, 2003	38.85	38.85	36.45	36.60
2088	NASDAQ	TSEM	Tue, Feb 11, 2003	38.85	38.85	34.95	36.15
2087	NASDAQ	TSEM	Mon, Feb 10, 2003	44.10	44.10	38.70	39.90
2086	NASDAQ	TSEM	Fri, Feb 7, 2003	46.50	49.50	46.35	48.00
2085	NASDAQ	TSEM	Thu, Feb 6, 2003	46.65	47.25	46.65	47.25
2084	NASDAQ	TSEM	Wed, Feb 5, 2003	47.10	47.25	46.95	47.25
2083	NASDAQ	TSEM	Tue, Feb 4, 2003	47.85	48.90	47.40	47.85
2082	NASDAQ	TSEM	Mon, Feb 3, 2003	48.30	49.50	46.65	48.00
2081	NASDAQ	TSEM	Fri, Jan 31, 2003	48.30	48.60	48.30	48.45
2080	NASDAQ	TSEM	Thu, Jan 30, 2003	49.95	49.95	48.30	48.45
2079	NASDAQ	TSEM	Wed, Jan 29, 2003	48.30	48.90	48.30	48.90
2078	NASDAQ	TSEM	Tue, Jan 28, 2003	48.30	49.35	48.30	49.05
2077	NASDAQ	TSEM	Mon, Jan 27, 2003	49.80	50.10	48.90	48.90
2076	NASDAQ	TSEM	Fri, Jan 24, 2003	49.80	49.80	49.65	49.65
2075	NASDAQ	TSEM	Thu, Jan 23, 2003	49.35	49.35	49.35	49.35
2074	NASDAQ	TSEM	Wed, Jan 22, 2003	48.00	48.45	46.95	48.45
2073	NASDAQ	TSEM	Tue, Jan 21, 2003	48.00	49.65	48.00	48.90
2072	NASDAQ	TSEM	Fri, Jan 17, 2003	50.70	50.70	46.65	49.95
2071	NASDAQ	TSEM	Thu, Jan 16, 2003	48.75	50.55	48.75	50.40
2070	NASDAQ	TSEM	Wed, Jan 15, 2003	48.00	48.75	47.40	48.60
2069	NASDAQ	TSEM	Tue, Jan 14, 2003	48.75	49.50	47.85	48.30
2068	NASDAQ	TSEM	Mon, Jan 13, 2003	49.50	50.55	48.00	48.30
2067	NASDAQ	TSEM	Fri, Jan 10, 2003	49.50	50.25	48.45	50.25
2066	NASDAQ	TSEM	Thu, Jan 9, 2003	48.90	48.90	48.15	48.45
2065	NASDAQ	TSEM	Wed, Jan 8, 2003	50.25	53.40	48.60	50.25
2064	NASDAQ	TSEM	Tue, Jan 7, 2003	51.00	51.00	50.40	50.40
2063	NASDAQ	TSEM	Mon, Jan 6, 2003	50.85	51.00	50.25	51.00
2062	NASDAQ	TSEM	Fri, Jan 3, 2003	51.00	51.90	51.00	51.00
2061	NASDAQ	TSEM	Thu, Jan 2, 2003	48.30	50.10	48.30	50.10
2060	NASDAQ	TSEM	Tue, Dec 31, 2002	49.80	49.80	46.65	48.30
2059	NASDAQ	TSEM	Mon, Dec 30, 2002	50.70	52.50	48.00	49.65
2058	NASDAQ	TSEM	Fri, Dec 27, 2002	52.50	52.50	50.85	51.00
2057	NASDAQ	TSEM	Thu, Dec 26, 2002	52.65	52.65	51.00	51.00
2056	NASDAQ	TSEM	Tue, Dec 24, 2002	53.85	54.30	52.50	52.50
2055	NASDAQ	TSEM	Mon, Dec 23, 2002	58.05	59.40	54.15	54.30
2054	NASDAQ	TSEM	Fri, Dec 20, 2002	59.70	59.85	58.95	59.40
2053	NASDAQ	TSEM	Thu, Dec 19, 2002	63.75	64.05	60.00	60.00
2052	NASDAQ	TSEM	Wed, Dec 18, 2002	66.90	67.20	64.50	64.50
2051	NASDAQ	TSEM	Tue, Dec 17, 2002	68.25	68.25	67.05	67.05
2050	NASDAQ	TSEM	Mon, Dec 16, 2002	70.80	71.40	68.40	68.40
2049	NASDAQ	TSEM	Fri, Dec 13, 2002	70.05	71.40	70.05	71.10
2048	NASDAQ	TSEM	Thu, Dec 12, 2002	72.00	72.30	70.35	70.35
2047	NASDAQ	TSEM	Wed, Dec 11, 2002	72.00	74.40	72.00	73.35
2046	NASDAQ	TSEM	Tue, Dec 10, 2002	71.25	73.35	71.25	72.30
2045	NASDAQ	TSEM	Mon, Dec 9, 2002	71.25	71.25	68.70	68.70
2044	NASDAQ	TSEM	Fri, Dec 6, 2002	74.25	74.25	70.50	73.50
2043	NASDAQ	TSEM	Thu, Dec 5, 2002	74.25	77.25	74.25	75.00
2042	NASDAQ	TSEM	Wed, Dec 4, 2002	78.60	78.60	74.55	75.00
2041	NASDAQ	TSEM	Tue, Dec 3, 2002	82.20	82.35	79.80	80.25
2040	NASDAQ	TSEM	Mon, Dec 2, 2002	77.10	82.65	77.10	81.60
2039	NASDAQ	TSEM	Fri, Nov 29, 2002	76.95	76.95	75.00	75.00
2038	NASDAQ	TSEM	Wed, Nov 27, 2002	73.35	76.80	73.35	75.75
2037	NASDAQ	TSEM	Tue, Nov 26, 2002	71.25	73.35	71.25	72.90
2036	NASDAQ	TSEM	Mon, Nov 25, 2002	69.00	72.15	67.80	71.10
2035	NASDAQ	TSEM	Fri, Nov 22, 2002	65.40	68.25	65.40	66.75
2034	NASDAQ	TSEM	Thu, Nov 21, 2002	68.25	68.25	65.40	65.85
2033	NASDAQ	TSEM	Wed, Nov 20, 2002	66.30	69.30	65.25	67.20
2032	NASDAQ	TSEM	Tue, Nov 19, 2002	67.50	67.65	66.30	66.30
2031	NASDAQ	TSEM	Mon, Nov 18, 2002	66.30	70.35	65.55	68.40
2030	NASDAQ	TSEM	Fri, Nov 15, 2002	63.30	66.00	63.30	65.25
2029	NASDAQ	TSEM	Thu, Nov 14, 2002	63.90	65.85	62.40	63.75
2028	NASDAQ	TSEM	Wed, Nov 13, 2002	62.25	67.95	62.25	64.20
2027	NASDAQ	TSEM	Tue, Nov 12, 2002	62.10	63.90	62.10	63.75
2026	NASDAQ	TSEM	Mon, Nov 11, 2002	65.85	65.85	59.10	61.80
2025	NASDAQ	TSEM	Fri, Nov 8, 2002	62.10	72.00	62.10	66.00
2024	NASDAQ	TSEM	Thu, Nov 7, 2002	65.25	66.60	61.80	61.95
2023	NASDAQ	TSEM	Wed, Nov 6, 2002	61.20	64.50	61.05	64.50
2022	NASDAQ	TSEM	Tue, Nov 5, 2002	57.90	58.80	57.90	58.80
2021	NASDAQ	TSEM	Mon, Nov 4, 2002	58.20	60.15	58.20	60.15
2020	NASDAQ	TSEM	Fri, Nov 1, 2002	56.40	59.55	56.10	57.15
2019	NASDAQ	TSEM	Thu, Oct 31, 2002	57.90	57.90	56.40	56.40
2018	NASDAQ	TSEM	Wed, Oct 30, 2002	54.00	57.75	52.50	57.75
2017	NASDAQ	TSEM	Tue, Oct 29, 2002	55.50	55.80	52.95	52.95
2016	NASDAQ	TSEM	Mon, Oct 28, 2002	52.05	58.20	52.05	56.85
2015	NASDAQ	TSEM	Fri, Oct 25, 2002	51.75	52.05	51.60	52.05
2014	NASDAQ	TSEM	Thu, Oct 24, 2002	52.50	52.50	51.45	51.45
2013	NASDAQ	TSEM	Wed, Oct 23, 2002	51.00	52.50	51.00	51.75
2012	NASDAQ	TSEM	Tue, Oct 22, 2002	51.75	51.75	51.45	51.45
2011	NASDAQ	TSEM	Mon, Oct 21, 2002	52.35	52.50	51.60	51.90
2010	NASDAQ	TSEM	Fri, Oct 18, 2002	52.35	52.50	51.00	51.60
2009	NASDAQ	TSEM	Thu, Oct 17, 2002	52.50	52.65	51.00	51.90
2008	NASDAQ	TSEM	Wed, Oct 16, 2002	51.60	51.75	51.60	51.75
2007	NASDAQ	TSEM	Tue, Oct 15, 2002	50.85	52.50	50.85	52.20
2006	NASDAQ	TSEM	Mon, Oct 14, 2002	52.50	52.50	49.20	51.75
2005	NASDAQ	TSEM	Fri, Oct 11, 2002	52.50	53.25	51.90	52.20
2004	NASDAQ	TSEM	Thu, Oct 10, 2002	55.20	56.25	50.40	52.05
2003	NASDAQ	TSEM	Wed, Oct 9, 2002	57.00	57.00	55.50	56.25
2002	NASDAQ	TSEM	Tue, Oct 8, 2002	57.60	58.35	56.25	58.05
2001	NASDAQ	TSEM	Mon, Oct 7, 2002	56.10	58.35	55.95	55.95
2000	NASDAQ	TSEM	Fri, Oct 4, 2002	52.35	52.35	49.50	52.35
1999	NASDAQ	TSEM	Thu, Oct 3, 2002	55.20	55.20	47.85	50.55
1998	NASDAQ	TSEM	Wed, Oct 2, 2002	51.45	56.40	50.25	54.90
1997	NASDAQ	TSEM	Tue, Oct 1, 2002	52.50	56.10	51.00	52.50
1996	NASDAQ	TSEM	Mon, Sep 30, 2002	57.00	57.00	48.90	51.00
1995	NASDAQ	TSEM	Fri, Sep 27, 2002	59.25	60.30	57.30	57.90
1994	NASDAQ	TSEM	Thu, Sep 26, 2002	64.80	66.15	59.10	59.25
1993	NASDAQ	TSEM	Wed, Sep 25, 2002	65.85	66.15	64.50	65.25
1992	NASDAQ	TSEM	Tue, Sep 24, 2002	67.50	67.65	66.60	66.60
1991	NASDAQ	TSEM	Mon, Sep 23, 2002	69.00	70.05	67.65	68.25
1990	NASDAQ	TSEM	Fri, Sep 20, 2002	70.05	71.70	69.00	70.35
1989	NASDAQ	TSEM	Thu, Sep 19, 2002	72.90	73.05	70.35	72.15
1988	NASDAQ	TSEM	Wed, Sep 18, 2002	75.00	75.15	72.90	74.10
1987	NASDAQ	TSEM	Tue, Sep 17, 2002	75.30	77.40	75.15	75.15
1986	NASDAQ	TSEM	Mon, Sep 16, 2002	75.75	75.75	73.95	75.15
1985	NASDAQ	TSEM	Fri, Sep 13, 2002	76.65	76.65	75.90	75.90
1984	NASDAQ	TSEM	Wed, Sep 11, 2002	77.25	78.00	76.65	77.25
1983	NASDAQ	TSEM	Tue, Sep 10, 2002	78.00	78.00	78.00	78.00
1982	NASDAQ	TSEM	Mon, Sep 9, 2002	75.45	76.80	75.45	76.80
1981	NASDAQ	TSEM	Fri, Sep 6, 2002	75.45	78.00	75.45	76.65
1980	NASDAQ	TSEM	Thu, Sep 5, 2002	76.05	76.35	75.00	76.35
1979	NASDAQ	TSEM	Wed, Sep 4, 2002	75.15	76.35	75.00	76.35
1978	NASDAQ	TSEM	Tue, Sep 3, 2002	76.50	76.50	75.00	75.15
1977	NASDAQ	TSEM	Fri, Aug 30, 2002	76.80	77.70	76.50	77.25
1976	NASDAQ	TSEM	Thu, Aug 29, 2002	77.10	77.70	76.50	77.70
1975	NASDAQ	TSEM	Wed, Aug 28, 2002	77.85	78.00	77.85	78.00
1974	NASDAQ	TSEM	Tue, Aug 27, 2002	77.85	77.85	77.85	77.85
1973	NASDAQ	TSEM	Mon, Aug 26, 2002	77.25	78.15	77.25	78.15
1972	NASDAQ	TSEM	Fri, Aug 23, 2002	77.70	77.70	76.20	76.20
1971	NASDAQ	TSEM	Thu, Aug 22, 2002	77.85	77.85	77.70	77.70
1970	NASDAQ	TSEM	Wed, Aug 21, 2002	79.20	79.50	78.75	79.50
1969	NASDAQ	TSEM	Tue, Aug 20, 2002	79.95	80.25	78.15	79.95
1968	NASDAQ	TSEM	Mon, Aug 19, 2002	78.75	80.70	78.75	79.95
1967	NASDAQ	TSEM	Fri, Aug 16, 2002	79.65	79.65	77.25	78.75
1966	NASDAQ	TSEM	Thu, Aug 15, 2002	75.45	76.50	75.45	76.50
1965	NASDAQ	TSEM	Wed, Aug 14, 2002	75.00	75.90	75.00	75.90
1964	NASDAQ	TSEM	Tue, Aug 13, 2002	75.90	76.05	75.00	75.00
1963	NASDAQ	TSEM	Mon, Aug 12, 2002	79.80	79.80	75.15	77.25
1962	NASDAQ	TSEM	Fri, Aug 9, 2002	78.00	78.75	77.85	78.30
1961	NASDAQ	TSEM	Thu, Aug 8, 2002	78.00	78.15	78.00	78.15
1960	NASDAQ	TSEM	Wed, Aug 7, 2002	78.75	79.50	77.40	79.50
1959	NASDAQ	TSEM	Tue, Aug 6, 2002	77.10	80.10	76.50	79.50
1958	NASDAQ	TSEM	Mon, Aug 5, 2002	78.15	81.75	75.45	77.25
1957	NASDAQ	TSEM	Fri, Aug 2, 2002	78.45	81.00	78.15	80.10
1956	NASDAQ	TSEM	Thu, Aug 1, 2002	81.90	81.90	78.75	78.75
1955	NASDAQ	TSEM	Wed, Jul 31, 2002	82.80	82.80	80.70	80.70
1954	NASDAQ	TSEM	Tue, Jul 30, 2002	78.00	82.50	75.90	81.00
1953	NASDAQ	TSEM	Mon, Jul 29, 2002	75.15	80.70	74.25	76.20
1952	NASDAQ	TSEM	Fri, Jul 26, 2002	76.20	78.15	75.15	77.40
1951	NASDAQ	TSEM	Thu, Jul 25, 2002	76.95	76.95	75.00	75.75
1950	NASDAQ	TSEM	Wed, Jul 24, 2002	75.75	76.80	75.60	75.60
1949	NASDAQ	TSEM	Tue, Jul 23, 2002	79.35	79.35	75.75	77.10
1948	NASDAQ	TSEM	Mon, Jul 22, 2002	76.35	78.30	75.45	78.30
1947	NASDAQ	TSEM	Fri, Jul 19, 2002	76.20	80.55	75.30	80.55
1946	NASDAQ	TSEM	Thu, Jul 18, 2002	78.45	78.45	76.80	76.80
1945	NASDAQ	TSEM	Wed, Jul 17, 2002	77.10	82.20	77.10	78.45
1944	NASDAQ	TSEM	Tue, Jul 16, 2002	75.90	77.70	75.75	77.10
1943	NASDAQ	TSEM	Mon, Jul 15, 2002	77.25	78.75	76.20	76.80
1942	NASDAQ	TSEM	Fri, Jul 12, 2002	77.70	79.50	75.75	76.95
1941	NASDAQ	TSEM	Thu, Jul 11, 2002	78.00	78.30	75.45	77.70
1940	NASDAQ	TSEM	Wed, Jul 10, 2002	79.65	79.65	77.55	79.65
1939	NASDAQ	TSEM	Tue, Jul 9, 2002	78.15	79.50	78.15	79.50
1938	NASDAQ	TSEM	Mon, Jul 8, 2002	81.75	81.75	77.25	79.20
1937	NASDAQ	TSEM	Fri, Jul 5, 2002	82.50	85.35	80.55	83.70
1936	NASDAQ	TSEM	Wed, Jul 3, 2002	84.00	84.00	80.55	82.50
1935	NASDAQ	TSEM	Tue, Jul 2, 2002	82.35	85.50	81.60	84.00
1934	NASDAQ	TSEM	Mon, Jul 1, 2002	85.05	87.75	82.95	85.50
1933	NASDAQ	TSEM	Fri, Jun 28, 2002	86.55	87.60	86.25	86.55
1932	NASDAQ	TSEM	Thu, Jun 27, 2002	84.30	86.55	82.50	86.25
1931	NASDAQ	TSEM	Wed, Jun 26, 2002	82.65	85.35	81.30	85.35
1930	NASDAQ	TSEM	Tue, Jun 25, 2002	82.50	86.25	81.90	84.75
1929	NASDAQ	TSEM	Mon, Jun 24, 2002	81.15	81.75	78.90	80.70
1928	NASDAQ	TSEM	Fri, Jun 21, 2002	82.35	84.75	81.60	81.60
1927	NASDAQ	TSEM	Thu, Jun 20, 2002	85.20	85.20	82.35	82.35
1926	NASDAQ	TSEM	Wed, Jun 19, 2002	86.25	87.60	84.15	85.20
1925	NASDAQ	TSEM	Tue, Jun 18, 2002	85.80	87.00	85.80	87.00
1924	NASDAQ	TSEM	Mon, Jun 17, 2002	85.50	87.60	84.90	87.60
1923	NASDAQ	TSEM	Fri, Jun 14, 2002	82.50	85.95	82.50	85.95
1922	NASDAQ	TSEM	Thu, Jun 13, 2002	83.10	84.90	83.10	84.75
1921	NASDAQ	TSEM	Wed, Jun 12, 2002	82.65	84.90	82.65	84.90
1920	NASDAQ	TSEM	Tue, Jun 11, 2002	84.15	84.75	82.50	84.75
1919	NASDAQ	TSEM	Mon, Jun 10, 2002	85.50	88.05	84.00	84.75
1918	NASDAQ	TSEM	Fri, Jun 7, 2002	82.95	87.00	82.80	87.00
1917	NASDAQ	TSEM	Thu, Jun 6, 2002	90.15	91.65	85.50	86.25
1916	NASDAQ	TSEM	Wed, Jun 5, 2002	89.10	94.50	89.10	91.50
1915	NASDAQ	TSEM	Tue, Jun 4, 2002	90.00	92.70	89.85	89.85
1914	NASDAQ	TSEM	Mon, Jun 3, 2002	96.30	96.30	89.55	91.95
1913	NASDAQ	TSEM	Fri, May 31, 2002	95.55	96.75	95.40	96.60
1912	NASDAQ	TSEM	Thu, May 30, 2002	97.95	97.95	93.45	94.65
1911	NASDAQ	TSEM	Wed, May 29, 2002	100.50	101.85	96.45	98.25
1910	NASDAQ	TSEM	Tue, May 28, 2002	100.65	103.95	95.55	100.35
1909	NASDAQ	TSEM	Fri, May 24, 2002	91.50	96.90	91.50	95.25
1908	NASDAQ	TSEM	Thu, May 23, 2002	90.45	92.25	90.00	92.25
1907	NASDAQ	TSEM	Wed, May 22, 2002	87.60	91.50	87.60	88.80
1906	NASDAQ	TSEM	Tue, May 21, 2002	84.90	87.75	84.90	87.00
1905	NASDAQ	TSEM	Mon, May 20, 2002	86.25	87.00	85.50	86.25
1904	NASDAQ	TSEM	Fri, May 17, 2002	87.30	87.30	85.80	85.80
1903	NASDAQ	TSEM	Thu, May 16, 2002	85.65	87.60	85.65	87.60
1902	NASDAQ	TSEM	Wed, May 15, 2002	84.75	86.25	83.25	85.65
1901	NASDAQ	TSEM	Tue, May 14, 2002	81.75	85.35	81.00	85.35
1900	NASDAQ	TSEM	Mon, May 13, 2002	79.50	81.15	79.05	79.65
1899	NASDAQ	TSEM	Fri, May 10, 2002	79.05	79.50	78.45	78.90
1898	NASDAQ	TSEM	Thu, May 9, 2002	80.85	83.10	78.60	79.80
1897	NASDAQ	TSEM	Wed, May 8, 2002	81.15	83.85	79.50	83.85
1896	NASDAQ	TSEM	Tue, May 7, 2002	81.30	81.45	79.05	81.45
1895	NASDAQ	TSEM	Mon, May 6, 2002	83.40	87.30	81.30	81.30
1894	NASDAQ	TSEM	Fri, May 3, 2002	87.00	87.00	83.10	85.35
1893	NASDAQ	TSEM	Thu, May 2, 2002	84.15	86.25	81.45	84.75
1892	NASDAQ	TSEM	Wed, May 1, 2002	84.00	85.50	84.00	84.30
1891	NASDAQ	TSEM	Tue, Apr 30, 2002	80.55	84.60	80.55	84.00
1890	NASDAQ	TSEM	Mon, Apr 29, 2002	79.50	82.65	79.20	81.30
1889	NASDAQ	TSEM	Fri, Apr 26, 2002	84.75	85.50	79.50	80.40
1888	NASDAQ	TSEM	Thu, Apr 25, 2002	86.25	87.75	82.50	84.60
1887	NASDAQ	TSEM	Wed, Apr 24, 2002	87.00	88.20	85.20	86.25
1886	NASDAQ	TSEM	Tue, Apr 23, 2002	88.80	89.85	86.55	88.20
1885	NASDAQ	TSEM	Mon, Apr 22, 2002	90.60	90.60	89.10	89.55
1884	NASDAQ	TSEM	Fri, Apr 19, 2002	92.70	92.70	90.00	91.20
1883	NASDAQ	TSEM	Thu, Apr 18, 2002	91.80	91.80	89.25	91.35
1882	NASDAQ	TSEM	Wed, Apr 17, 2002	89.70	92.70	89.10	91.95
1881	NASDAQ	TSEM	Tue, Apr 16, 2002	86.25	89.85	86.25	89.85
1880	NASDAQ	TSEM	Mon, Apr 15, 2002	87.60	88.65	86.25	86.25
1879	NASDAQ	TSEM	Fri, Apr 12, 2002	90.00	90.00	87.75	89.25
1878	NASDAQ	TSEM	Thu, Apr 11, 2002	90.00	90.30	88.35	89.25
1877	NASDAQ	TSEM	Wed, Apr 10, 2002	90.45	90.75	90.00	90.00
1876	NASDAQ	TSEM	Tue, Apr 9, 2002	90.75	91.95	90.00	90.45
1875	NASDAQ	TSEM	Mon, Apr 8, 2002	92.10	92.55	90.30	91.80
1874	NASDAQ	TSEM	Fri, Apr 5, 2002	92.25	93.75	91.20	93.75
1873	NASDAQ	TSEM	Thu, Apr 4, 2002	88.65	93.00	88.50	91.50
1872	NASDAQ	TSEM	Wed, Apr 3, 2002	91.65	93.15	90.15	92.25
1871	NASDAQ	TSEM	Tue, Apr 2, 2002	93.15	93.75	93.00	93.30
1870	NASDAQ	TSEM	Mon, Apr 1, 2002	95.10	95.25	92.25	93.00
1869	NASDAQ	TSEM	Thu, Mar 28, 2002	93.75	95.85	93.75	94.80
1868	NASDAQ	TSEM	Wed, Mar 27, 2002	93.60	94.95	93.00	94.95
1867	NASDAQ	TSEM	Tue, Mar 26, 2002	93.75	96.45	93.00	96.45
1866	NASDAQ	TSEM	Mon, Mar 25, 2002	94.95	96.45	93.75	94.35
1865	NASDAQ	TSEM	Fri, Mar 22, 2002	91.50	94.65	91.50	94.20
1864	NASDAQ	TSEM	Thu, Mar 21, 2002	93.75	95.25	91.50	95.25
1863	NASDAQ	TSEM	Wed, Mar 20, 2002	96.00	96.00	93.90	95.25
1862	NASDAQ	TSEM	Tue, Mar 19, 2002	94.50	98.25	94.20	98.25
1861	NASDAQ	TSEM	Mon, Mar 18, 2002	91.35	94.80	91.20	93.75
1860	NASDAQ	TSEM	Fri, Mar 15, 2002	91.05	93.15	90.90	93.15
1859	NASDAQ	TSEM	Thu, Mar 14, 2002	91.50	93.00	90.75	92.85
1858	NASDAQ	TSEM	Wed, Mar 13, 2002	88.50	90.90	88.20	90.45
1857	NASDAQ	TSEM	Tue, Mar 12, 2002	91.50	92.85	90.00	91.20
1856	NASDAQ	TSEM	Mon, Mar 11, 2002	88.50	92.25	87.90	92.25
1855	NASDAQ	TSEM	Fri, Mar 8, 2002	86.10	88.35	85.35	86.55
1854	NASDAQ	TSEM	Thu, Mar 7, 2002	82.65	86.40	82.50	85.35
1853	NASDAQ	TSEM	Wed, Mar 6, 2002	79.95	84.75	79.95	84.45
1852	NASDAQ	TSEM	Tue, Mar 5, 2002	84.60	84.75	80.25	84.00
1851	NASDAQ	TSEM	Mon, Mar 4, 2002	85.50	86.25	80.25	85.95
1850	NASDAQ	TSEM	Fri, Mar 1, 2002	78.75	83.25	76.65	82.50
1849	NASDAQ	TSEM	Thu, Feb 28, 2002	82.50	82.50	78.45	81.60
1848	NASDAQ	TSEM	Wed, Feb 27, 2002	80.55	85.80	80.55	82.65
1847	NASDAQ	TSEM	Tue, Feb 26, 2002	81.00	81.00	81.00	81.00
1846	NASDAQ	TSEM	Mon, Feb 25, 2002	81.15	81.15	77.25	80.25
1845	NASDAQ	TSEM	Fri, Feb 22, 2002	79.80	81.30	79.80	80.85
1844	NASDAQ	TSEM	Thu, Feb 21, 2002	82.50	85.20	79.80	80.10
1843	NASDAQ	TSEM	Wed, Feb 20, 2002	83.25	85.80	81.30	85.80
1842	NASDAQ	TSEM	Tue, Feb 19, 2002	87.30	88.95	84.00	84.00
1841	NASDAQ	TSEM	Fri, Feb 15, 2002	87.30	89.40	87.30	89.40
1840	NASDAQ	TSEM	Thu, Feb 14, 2002	86.10	90.00	86.10	90.00
1839	NASDAQ	TSEM	Wed, Feb 13, 2002	87.00	89.70	84.15	89.70
1838	NASDAQ	TSEM	Tue, Feb 12, 2002	85.20	88.20	85.20	87.00
1837	NASDAQ	TSEM	Mon, Feb 11, 2002	89.10	89.10	82.50	86.85
1836	NASDAQ	TSEM	Fri, Feb 8, 2002	91.50	91.50	87.15	89.40
1835	NASDAQ	TSEM	Thu, Feb 7, 2002	88.95	91.50	88.80	91.50
1834	NASDAQ	TSEM	Wed, Feb 6, 2002	93.60	93.60	90.30	91.05
1833	NASDAQ	TSEM	Tue, Feb 5, 2002	93.75	95.40	90.15	95.40
1832	NASDAQ	TSEM	Mon, Feb 4, 2002	99.30	99.30	95.10	95.40
1831	NASDAQ	TSEM	Fri, Feb 1, 2002	93.75	99.00	93.75	96.75
1830	NASDAQ	TSEM	Thu, Jan 31, 2002	96.00	97.05	91.65	95.85
1829	NASDAQ	TSEM	Wed, Jan 30, 2002	90.00	92.25	89.10	90.00
1828	NASDAQ	TSEM	Tue, Jan 29, 2002	90.00	96.00	87.00	96.00
1827	NASDAQ	TSEM	Mon, Jan 28, 2002	93.00	93.15	89.10	90.60
1826	NASDAQ	TSEM	Fri, Jan 25, 2002	97.20	97.35	94.05	94.65
1825	NASDAQ	TSEM	Thu, Jan 24, 2002	96.00	96.75	93.00	96.00
1824	NASDAQ	TSEM	Wed, Jan 23, 2002	97.50	98.10	95.25	97.80
1823	NASDAQ	TSEM	Tue, Jan 22, 2002	99.75	101.70	95.25	95.40
1822	NASDAQ	TSEM	Fri, Jan 18, 2002	101.85	104.10	99.00	104.10
1821	NASDAQ	TSEM	Thu, Jan 17, 2002	104.85	106.95	100.65	103.35
1820	NASDAQ	TSEM	Wed, Jan 16, 2002	110.10	110.10	97.50	103.65
1819	NASDAQ	TSEM	Tue, Jan 15, 2002	114.00	116.85	112.50	113.10
1818	NASDAQ	TSEM	Mon, Jan 14, 2002	119.40	119.85	112.20	116.10
1817	NASDAQ	TSEM	Fri, Jan 11, 2002	120.00	120.00	114.00	118.50
1816	NASDAQ	TSEM	Thu, Jan 10, 2002	121.05	121.35	117.75	120.00
1815	NASDAQ	TSEM	Wed, Jan 9, 2002	125.10	127.50	121.05	121.05
1814	NASDAQ	TSEM	Tue, Jan 8, 2002	118.95	123.00	118.35	119.85
1813	NASDAQ	TSEM	Mon, Jan 7, 2002	113.25	117.75	113.25	117.00
1812	NASDAQ	TSEM	Fri, Jan 4, 2002	117.00	117.00	111.30	114.00
1811	NASDAQ	TSEM	Thu, Jan 3, 2002	104.10	116.25	102.00	112.80
1810	NASDAQ	TSEM	Wed, Jan 2, 2002	98.70	100.50	96.60	100.50
1809	NASDAQ	TSEM	Mon, Dec 31, 2001	97.50	99.00	93.15	94.95
1808	NASDAQ	TSEM	Fri, Dec 28, 2001	97.95	100.05	97.50	99.00
1807	NASDAQ	TSEM	Thu, Dec 27, 2001	96.90	97.50	94.20	96.75
1806	NASDAQ	TSEM	Wed, Dec 26, 2001	87.45	95.25	87.45	94.50
1805	NASDAQ	TSEM	Mon, Dec 24, 2001	82.05	85.95	81.90	85.65
1804	NASDAQ	TSEM	Fri, Dec 21, 2001	76.80	82.95	76.65	82.95
1803	NASDAQ	TSEM	Thu, Dec 20, 2001	80.40	81.00	76.65	76.95
1802	NASDAQ	TSEM	Wed, Dec 19, 2001	81.75	82.50	76.65	81.00
1801	NASDAQ	TSEM	Tue, Dec 18, 2001	85.50	85.95	79.65	83.40
1800	NASDAQ	TSEM	Mon, Dec 17, 2001	84.00	85.95	84.00	85.50
1799	NASDAQ	TSEM	Fri, Dec 14, 2001	87.00	92.25	83.25	85.65
1798	NASDAQ	TSEM	Thu, Dec 13, 2001	90.15	93.00	85.50	91.80
1797	NASDAQ	TSEM	Wed, Dec 12, 2001	91.95	93.75	90.15	92.85
1796	NASDAQ	TSEM	Tue, Dec 11, 2001	93.75	94.20	89.55	90.00
1795	NASDAQ	TSEM	Mon, Dec 10, 2001	96.60	96.75	93.00	93.75
1794	NASDAQ	TSEM	Fri, Dec 7, 2001	95.55	97.05	94.50	96.00
1793	NASDAQ	TSEM	Thu, Dec 6, 2001	98.10	98.25	93.00	94.50
1792	NASDAQ	TSEM	Wed, Dec 5, 2001	92.25	96.75	91.50	93.00
1791	NASDAQ	TSEM	Tue, Dec 4, 2001	90.60	90.75	90.00	90.00
1790	NASDAQ	TSEM	Mon, Dec 3, 2001	90.00	90.75	87.75	90.75
1789	NASDAQ	TSEM	Fri, Nov 30, 2001	93.45	93.45	90.75	92.10
1788	NASDAQ	TSEM	Thu, Nov 29, 2001	96.00	96.00	90.00	92.40
1787	NASDAQ	TSEM	Wed, Nov 28, 2001	97.50	97.50	91.80	95.10
1786	NASDAQ	TSEM	Tue, Nov 27, 2001	101.25	101.25	95.40	98.70
1785	NASDAQ	TSEM	Mon, Nov 26, 2001	96.00	98.25	93.60	98.10
1784	NASDAQ	TSEM	Fri, Nov 23, 2001	88.35	93.00	87.00	92.25
1783	NASDAQ	TSEM	Wed, Nov 21, 2001	87.00	88.05	85.50	85.65
1782	NASDAQ	TSEM	Tue, Nov 20, 2001	85.50	91.50	84.75	85.50
1781	NASDAQ	TSEM	Mon, Nov 19, 2001	85.05	90.45	85.05	88.50
1780	NASDAQ	TSEM	Fri, Nov 16, 2001	89.10	89.10	84.75	85.65
1779	NASDAQ	TSEM	Thu, Nov 15, 2001	85.50	88.05	83.55	85.20
1778	NASDAQ	TSEM	Wed, Nov 14, 2001	88.65	90.00	85.05	86.10
1777	NASDAQ	TSEM	Tue, Nov 13, 2001	89.10	90.75	81.90	87.75
1776	NASDAQ	TSEM	Mon, Nov 12, 2001	68.40	80.25	68.25	77.70
1775	NASDAQ	TSEM	Fri, Nov 9, 2001	67.95	70.20	67.95	70.20
1774	NASDAQ	TSEM	Thu, Nov 8, 2001	67.50	70.05	66.30	69.45
1773	NASDAQ	TSEM	Wed, Nov 7, 2001	66.00	66.60	63.00	65.85
1772	NASDAQ	TSEM	Tue, Nov 6, 2001	67.05	67.80	63.30	66.45
1771	NASDAQ	TSEM	Mon, Nov 5, 2001	60.00	67.50	58.80	67.35
1770	NASDAQ	TSEM	Fri, Nov 2, 2001	63.00	63.00	60.30	61.50
1769	NASDAQ	TSEM	Thu, Nov 1, 2001	63.75	64.35	57.00	63.00
1768	NASDAQ	TSEM	Wed, Oct 31, 2001	71.40	71.40	67.50	68.25
1767	NASDAQ	TSEM	Tue, Oct 30, 2001	81.15	81.15	72.00	75.75
1766	NASDAQ	TSEM	Mon, Oct 29, 2001	83.70	84.75	81.75	81.90
1765	NASDAQ	TSEM	Fri, Oct 26, 2001	84.45	84.45	83.40	84.00
1764	NASDAQ	TSEM	Thu, Oct 25, 2001	85.65	85.65	83.55	83.55
1763	NASDAQ	TSEM	Wed, Oct 24, 2001	85.65	85.65	84.30	85.50
1762	NASDAQ	TSEM	Tue, Oct 23, 2001	88.50	88.50	86.10	87.00
1761	NASDAQ	TSEM	Mon, Oct 22, 2001	85.80	87.45	85.80	86.85
1760	NASDAQ	TSEM	Fri, Oct 19, 2001	87.00	87.00	85.80	86.40
1759	NASDAQ	TSEM	Thu, Oct 18, 2001	91.50	92.25	86.10	86.25
1758	NASDAQ	TSEM	Wed, Oct 17, 2001	93.45	93.75	89.70	90.00
1757	NASDAQ	TSEM	Tue, Oct 16, 2001	91.50	91.80	89.25	91.80
1756	NASDAQ	TSEM	Mon, Oct 15, 2001	88.50	90.60	88.35	90.00
1755	NASDAQ	TSEM	Fri, Oct 12, 2001	88.95	93.60	88.95	93.60
1754	NASDAQ	TSEM	Thu, Oct 11, 2001	90.00	91.50	88.35	89.25
1753	NASDAQ	TSEM	Wed, Oct 10, 2001	87.30	88.80	87.00	87.60
1752	NASDAQ	TSEM	Tue, Oct 9, 2001	87.15	88.50	84.00	84.75
1751	NASDAQ	TSEM	Mon, Oct 8, 2001	88.50	89.85	87.75	89.55
1750	NASDAQ	TSEM	Fri, Oct 5, 2001	90.00	91.50	87.60	89.25
1749	NASDAQ	TSEM	Thu, Oct 4, 2001	90.00	94.50	90.00	90.00
1748	NASDAQ	TSEM	Wed, Oct 3, 2001	86.25	89.25	84.15	88.95
1747	NASDAQ	TSEM	Tue, Oct 2, 2001	84.00	86.55	82.05	86.55
1746	NASDAQ	TSEM	Mon, Oct 1, 2001	86.25	87.75	83.40	85.65
1745	NASDAQ	TSEM	Fri, Sep 28, 2001	81.30	86.85	81.30	85.50
1744	NASDAQ	TSEM	Thu, Sep 27, 2001	83.55	85.80	82.50	85.50
1743	NASDAQ	TSEM	Wed, Sep 26, 2001	87.75	87.75	84.00	86.85
1742	NASDAQ	TSEM	Tue, Sep 25, 2001	91.50	91.50	84.75	87.75
1741	NASDAQ	TSEM	Mon, Sep 24, 2001	90.75	93.45	89.25	90.75
1740	NASDAQ	TSEM	Fri, Sep 21, 2001	96.30	98.25	90.75	90.75
1739	NASDAQ	TSEM	Thu, Sep 20, 2001	92.40	103.20	91.65	96.00
1738	NASDAQ	TSEM	Wed, Sep 19, 2001	98.55	100.20	90.00	90.90
1737	NASDAQ	TSEM	Tue, Sep 18, 2001	109.95	114.45	99.00	103.80
1736	NASDAQ	TSEM	Mon, Sep 17, 2001	124.50	124.50	107.40	109.95
1735	NASDAQ	TSEM	Mon, Sep 10, 2001	132.00	134.10	127.50	128.25
1734	NASDAQ	TSEM	Fri, Sep 7, 2001	133.50	134.85	133.50	134.85
1733	NASDAQ	TSEM	Thu, Sep 6, 2001	137.25	137.25	133.50	135.00
1732	NASDAQ	TSEM	Wed, Sep 5, 2001	141.00	141.00	137.25	137.25
1731	NASDAQ	TSEM	Tue, Sep 4, 2001	144.60	145.20	140.25	140.70
1730	NASDAQ	TSEM	Fri, Aug 31, 2001	146.25	148.35	146.25	147.45
1729	NASDAQ	TSEM	Thu, Aug 30, 2001	150.30	150.30	144.90	147.60
1728	NASDAQ	TSEM	Wed, Aug 29, 2001	153.75	153.75	149.40	151.50
1727	NASDAQ	TSEM	Tue, Aug 28, 2001	155.10	155.40	154.50	154.65
1726	NASDAQ	TSEM	Mon, Aug 27, 2001	157.35	157.35	155.25	156.00
1725	NASDAQ	TSEM	Fri, Aug 24, 2001	157.50	158.25	154.50	158.10
1724	NASDAQ	TSEM	Thu, Aug 23, 2001	154.65	158.25	154.50	156.60
1723	NASDAQ	TSEM	Wed, Aug 22, 2001	155.40	156.75	153.75	156.60
1722	NASDAQ	TSEM	Tue, Aug 21, 2001	155.40	163.35	154.50	155.85
1721	NASDAQ	TSEM	Mon, Aug 20, 2001	157.50	157.50	155.40	157.20
1720	NASDAQ	TSEM	Fri, Aug 17, 2001	165.00	165.00	157.50	157.95
1719	NASDAQ	TSEM	Thu, Aug 16, 2001	168.75	168.75	166.50	168.00
1718	NASDAQ	TSEM	Wed, Aug 15, 2001	162.75	168.30	162.00	168.30
1717	NASDAQ	TSEM	Tue, Aug 14, 2001	165.60	165.60	160.50	162.45
1716	NASDAQ	TSEM	Mon, Aug 13, 2001	157.50	163.50	157.35	160.50
1715	NASDAQ	TSEM	Fri, Aug 10, 2001	161.40	161.40	158.25	161.25
1714	NASDAQ	TSEM	Thu, Aug 9, 2001	159.00	163.50	158.40	161.25
1713	NASDAQ	TSEM	Wed, Aug 8, 2001	165.90	166.05	161.85	162.00
1712	NASDAQ	TSEM	Tue, Aug 7, 2001	157.50	165.90	157.50	165.30
1711	NASDAQ	TSEM	Mon, Aug 6, 2001	159.60	162.75	159.15	162.00
1710	NASDAQ	TSEM	Fri, Aug 3, 2001	159.30	163.35	159.30	163.35
1709	NASDAQ	TSEM	Thu, Aug 2, 2001	153.30	161.25	153.30	160.05
1708	NASDAQ	TSEM	Wed, Aug 1, 2001	147.00	153.75	146.25	153.75
1707	NASDAQ	TSEM	Tue, Jul 31, 2001	135.00	138.00	135.00	135.00
1706	NASDAQ	TSEM	Mon, Jul 30, 2001	130.05	133.20	128.85	133.20
1705	NASDAQ	TSEM	Fri, Jul 27, 2001	135.00	135.75	132.00	132.00
1704	NASDAQ	TSEM	Thu, Jul 26, 2001	135.15	135.45	134.25	134.25
1703	NASDAQ	TSEM	Wed, Jul 25, 2001	135.30	136.50	135.00	135.15
1702	NASDAQ	TSEM	Tue, Jul 24, 2001	138.00	138.00	133.35	135.00
1701	NASDAQ	TSEM	Mon, Jul 23, 2001	144.90	144.90	137.55	141.00
1700	NASDAQ	TSEM	Fri, Jul 20, 2001	146.10	146.10	143.70	145.65
1699	NASDAQ	TSEM	Thu, Jul 19, 2001	144.30	147.00	144.30	147.00
1698	NASDAQ	TSEM	Wed, Jul 18, 2001	150.00	153.60	144.75	145.50
1697	NASDAQ	TSEM	Tue, Jul 17, 2001	150.00	151.50	150.00	151.50
1696	NASDAQ	TSEM	Mon, Jul 16, 2001	152.25	153.75	150.75	151.35
1695	NASDAQ	TSEM	Fri, Jul 13, 2001	153.00	155.55	152.85	153.75
1694	NASDAQ	TSEM	Thu, Jul 12, 2001	154.50	154.50	149.25	153.30
1693	NASDAQ	TSEM	Wed, Jul 11, 2001	150.75	152.25	150.00	150.75
1692	NASDAQ	TSEM	Tue, Jul 10, 2001	154.35	154.35	152.10	152.25
1691	NASDAQ	TSEM	Mon, Jul 9, 2001	151.50	157.65	150.00	151.50
1690	NASDAQ	TSEM	Fri, Jul 6, 2001	154.65	157.50	153.00	154.80
1689	NASDAQ	TSEM	Thu, Jul 5, 2001	163.80	164.10	156.00	156.00
1688	NASDAQ	TSEM	Tue, Jul 3, 2001	165.00	165.00	165.00	165.00
1687	NASDAQ	TSEM	Mon, Jul 2, 2001	164.40	168.00	164.25	166.80
1686	NASDAQ	TSEM	Fri, Jun 29, 2001	164.25	167.70	164.25	167.40
1685	NASDAQ	TSEM	Thu, Jun 28, 2001	161.40	164.85	161.25	164.25
1684	NASDAQ	TSEM	Wed, Jun 27, 2001	160.20	162.75	160.05	161.55
1683	NASDAQ	TSEM	Tue, Jun 26, 2001	161.85	165.00	159.00	165.00
1682	NASDAQ	TSEM	Mon, Jun 25, 2001	166.50	168.75	164.25	166.50
1681	NASDAQ	TSEM	Fri, Jun 22, 2001	167.25	169.35	167.25	167.55
1680	NASDAQ	TSEM	Thu, Jun 21, 2001	168.90	171.00	167.55	167.55
1679	NASDAQ	TSEM	Wed, Jun 20, 2001	179.70	180.00	171.75	172.50
1678	NASDAQ	TSEM	Tue, Jun 19, 2001	184.20	184.20	180.75	180.75
1677	NASDAQ	TSEM	Mon, Jun 18, 2001	182.55	183.30	181.50	181.80
1676	NASDAQ	TSEM	Fri, Jun 15, 2001	183.60	190.80	183.60	187.80
1675	NASDAQ	TSEM	Thu, Jun 14, 2001	191.25	191.25	187.05	187.05
1674	NASDAQ	TSEM	Wed, Jun 13, 2001	192.00	192.90	190.20	190.50
1673	NASDAQ	TSEM	Tue, Jun 12, 2001	189.75	192.00	183.00	192.00
1672	NASDAQ	TSEM	Mon, Jun 11, 2001	195.00	195.00	190.35	190.50
1671	NASDAQ	TSEM	Fri, Jun 8, 2001	191.85	196.65	190.50	193.50
1670	NASDAQ	TSEM	Thu, Jun 7, 2001	188.25	191.25	188.10	191.10
1669	NASDAQ	TSEM	Wed, Jun 6, 2001	183.00	191.25	181.05	187.50
1668	NASDAQ	TSEM	Tue, Jun 5, 2001	175.05	181.50	175.05	181.50
1667	NASDAQ	TSEM	Mon, Jun 4, 2001	180.00	180.00	175.05	175.05
1666	NASDAQ	TSEM	Fri, Jun 1, 2001	172.65	179.25	172.50	178.50
1665	NASDAQ	TSEM	Thu, May 31, 2001	177.00	177.00	174.00	174.30
1664	NASDAQ	TSEM	Wed, May 30, 2001	180.60	180.90	174.60	177.00
1663	NASDAQ	TSEM	Tue, May 29, 2001	181.35	182.70	179.25	179.25
1662	NASDAQ	TSEM	Fri, May 25, 2001	180.60	180.75	178.50	180.00
1661	NASDAQ	TSEM	Thu, May 24, 2001	180.00	183.00	172.95	183.00
1660	NASDAQ	TSEM	Wed, May 23, 2001	176.70	182.10	173.55	174.90
1659	NASDAQ	TSEM	Tue, May 22, 2001	166.50	175.50	166.50	175.50
1658	NASDAQ	TSEM	Mon, May 21, 2001	164.40	167.85	163.80	165.00
1657	NASDAQ	TSEM	Fri, May 18, 2001	166.05	166.80	165.00	165.15
1656	NASDAQ	TSEM	Thu, May 17, 2001	162.15	167.25	162.15	165.45
1655	NASDAQ	TSEM	Wed, May 16, 2001	159.00	167.25	159.00	163.65
1654	NASDAQ	TSEM	Tue, May 15, 2001	154.80	159.75	154.80	158.10
1653	NASDAQ	TSEM	Mon, May 14, 2001	163.50	163.50	155.10	155.10
1652	NASDAQ	TSEM	Fri, May 11, 2001	164.40	165.60	162.60	162.75
1651	NASDAQ	TSEM	Thu, May 10, 2001	165.00	169.50	163.95	166.80
1650	NASDAQ	TSEM	Wed, May 9, 2001	161.85	165.90	161.55	165.90
1649	NASDAQ	TSEM	Tue, May 8, 2001	167.70	169.35	166.80	167.40
1648	NASDAQ	TSEM	Mon, May 7, 2001	163.50	165.00	162.00	162.00
1647	NASDAQ	TSEM	Fri, May 4, 2001	157.80	165.75	156.00	165.75
1646	NASDAQ	TSEM	Thu, May 3, 2001	164.25	167.40	157.80	161.25
1645	NASDAQ	TSEM	Wed, May 2, 2001	153.60	170.25	153.60	167.55
1644	NASDAQ	TSEM	Tue, May 1, 2001	159.75	177.75	154.50	177.15
1643	NASDAQ	TSEM	Mon, Apr 30, 2001	146.10	158.85	145.50	156.90
1642	NASDAQ	TSEM	Fri, Apr 27, 2001	137.25	138.75	135.15	137.25
1641	NASDAQ	TSEM	Thu, Apr 26, 2001	135.15	137.25	135.00	137.25
1640	NASDAQ	TSEM	Wed, Apr 25, 2001	135.00	137.25	135.00	135.00
1639	NASDAQ	TSEM	Tue, Apr 24, 2001	133.50	138.75	133.50	135.00
1638	NASDAQ	TSEM	Mon, Apr 23, 2001	136.50	138.75	130.35	130.65
1637	NASDAQ	TSEM	Fri, Apr 20, 2001	148.35	148.35	136.50	138.75
1636	NASDAQ	TSEM	Thu, Apr 19, 2001	135.00	148.35	133.20	147.00
1635	NASDAQ	TSEM	Wed, Apr 18, 2001	130.65	138.60	127.95	132.75
1634	NASDAQ	TSEM	Tue, Apr 17, 2001	126.15	126.30	123.00	124.50
1633	NASDAQ	TSEM	Mon, Apr 16, 2001	126.75	129.00	123.00	123.75
1632	NASDAQ	TSEM	Thu, Apr 12, 2001	124.05	127.05	121.05	127.05
1631	NASDAQ	TSEM	Wed, Apr 11, 2001	124.50	126.00	121.65	121.65
1630	NASDAQ	TSEM	Tue, Apr 10, 2001	123.45	123.45	120.60	123.30
1629	NASDAQ	TSEM	Mon, Apr 9, 2001	119.70	119.85	115.50	117.00
1628	NASDAQ	TSEM	Fri, Apr 6, 2001	123.75	123.75	112.50	117.19
1627	NASDAQ	TSEM	Thu, Apr 5, 2001	127.50	129.38	114.38	125.63
1626	NASDAQ	TSEM	Wed, Apr 4, 2001	129.38	129.61	120.94	120.94
1625	NASDAQ	TSEM	Tue, Apr 3, 2001	133.13	134.06	129.38	130.78
1624	NASDAQ	TSEM	Mon, Apr 2, 2001	135.00	138.75	133.13	135.94
1623	NASDAQ	TSEM	Fri, Mar 30, 2001	134.06	136.41	134.06	134.06
1622	NASDAQ	TSEM	Thu, Mar 29, 2001	137.81	137.81	134.06	135.94
1621	NASDAQ	TSEM	Wed, Mar 28, 2001	142.50	142.50	138.75	138.98
1620	NASDAQ	TSEM	Tue, Mar 27, 2001	150.00	155.63	148.13	150.00
1619	NASDAQ	TSEM	Mon, Mar 26, 2001	149.06	153.75	149.06	152.81
1618	NASDAQ	TSEM	Fri, Mar 23, 2001	141.09	149.53	141.09	148.59
1617	NASDAQ	TSEM	Thu, Mar 22, 2001	143.44	149.77	135.00	142.50
1616	NASDAQ	TSEM	Wed, Mar 21, 2001	153.75	153.75	141.56	143.44
1615	NASDAQ	TSEM	Tue, Mar 20, 2001	155.63	155.63	144.38	153.75
1614	NASDAQ	TSEM	Mon, Mar 19, 2001	150.94	155.63	146.25	153.75
1613	NASDAQ	TSEM	Fri, Mar 16, 2001	150.00	151.88	144.38	144.38
1612	NASDAQ	TSEM	Thu, Mar 15, 2001	159.14	161.25	151.88	151.88
1611	NASDAQ	TSEM	Wed, Mar 14, 2001	155.63	160.31	144.38	155.63
1610	NASDAQ	TSEM	Tue, Mar 13, 2001	159.38	163.13	152.81	160.31
1609	NASDAQ	TSEM	Mon, Mar 12, 2001	176.25	178.13	152.81	156.56
1608	NASDAQ	TSEM	Fri, Mar 9, 2001	185.63	194.06	178.13	178.13
1607	NASDAQ	TSEM	Thu, Mar 8, 2001	202.50	204.14	194.06	196.88
1606	NASDAQ	TSEM	Wed, Mar 7, 2001	194.77	204.38	192.19	204.38
1605	NASDAQ	TSEM	Tue, Mar 6, 2001	189.38	195.00	187.50	195.00
1604	NASDAQ	TSEM	Mon, Mar 5, 2001	191.25	191.25	183.75	187.50
1603	NASDAQ	TSEM	Fri, Mar 2, 2001	188.44	193.13	187.50	193.13
1602	NASDAQ	TSEM	Thu, Mar 1, 2001	189.38	195.00	187.50	188.44
1601	NASDAQ	TSEM	Wed, Feb 28, 2001	194.06	195.00	185.63	186.56
1600	NASDAQ	TSEM	Tue, Feb 27, 2001	191.25	194.06	187.50	193.13
1599	NASDAQ	TSEM	Mon, Feb 26, 2001	191.25	193.13	185.63	193.13
1598	NASDAQ	TSEM	Fri, Feb 23, 2001	190.31	190.31	179.06	182.81
1597	NASDAQ	TSEM	Thu, Feb 22, 2001	196.88	196.88	190.31	190.31
1596	NASDAQ	TSEM	Wed, Feb 21, 2001	198.75	201.56	196.88	200.63
1595	NASDAQ	TSEM	Tue, Feb 20, 2001	198.75	202.50	197.81	202.50
1594	NASDAQ	TSEM	Fri, Feb 16, 2001	200.63	200.63	197.81	197.81
1593	NASDAQ	TSEM	Thu, Feb 15, 2001	206.02	211.88	199.69	206.25
1592	NASDAQ	TSEM	Wed, Feb 14, 2001	202.50	210.00	195.00	197.81
1591	NASDAQ	TSEM	Tue, Feb 13, 2001	200.63	210.00	200.63	205.31
1590	NASDAQ	TSEM	Mon, Feb 12, 2001	193.13	199.69	193.13	196.88
1589	NASDAQ	TSEM	Fri, Feb 9, 2001	200.63	200.63	195.00	198.75
1588	NASDAQ	TSEM	Thu, Feb 8, 2001	202.50	202.50	198.75	202.50
1587	NASDAQ	TSEM	Wed, Feb 7, 2001	209.06	210.00	197.81	200.63
1586	NASDAQ	TSEM	Tue, Feb 6, 2001	206.25	213.75	202.50	213.75
1585	NASDAQ	TSEM	Mon, Feb 5, 2001	222.19	222.42	210.94	212.81
1584	NASDAQ	TSEM	Fri, Feb 2, 2001	228.75	230.63	225.47	227.81
1583	NASDAQ	TSEM	Thu, Feb 1, 2001	227.81	232.50	222.19	229.69
1582	NASDAQ	TSEM	Wed, Jan 31, 2001	225.00	230.63	221.25	225.00
1581	NASDAQ	TSEM	Tue, Jan 30, 2001	221.25	221.25	208.13	212.81
1580	NASDAQ	TSEM	Mon, Jan 29, 2001	238.13	238.13	223.13	229.69
1579	NASDAQ	TSEM	Fri, Jan 26, 2001	244.92	244.92	237.19	242.81
1578	NASDAQ	TSEM	Thu, Jan 25, 2001	252.19	254.06	248.44	250.31
1577	NASDAQ	TSEM	Wed, Jan 24, 2001	245.63	256.88	241.88	251.25
1576	NASDAQ	TSEM	Tue, Jan 23, 2001	236.25	238.13	230.63	236.25
1575	NASDAQ	TSEM	Mon, Jan 22, 2001	234.38	239.06	225.00	236.25
1574	NASDAQ	TSEM	Fri, Jan 19, 2001	228.75	230.63	220.31	225.94
1573	NASDAQ	TSEM	Thu, Jan 18, 2001	221.25	223.13	215.63	217.50
1572	NASDAQ	TSEM	Wed, Jan 17, 2001	236.25	236.25	218.44	223.13
1571	NASDAQ	TSEM	Tue, Jan 16, 2001	199.69	228.75	199.69	217.50
1570	NASDAQ	TSEM	Fri, Jan 12, 2001	181.88	190.31	174.38	189.38
1569	NASDAQ	TSEM	Thu, Jan 11, 2001	180.00	180.00	168.75	180.00
1568	NASDAQ	TSEM	Wed, Jan 10, 2001	153.75	170.63	152.81	168.75
1567	NASDAQ	TSEM	Tue, Jan 9, 2001	151.88	155.63	148.13	150.00
1566	NASDAQ	TSEM	Mon, Jan 8, 2001	149.06	156.56	147.19	148.13
1565	NASDAQ	TSEM	Fri, Jan 5, 2001	159.38	159.38	149.06	153.75
1564	NASDAQ	TSEM	Thu, Jan 4, 2001	162.66	169.69	159.38	159.38
1563	NASDAQ	TSEM	Wed, Jan 3, 2001	146.25	181.88	134.06	171.56
1562	NASDAQ	TSEM	Tue, Jan 2, 2001	165.00	165.00	150.00	150.00
1561	NASDAQ	TSEM	Fri, Dec 29, 2000	165.00	167.81	155.63	158.44
1560	NASDAQ	TSEM	Thu, Dec 28, 2000	169.69	172.50	164.06	169.69
1559	NASDAQ	TSEM	Wed, Dec 27, 2000	170.63	178.13	169.69	172.50
1558	NASDAQ	TSEM	Tue, Dec 26, 2000	166.88	183.75	166.17	172.50
1557	NASDAQ	TSEM	Fri, Dec 22, 2000	180.94	183.75	164.06	180.00
1556	NASDAQ	TSEM	Thu, Dec 21, 2000	195.00	198.75	179.06	183.75
1555	NASDAQ	TSEM	Wed, Dec 20, 2000	197.81	197.81	188.44	193.13
1554	NASDAQ	TSEM	Tue, Dec 19, 2000	210.00	215.63	204.38	204.38
1553	NASDAQ	TSEM	Mon, Dec 18, 2000	240.00	251.25	212.81	220.31
1552	NASDAQ	TSEM	Fri, Dec 15, 2000	239.06	240.00	223.13	228.75
1551	NASDAQ	TSEM	Thu, Dec 14, 2000	251.25	251.25	240.00	249.38
1550	NASDAQ	TSEM	Wed, Dec 13, 2000	256.88	258.75	247.50	251.25
1549	NASDAQ	TSEM	Tue, Dec 12, 2000	242.81	261.56	241.88	251.25
1548	NASDAQ	TSEM	Mon, Dec 11, 2000	220.31	257.81	220.31	250.31
1547	NASDAQ	TSEM	Fri, Dec 8, 2000	208.13	221.25	202.50	217.50
1546	NASDAQ	TSEM	Thu, Dec 7, 2000	202.50	208.13	195.00	200.63
1545	NASDAQ	TSEM	Wed, Dec 6, 2000	211.88	211.88	205.31	205.55
1544	NASDAQ	TSEM	Tue, Dec 5, 2000	206.25	210.94	195.94	210.00
1543	NASDAQ	TSEM	Mon, Dec 4, 2000	209.06	209.06	189.38	193.13
1542	NASDAQ	TSEM	Fri, Dec 1, 2000	208.13	210.00	184.69	193.13
1541	NASDAQ	TSEM	Thu, Nov 30, 2000	226.88	227.81	181.88	203.44
1540	NASDAQ	TSEM	Wed, Nov 29, 2000	244.69	247.50	231.56	232.50
1539	NASDAQ	TSEM	Tue, Nov 28, 2000	262.50	264.38	242.81	245.63
1538	NASDAQ	TSEM	Mon, Nov 27, 2000	285.00	285.00	258.75	260.63
1537	NASDAQ	TSEM	Fri, Nov 24, 2000	241.88	255.00	241.88	253.13
1536	NASDAQ	TSEM	Wed, Nov 22, 2000	255.94	255.94	234.38	236.25
1535	NASDAQ	TSEM	Tue, Nov 21, 2000	265.31	270.00	255.94	257.81
1534	NASDAQ	TSEM	Mon, Nov 20, 2000	285.00	285.00	258.75	261.56
1533	NASDAQ	TSEM	Fri, Nov 17, 2000	270.00	270.94	260.63	260.63
1532	NASDAQ	TSEM	Thu, Nov 16, 2000	270.00	286.64	265.31	270.00
1531	NASDAQ	TSEM	Wed, Nov 15, 2000	273.75	280.31	270.00	280.31
1530	NASDAQ	TSEM	Tue, Nov 14, 2000	262.50	270.00	258.75	269.06
1529	NASDAQ	TSEM	Mon, Nov 13, 2000	265.31	270.00	234.38	251.25
1528	NASDAQ	TSEM	Fri, Nov 10, 2000	276.56	277.50	265.31	266.25
1527	NASDAQ	TSEM	Thu, Nov 9, 2000	285.00	286.88	280.31	281.25
1526	NASDAQ	TSEM	Wed, Nov 8, 2000	322.50	322.50	285.94	286.88
1525	NASDAQ	TSEM	Tue, Nov 7, 2000	315.00	315.00	295.31	315.00
1524	NASDAQ	TSEM	Mon, Nov 6, 2000	326.25	326.25	303.75	303.75
1523	NASDAQ	TSEM	Fri, Nov 3, 2000	318.75	322.50	294.38	318.75
1522	NASDAQ	TSEM	Thu, Nov 2, 2000	288.75	318.75	283.13	311.25
1521	NASDAQ	TSEM	Wed, Nov 1, 2000	290.63	290.63	268.13	278.44
1520	NASDAQ	TSEM	Tue, Oct 31, 2000	262.50	295.31	255.00	278.44
1519	NASDAQ	TSEM	Mon, Oct 30, 2000	251.25	263.44	237.19	263.44
1518	NASDAQ	TSEM	Fri, Oct 27, 2000	254.06	257.81	237.19	237.19
1517	NASDAQ	TSEM	Thu, Oct 26, 2000	260.63	270.00	238.13	250.31
1516	NASDAQ	TSEM	Wed, Oct 25, 2000	258.75	266.25	247.50	247.50
1515	NASDAQ	TSEM	Tue, Oct 24, 2000	275.63	284.06	265.31	268.13
1514	NASDAQ	TSEM	Mon, Oct 23, 2000	292.50	306.56	283.13	285.94
1513	NASDAQ	TSEM	Fri, Oct 20, 2000	301.88	305.63	289.69	295.31
1512	NASDAQ	TSEM	Thu, Oct 19, 2000	300.00	301.88	285.94	300.00
1511	NASDAQ	TSEM	Wed, Oct 18, 2000	283.13	298.13	283.13	288.75
1510	NASDAQ	TSEM	Tue, Oct 17, 2000	315.00	330.00	285.00	292.50
1509	NASDAQ	TSEM	Mon, Oct 16, 2000	309.38	311.25	301.88	303.75
1508	NASDAQ	TSEM	Fri, Oct 13, 2000	275.63	304.69	258.75	303.75
1507	NASDAQ	TSEM	Thu, Oct 12, 2000	298.13	315.00	270.00	270.00
1506	NASDAQ	TSEM	Wed, Oct 11, 2000	304.69	333.75	298.13	301.88
1505	NASDAQ	TSEM	Tue, Oct 10, 2000	300.00	345.00	283.13	307.50
1504	NASDAQ	TSEM	Mon, Oct 9, 2000	288.75	292.50	279.38	279.38
1503	NASDAQ	TSEM	Fri, Oct 6, 2000	308.44	315.94	296.25	304.69
1502	NASDAQ	TSEM	Thu, Oct 5, 2000	303.75	326.25	300.94	315.00
1501	NASDAQ	TSEM	Wed, Oct 4, 2000	307.50	307.50	287.81	304.69
1500	NASDAQ	TSEM	Tue, Oct 3, 2000	328.13	329.06	300.94	300.94
1499	NASDAQ	TSEM	Mon, Oct 2, 2000	330.00	337.50	300.00	300.00
1498	NASDAQ	TSEM	Fri, Sep 29, 2000	339.38	339.38	330.00	330.00
1497	NASDAQ	TSEM	Thu, Sep 28, 2000	337.50	348.75	337.50	338.44
1496	NASDAQ	TSEM	Wed, Sep 27, 2000	346.88	355.31	345.00	345.00
1495	NASDAQ	TSEM	Tue, Sep 26, 2000	345.94	355.31	345.00	351.56
1494	NASDAQ	TSEM	Mon, Sep 25, 2000	347.81	355.31	344.06	345.00
1493	NASDAQ	TSEM	Fri, Sep 22, 2000	338.44	350.63	338.44	346.88
1492	NASDAQ	TSEM	Thu, Sep 21, 2000	367.50	367.50	344.06	356.25
1491	NASDAQ	TSEM	Wed, Sep 20, 2000	374.06	374.06	368.44	369.38
1490	NASDAQ	TSEM	Tue, Sep 19, 2000	367.50	376.88	366.56	375.00
1489	NASDAQ	TSEM	Mon, Sep 18, 2000	386.25	387.19	364.69	379.69
1488	NASDAQ	TSEM	Fri, Sep 15, 2000	401.25	402.19	388.13	391.88
1487	NASDAQ	TSEM	Thu, Sep 14, 2000	406.88	412.50	401.25	404.06
1486	NASDAQ	TSEM	Wed, Sep 13, 2000	401.25	403.13	391.88	398.44
1485	NASDAQ	TSEM	Tue, Sep 12, 2000	408.75	426.56	403.13	403.13
1484	NASDAQ	TSEM	Mon, Sep 11, 2000	424.69	438.75	405.00	408.75
1483	NASDAQ	TSEM	Fri, Sep 8, 2000	445.31	450.00	431.25	439.69
1482	NASDAQ	TSEM	Thu, Sep 7, 2000	445.78	449.06	441.56	446.25
1481	NASDAQ	TSEM	Wed, Sep 6, 2000	445.31	446.25	425.63	433.13
1480	NASDAQ	TSEM	Tue, Sep 5, 2000	435.00	450.00	427.50	450.00
1479	NASDAQ	TSEM	Fri, Sep 1, 2000	446.25	447.19	410.63	433.13
1478	NASDAQ	TSEM	Thu, Aug 31, 2000	440.63	445.31	436.88	440.63
1477	NASDAQ	TSEM	Wed, Aug 30, 2000	440.63	444.38	433.13	437.81
1476	NASDAQ	TSEM	Tue, Aug 29, 2000	441.09	442.50	421.88	423.75
1475	NASDAQ	TSEM	Mon, Aug 28, 2000	429.38	440.63	422.11	438.75
1474	NASDAQ	TSEM	Fri, Aug 25, 2000	438.75	438.75	415.31	421.88
1473	NASDAQ	TSEM	Thu, Aug 24, 2000	444.38	450.00	426.56	427.50
1472	NASDAQ	TSEM	Wed, Aug 23, 2000	406.88	436.88	406.88	435.94
1471	NASDAQ	TSEM	Tue, Aug 22, 2000	390.94	414.38	386.25	405.94
1470	NASDAQ	TSEM	Mon, Aug 21, 2000	375.00	389.06	373.13	389.06
1469	NASDAQ	TSEM	Fri, Aug 18, 2000	384.38	384.38	367.50	370.31
1468	NASDAQ	TSEM	Thu, Aug 17, 2000	370.31	380.63	367.50	380.63
1467	NASDAQ	TSEM	Wed, Aug 16, 2000	361.88	382.50	361.88	375.00
1466	NASDAQ	TSEM	Tue, Aug 15, 2000	373.13	384.38	360.94	360.94
1465	NASDAQ	TSEM	Mon, Aug 14, 2000	345.00	373.13	345.00	373.13
1464	NASDAQ	TSEM	Fri, Aug 11, 2000	350.63	360.00	338.44	339.38
1463	NASDAQ	TSEM	Thu, Aug 10, 2000	356.25	356.25	346.88	349.69
1462	NASDAQ	TSEM	Wed, Aug 9, 2000	371.25	373.13	353.44	360.00
1461	NASDAQ	TSEM	Tue, Aug 8, 2000	367.50	375.00	357.19	358.13
1460	NASDAQ	TSEM	Mon, Aug 7, 2000	356.25	367.50	353.44	363.75
1459	NASDAQ	TSEM	Fri, Aug 4, 2000	349.69	367.50	348.75	351.56
1458	NASDAQ	TSEM	Thu, Aug 3, 2000	377.81	378.75	345.00	347.81
1457	NASDAQ	TSEM	Wed, Aug 2, 2000	386.25	397.50	378.75	383.44
1456	NASDAQ	TSEM	Tue, Aug 1, 2000	415.31	416.25	393.75	393.75
1455	NASDAQ	TSEM	Mon, Jul 31, 2000	376.88	406.88	374.06	403.13
1454	NASDAQ	TSEM	Fri, Jul 28, 2000	371.25	376.88	358.13	370.31
1453	NASDAQ	TSEM	Thu, Jul 27, 2000	421.88	421.88	367.50	374.06
1452	NASDAQ	TSEM	Wed, Jul 26, 2000	450.94	450.94	399.38	420.00
1451	NASDAQ	TSEM	Tue, Jul 25, 2000	461.25	474.38	448.13	451.88
1450	NASDAQ	TSEM	Mon, Jul 24, 2000	465.00	472.50	456.56	459.38
1449	NASDAQ	TSEM	Fri, Jul 21, 2000	480.00	485.63	453.75	455.63
1448	NASDAQ	TSEM	Thu, Jul 20, 2000	494.06	494.06	465.00	465.00
1447	NASDAQ	TSEM	Wed, Jul 19, 2000	481.88	495.00	476.25	483.75
1446	NASDAQ	TSEM	Tue, Jul 18, 2000	511.88	515.63	476.25	496.88
1445	NASDAQ	TSEM	Mon, Jul 17, 2000	467.81	506.25	466.88	506.25
1444	NASDAQ	TSEM	Fri, Jul 14, 2000	474.38	478.13	457.50	459.38
1443	NASDAQ	TSEM	Thu, Jul 13, 2000	480.00	480.00	463.13	463.13
1442	NASDAQ	TSEM	Wed, Jul 12, 2000	480.00	480.00	457.50	470.63
1441	NASDAQ	TSEM	Tue, Jul 11, 2000	487.50	502.50	457.50	472.50
1440	NASDAQ	TSEM	Mon, Jul 10, 2000	451.88	488.44	448.13	478.13
1439	NASDAQ	TSEM	Fri, Jul 7, 2000	465.00	465.00	444.38	447.19
1438	NASDAQ	TSEM	Thu, Jul 6, 2000	453.75	460.31	408.75	449.77
1437	NASDAQ	TSEM	Wed, Jul 5, 2000	522.19	522.19	453.75	453.75
1436	NASDAQ	TSEM	Mon, Jul 3, 2000	495.00	510.00	487.50	507.19
1435	NASDAQ	TSEM	Fri, Jun 30, 2000	481.88	494.06	480.00	489.38
1434	NASDAQ	TSEM	Thu, Jun 29, 2000	480.00	483.75	468.75	478.13
1433	NASDAQ	TSEM	Wed, Jun 28, 2000	469.69	495.00	468.75	481.88
1432	NASDAQ	TSEM	Tue, Jun 27, 2000	510.00	517.50	461.25	482.81
1431	NASDAQ	TSEM	Mon, Jun 26, 2000	451.88	494.06	450.00	494.06
1430	NASDAQ	TSEM	Fri, Jun 23, 2000	442.50	463.13	438.75	460.31
1429	NASDAQ	TSEM	Thu, Jun 22, 2000	463.13	463.13	435.00	443.44
1428	NASDAQ	TSEM	Wed, Jun 21, 2000	419.06	465.00	414.38	457.50
1427	NASDAQ	TSEM	Tue, Jun 20, 2000	404.06	427.50	398.44	421.88
1426	NASDAQ	TSEM	Mon, Jun 19, 2000	405.00	405.94	394.69	403.13
1425	NASDAQ	TSEM	Fri, Jun 16, 2000	418.13	421.88	394.69	406.88
1424	NASDAQ	TSEM	Thu, Jun 15, 2000	397.50	427.50	397.50	412.50
1423	NASDAQ	TSEM	Wed, Jun 14, 2000	375.00	412.50	374.06	388.13
1422	NASDAQ	TSEM	Tue, Jun 13, 2000	341.25	367.50	330.94	361.88
1421	NASDAQ	TSEM	Mon, Jun 12, 2000	336.56	342.19	326.25	330.94
1420	NASDAQ	TSEM	Fri, Jun 9, 2000	337.50	337.50	315.00	322.50
1419	NASDAQ	TSEM	Thu, Jun 8, 2000	337.50	345.00	315.00	324.38
1418	NASDAQ	TSEM	Wed, Jun 7, 2000	341.25	345.94	331.88	336.56
1417	NASDAQ	TSEM	Tue, Jun 6, 2000	359.06	359.53	339.38	345.00
1416	NASDAQ	TSEM	Mon, Jun 5, 2000	345.00	352.50	337.50	345.00
1415	NASDAQ	TSEM	Fri, Jun 2, 2000	337.50	352.50	331.88	337.50
1414	NASDAQ	TSEM	Thu, Jun 1, 2000	296.25	322.50	296.25	318.75
1413	NASDAQ	TSEM	Wed, May 31, 2000	292.50	299.06	291.56	295.31
1412	NASDAQ	TSEM	Tue, May 30, 2000	285.00	292.50	282.19	291.56
1411	NASDAQ	TSEM	Fri, May 26, 2000	283.13	290.63	275.63	282.19
1410	NASDAQ	TSEM	Thu, May 25, 2000	292.50	296.25	277.50	285.00
1409	NASDAQ	TSEM	Wed, May 24, 2000	283.13	298.13	279.38	298.13
1408	NASDAQ	TSEM	Tue, May 23, 2000	296.25	296.25	283.13	283.13
1407	NASDAQ	TSEM	Mon, May 22, 2000	303.75	303.75	282.19	282.19
1406	NASDAQ	TSEM	Fri, May 19, 2000	309.38	310.31	294.38	295.31
1405	NASDAQ	TSEM	Thu, May 18, 2000	307.50	316.88	304.69	311.25
1404	NASDAQ	TSEM	Wed, May 17, 2000	313.13	313.13	303.75	307.50
1403	NASDAQ	TSEM	Tue, May 16, 2000	296.25	316.88	295.78	312.19
1402	NASDAQ	TSEM	Mon, May 15, 2000	297.19	297.19	285.00	291.56
1401	NASDAQ	TSEM	Fri, May 12, 2000	292.50	296.25	286.88	292.50
1400	NASDAQ	TSEM	Thu, May 11, 2000	278.44	294.38	278.44	285.00
1399	NASDAQ	TSEM	Wed, May 10, 2000	283.13	283.13	270.00	275.63
1398	NASDAQ	TSEM	Tue, May 9, 2000	306.56	315.00	277.50	283.13
1397	NASDAQ	TSEM	Mon, May 8, 2000	312.19	322.50	301.88	306.56
1396	NASDAQ	TSEM	Fri, May 5, 2000	292.50	311.25	292.50	303.75
1395	NASDAQ	TSEM	Thu, May 4, 2000	285.00	307.50	285.00	299.06
1394	NASDAQ	TSEM	Wed, May 3, 2000	302.81	303.75	288.75	289.69
1393	NASDAQ	TSEM	Tue, May 2, 2000	322.50	322.50	299.06	301.88
1392	NASDAQ	TSEM	Mon, May 1, 2000	345.00	354.38	315.00	315.00
1391	NASDAQ	TSEM	Fri, Apr 28, 2000	324.38	333.75	316.88	330.94
1390	NASDAQ	TSEM	Thu, Apr 27, 2000	300.00	311.25	283.13	307.50
1389	NASDAQ	TSEM	Wed, Apr 26, 2000	326.25	330.00	300.00	300.00
1388	NASDAQ	TSEM	Tue, Apr 25, 2000	315.00	330.00	309.38	329.06
1387	NASDAQ	TSEM	Mon, Apr 24, 2000	326.25	326.25	298.13	300.00
1386	NASDAQ	TSEM	Thu, Apr 20, 2000	331.88	341.25	296.25	318.75
1385	NASDAQ	TSEM	Wed, Apr 19, 2000	358.13	367.50	330.00	331.88
1384	NASDAQ	TSEM	Tue, Apr 18, 2000	296.25	339.38	296.25	336.56
1383	NASDAQ	TSEM	Mon, Apr 17, 2000	258.75	288.75	254.06	288.75
1382	NASDAQ	TSEM	Fri, Apr 14, 2000	328.13	328.13	285.00	285.00
1381	NASDAQ	TSEM	Thu, Apr 13, 2000	346.88	352.50	322.50	322.50
1380	NASDAQ	TSEM	Wed, Apr 12, 2000	384.38	397.50	311.25	318.75
1379	NASDAQ	TSEM	Tue, Apr 11, 2000	352.50	368.44	322.50	360.00
1378	NASDAQ	TSEM	Mon, Apr 10, 2000	403.13	403.13	337.50	352.50
1377	NASDAQ	TSEM	Fri, Apr 7, 2000	423.75	470.63	397.50	399.38
1376	NASDAQ	TSEM	Thu, Apr 6, 2000	356.25	400.31	345.00	395.63
1375	NASDAQ	TSEM	Wed, Apr 5, 2000	255.00	326.25	244.69	307.50
1374	NASDAQ	TSEM	Tue, Apr 4, 2000	318.75	318.75	210.00	271.88
1373	NASDAQ	TSEM	Mon, Apr 3, 2000	341.25	341.25	275.63	281.25
1372	NASDAQ	TSEM	Fri, Mar 31, 2000	393.75	405.00	309.38	341.25
1371	NASDAQ	TSEM	Thu, Mar 30, 2000	476.25	479.06	390.00	400.31
1370	NASDAQ	TSEM	Wed, Mar 29, 2000	539.06	539.06	478.13	478.13
1369	NASDAQ	TSEM	Tue, Mar 28, 2000	559.69	575.63	536.25	540.00
1368	NASDAQ	TSEM	Mon, Mar 27, 2000	645.00	652.50	553.13	585.00
1367	NASDAQ	TSEM	Fri, Mar 24, 2000	596.25	603.75	562.50	598.13
1366	NASDAQ	TSEM	Thu, Mar 23, 2000	521.25	596.25	521.25	589.69
1365	NASDAQ	TSEM	Wed, Mar 22, 2000	561.56	561.56	513.75	521.25
1364	NASDAQ	TSEM	Tue, Mar 21, 2000	561.56	569.06	540.00	555.00
1363	NASDAQ	TSEM	Mon, Mar 20, 2000	543.75	603.75	540.00	562.50
1362	NASDAQ	TSEM	Fri, Mar 17, 2000	481.88	547.50	461.25	532.50
1361	NASDAQ	TSEM	Thu, Mar 16, 2000	519.84	525.00	459.38	487.50
1360	NASDAQ	TSEM	Wed, Mar 15, 2000	577.50	601.88	505.31	525.00
1359	NASDAQ	TSEM	Tue, Mar 14, 2000	558.75	600.00	558.75	577.50
1358	NASDAQ	TSEM	Mon, Mar 13, 2000	520.31	570.00	491.25	543.75
1357	NASDAQ	TSEM	Fri, Mar 10, 2000	450.00	525.94	448.13	525.94
1356	NASDAQ	TSEM	Thu, Mar 9, 2000	390.00	448.13	382.50	446.25
1355	NASDAQ	TSEM	Wed, Mar 8, 2000	360.94	370.31	345.00	369.38
1354	NASDAQ	TSEM	Tue, Mar 7, 2000	403.13	408.75	360.00	367.50
1353	NASDAQ	TSEM	Mon, Mar 6, 2000	418.13	420.00	397.50	401.25
1352	NASDAQ	TSEM	Fri, Mar 3, 2000	427.50	427.50	381.56	408.75
1351	NASDAQ	TSEM	Thu, Mar 2, 2000	448.13	472.50	421.88	429.38
1350	NASDAQ	TSEM	Wed, Mar 1, 2000	406.88	451.88	403.13	449.06
1349	NASDAQ	TSEM	Tue, Feb 29, 2000	378.75	405.00	375.00	403.13
1348	NASDAQ	TSEM	Mon, Feb 28, 2000	374.06	376.88	374.06	375.00
1347	NASDAQ	TSEM	Fri, Feb 25, 2000	373.13	376.88	369.38	375.94
1346	NASDAQ	TSEM	Thu, Feb 24, 2000	382.50	386.25	372.19	379.69
1345	NASDAQ	TSEM	Wed, Feb 23, 2000	374.06	397.50	373.13	375.00
1344	NASDAQ	TSEM	Tue, Feb 22, 2000	315.94	363.75	315.00	363.75
1343	NASDAQ	TSEM	Fri, Feb 18, 2000	307.50	315.00	296.25	315.00
1342	NASDAQ	TSEM	Thu, Feb 17, 2000	300.94	303.75	292.50	299.06
1341	NASDAQ	TSEM	Wed, Feb 16, 2000	277.50	300.00	276.56	281.25
1340	NASDAQ	TSEM	Tue, Feb 15, 2000	292.50	296.25	270.00	275.63
1339	NASDAQ	TSEM	Mon, Feb 14, 2000	306.56	306.56	268.13	281.25
1338	NASDAQ	TSEM	Fri, Feb 11, 2000	303.75	316.88	293.44	301.88
1337	NASDAQ	TSEM	Thu, Feb 10, 2000	284.06	305.63	284.06	301.88
1336	NASDAQ	TSEM	Wed, Feb 9, 2000	285.00	285.00	275.63	279.38
1335	NASDAQ	TSEM	Tue, Feb 8, 2000	254.06	274.69	252.19	273.75
1334	NASDAQ	TSEM	Mon, Feb 7, 2000	239.06	253.13	239.06	247.50
1333	NASDAQ	TSEM	Fri, Feb 4, 2000	225.00	236.25	224.06	236.25
1332	NASDAQ	TSEM	Thu, Feb 3, 2000	215.63	226.88	212.81	225.00
1331	NASDAQ	TSEM	Wed, Feb 2, 2000	206.25	217.50	206.25	213.75
1330	NASDAQ	TSEM	Tue, Feb 1, 2000	206.25	211.88	202.50	204.38
1329	NASDAQ	TSEM	Mon, Jan 31, 2000	217.50	217.50	178.13	202.50
1328	NASDAQ	TSEM	Fri, Jan 28, 2000	217.50	217.50	204.38	210.00
1327	NASDAQ	TSEM	Thu, Jan 27, 2000	225.00	228.75	198.75	217.50
1326	NASDAQ	TSEM	Wed, Jan 26, 2000	231.56	234.38	223.13	223.13
1325	NASDAQ	TSEM	Tue, Jan 25, 2000	225.00	240.00	222.19	229.69
1324	NASDAQ	TSEM	Mon, Jan 24, 2000	219.38	238.13	213.75	219.38
1323	NASDAQ	TSEM	Fri, Jan 21, 2000	206.25	223.13	202.50	211.88
1322	NASDAQ	TSEM	Thu, Jan 20, 2000	181.41	212.81	180.94	210.94
1321	NASDAQ	TSEM	Wed, Jan 19, 2000	185.63	187.50	175.31	179.06
1320	NASDAQ	TSEM	Tue, Jan 18, 2000	165.00	187.50	164.06	184.69
1319	NASDAQ	TSEM	Fri, Jan 14, 2000	167.34	167.81	163.13	165.00
1318	NASDAQ	TSEM	Thu, Jan 13, 2000	160.31	165.94	160.31	165.94
1317	NASDAQ	TSEM	Wed, Jan 12, 2000	165.00	165.00	158.44	159.38
1316	NASDAQ	TSEM	Tue, Jan 11, 2000	162.19	165.00	160.31	161.25
1315	NASDAQ	TSEM	Mon, Jan 10, 2000	158.44	165.94	158.44	163.13
1314	NASDAQ	TSEM	Fri, Jan 7, 2000	163.13	163.13	157.50	161.25
1313	NASDAQ	TSEM	Thu, Jan 6, 2000	164.53	165.00	159.38	159.38
1312	NASDAQ	TSEM	Wed, Jan 5, 2000	159.84	166.88	157.50	161.25
1311	NASDAQ	TSEM	Tue, Jan 4, 2000	165.00	170.63	159.38	163.13
1310	NASDAQ	TSEM	Mon, Jan 3, 2000	169.22	172.50	164.06	165.00
1309	NASDAQ	TSEM	Fri, Dec 31, 1999	159.38	171.56	157.50	164.06
1308	NASDAQ	TSEM	Thu, Dec 30, 1999	160.31	161.25	155.63	156.56
1307	NASDAQ	TSEM	Wed, Dec 29, 1999	154.69	165.00	154.69	162.66
1306	NASDAQ	TSEM	Tue, Dec 28, 1999	156.56	161.25	153.75	154.69
1305	NASDAQ	TSEM	Mon, Dec 27, 1999	155.63	161.25	150.00	154.22
1304	NASDAQ	TSEM	Thu, Dec 23, 1999	154.22	165.00	148.13	152.81
1303	NASDAQ	TSEM	Wed, Dec 22, 1999	157.50	165.94	155.63	155.63
1302	NASDAQ	TSEM	Tue, Dec 21, 1999	159.38	161.25	157.50	157.50
1301	NASDAQ	TSEM	Mon, Dec 20, 1999	159.38	165.00	151.88	157.50
1300	NASDAQ	TSEM	Fri, Dec 17, 1999	156.56	170.63	153.75	164.06
1299	NASDAQ	TSEM	Thu, Dec 16, 1999	142.50	150.00	142.50	150.00
1298	NASDAQ	TSEM	Wed, Dec 15, 1999	149.06	150.00	142.50	144.38
1297	NASDAQ	TSEM	Tue, Dec 14, 1999	152.81	153.75	148.13	149.06
1296	NASDAQ	TSEM	Mon, Dec 13, 1999	153.75	155.63	143.44	151.88
1295	NASDAQ	TSEM	Fri, Dec 10, 1999	150.94	155.63	142.50	142.50
1294	NASDAQ	TSEM	Thu, Dec 9, 1999	148.13	151.88	145.31	146.25
1293	NASDAQ	TSEM	Wed, Dec 8, 1999	154.69	156.56	133.13	150.00
1292	NASDAQ	TSEM	Tue, Dec 7, 1999	164.06	165.00	151.88	153.75
1291	NASDAQ	TSEM	Mon, Dec 6, 1999	162.66	163.13	160.31	161.25
1290	NASDAQ	TSEM	Fri, Dec 3, 1999	165.00	165.00	159.38	162.19
1289	NASDAQ	TSEM	Thu, Dec 2, 1999	163.13	164.06	160.31	162.19
1288	NASDAQ	TSEM	Wed, Dec 1, 1999	162.19	168.75	161.25	161.25
1287	NASDAQ	TSEM	Tue, Nov 30, 1999	167.81	168.75	158.44	160.31
1286	NASDAQ	TSEM	Mon, Nov 29, 1999	167.81	172.50	165.00	169.69
1285	NASDAQ	TSEM	Fri, Nov 26, 1999	166.88	166.88	161.25	165.00
1284	NASDAQ	TSEM	Wed, Nov 24, 1999	172.50	172.50	165.00	166.88
1283	NASDAQ	TSEM	Tue, Nov 23, 1999	165.00	172.50	164.06	170.63
1282	NASDAQ	TSEM	Mon, Nov 22, 1999	163.13	165.00	160.31	165.00
1281	NASDAQ	TSEM	Fri, Nov 19, 1999	159.38	166.88	157.50	157.50
1280	NASDAQ	TSEM	Thu, Nov 18, 1999	165.00	170.63	161.25	161.25
1279	NASDAQ	TSEM	Wed, Nov 17, 1999	151.88	165.00	151.88	161.25
1278	NASDAQ	TSEM	Tue, Nov 16, 1999	148.59	158.44	148.59	152.81
1277	NASDAQ	TSEM	Mon, Nov 15, 1999	140.63	153.75	135.94	150.00
1276	NASDAQ	TSEM	Fri, Nov 12, 1999	135.94	143.44	135.00	140.63
1275	NASDAQ	TSEM	Thu, Nov 11, 1999	130.31	135.94	129.38	135.94
1274	NASDAQ	TSEM	Wed, Nov 10, 1999	127.50	135.00	127.50	129.38
1273	NASDAQ	TSEM	Tue, Nov 9, 1999	136.88	136.88	130.31	131.25
1272	NASDAQ	TSEM	Mon, Nov 8, 1999	135.00	136.88	131.25	134.06
1271	NASDAQ	TSEM	Fri, Nov 5, 1999	131.25	138.75	131.25	135.00
1270	NASDAQ	TSEM	Thu, Nov 4, 1999	142.50	142.50	134.06	134.06
1269	NASDAQ	TSEM	Wed, Nov 3, 1999	142.50	142.50	136.88	140.63
1268	NASDAQ	TSEM	Tue, Nov 2, 1999	132.89	142.50	132.89	136.88
1267	NASDAQ	TSEM	Mon, Nov 1, 1999	134.06	135.00	128.91	134.53
1266	NASDAQ	TSEM	Fri, Oct 29, 1999	129.61	135.00	127.97	127.97
1265	NASDAQ	TSEM	Thu, Oct 28, 1999	133.13	135.00	130.31	130.31
1264	NASDAQ	TSEM	Wed, Oct 27, 1999	126.33	131.25	125.63	131.25
1263	NASDAQ	TSEM	Tue, Oct 26, 1999	130.31	130.31	123.75	125.63
1262	NASDAQ	TSEM	Mon, Oct 25, 1999	126.09	132.19	125.63	127.50
1261	NASDAQ	TSEM	Fri, Oct 22, 1999	131.25	132.19	121.88	124.69
1260	NASDAQ	TSEM	Thu, Oct 21, 1999	127.97	131.25	125.63	127.50
1259	NASDAQ	TSEM	Wed, Oct 20, 1999	129.38	136.88	129.38	133.13
1258	NASDAQ	TSEM	Tue, Oct 19, 1999	124.69	131.25	121.88	129.38
1257	NASDAQ	TSEM	Mon, Oct 18, 1999	123.75	127.50	121.88	123.75
1256	NASDAQ	TSEM	Fri, Oct 15, 1999	123.75	123.75	120.00	120.00
1255	NASDAQ	TSEM	Thu, Oct 14, 1999	131.25	135.00	125.63	125.63
1254	NASDAQ	TSEM	Wed, Oct 13, 1999	119.06	131.25	117.19	127.50
1253	NASDAQ	TSEM	Tue, Oct 12, 1999	114.38	118.13	110.63	115.31
1252	NASDAQ	TSEM	Mon, Oct 11, 1999	120.00	120.94	108.75	112.50
1251	NASDAQ	TSEM	Fri, Oct 8, 1999	127.50	128.44	116.25	121.88
1250	NASDAQ	TSEM	Thu, Oct 7, 1999	133.13	135.00	127.50	129.38
1249	NASDAQ	TSEM	Wed, Oct 6, 1999	135.00	135.00	131.25	133.13
1248	NASDAQ	TSEM	Tue, Oct 5, 1999	133.13	133.13	131.25	133.13
1247	NASDAQ	TSEM	Mon, Oct 4, 1999	133.13	135.00	131.25	134.06
1246	NASDAQ	TSEM	Fri, Oct 1, 1999	140.63	140.63	131.72	133.13
1245	NASDAQ	TSEM	Thu, Sep 30, 1999	149.06	149.06	136.88	136.88
1244	NASDAQ	TSEM	Wed, Sep 29, 1999	150.00	151.88	144.38	148.13
1243	NASDAQ	TSEM	Tue, Sep 28, 1999	153.75	153.75	142.50	146.25
1242	NASDAQ	TSEM	Mon, Sep 27, 1999	157.50	161.25	153.75	153.75
1241	NASDAQ	TSEM	Fri, Sep 24, 1999	157.50	159.38	155.63	159.38
1240	NASDAQ	TSEM	Thu, Sep 23, 1999	165.47	165.47	160.31	160.31
1239	NASDAQ	TSEM	Wed, Sep 22, 1999	161.25	165.00	160.31	160.31
1238	NASDAQ	TSEM	Tue, Sep 21, 1999	163.13	165.00	156.56	157.50
1237	NASDAQ	TSEM	Mon, Sep 20, 1999	157.50	164.06	157.50	164.06
1236	NASDAQ	TSEM	Fri, Sep 17, 1999	156.56	159.38	153.75	157.50
1235	NASDAQ	TSEM	Thu, Sep 16, 1999	159.38	161.25	150.00	154.69
1234	NASDAQ	TSEM	Wed, Sep 15, 1999	166.88	173.44	153.75	159.38
1233	NASDAQ	TSEM	Tue, Sep 14, 1999	158.44	168.75	155.63	159.38
1232	NASDAQ	TSEM	Mon, Sep 13, 1999	152.81	156.56	149.06	151.88
1231	NASDAQ	TSEM	Fri, Sep 10, 1999	153.75	161.25	151.88	154.69
1230	NASDAQ	TSEM	Thu, Sep 9, 1999	155.63	157.50	151.88	151.88
1229	NASDAQ	TSEM	Wed, Sep 8, 1999	159.38	161.25	151.88	154.69
1228	NASDAQ	TSEM	Tue, Sep 7, 1999	153.75	161.25	153.75	159.38
1227	NASDAQ	TSEM	Fri, Sep 3, 1999	150.00	158.44	150.00	157.50
1226	NASDAQ	TSEM	Thu, Sep 2, 1999	151.88	153.75	146.25	150.00
1225	NASDAQ	TSEM	Wed, Sep 1, 1999	156.56	161.25	151.88	156.56
1224	NASDAQ	TSEM	Tue, Aug 31, 1999	149.06	156.56	148.13	156.56
1223	NASDAQ	TSEM	Mon, Aug 30, 1999	150.94	153.75	148.13	150.00
1222	NASDAQ	TSEM	Fri, Aug 27, 1999	149.06	153.75	149.06	153.75
1221	NASDAQ	TSEM	Thu, Aug 26, 1999	150.00	153.75	144.38	150.00
1220	NASDAQ	TSEM	Wed, Aug 25, 1999	150.00	150.94	145.31	150.94
1219	NASDAQ	TSEM	Tue, Aug 24, 1999	153.75	158.44	150.00	154.69
1218	NASDAQ	TSEM	Mon, Aug 23, 1999	159.38	161.25	151.88	158.44
1217	NASDAQ	TSEM	Fri, Aug 20, 1999	192.66	192.66	153.75	168.75
1216	NASDAQ	TSEM	Thu, Aug 19, 1999	191.25	195.00	191.25	194.06
1215	NASDAQ	TSEM	Wed, Aug 18, 1999	193.13	195.00	190.31	192.19
1214	NASDAQ	TSEM	Tue, Aug 17, 1999	193.13	195.00	189.38	195.00
1213	NASDAQ	TSEM	Mon, Aug 16, 1999	201.56	202.50	194.06	195.00
1212	NASDAQ	TSEM	Fri, Aug 13, 1999	196.88	200.63	194.06	197.81
1211	NASDAQ	TSEM	Thu, Aug 12, 1999	170.63	206.25	168.75	195.00
1210	NASDAQ	TSEM	Wed, Aug 11, 1999	170.63	170.63	160.31	170.63
1209	NASDAQ	TSEM	Tue, Aug 10, 1999	157.50	167.81	156.56	167.81
1208	NASDAQ	TSEM	Mon, Aug 9, 1999	152.81	159.38	151.88	159.38
1207	NASDAQ	TSEM	Fri, Aug 6, 1999	153.75	155.63	144.38	153.75
1206	NASDAQ	TSEM	Thu, Aug 5, 1999	150.94	155.63	150.94	153.75
1205	NASDAQ	TSEM	Wed, Aug 4, 1999	152.81	154.69	146.25	152.81
1204	NASDAQ	TSEM	Tue, Aug 3, 1999	151.88	153.75	149.06	151.88
1203	NASDAQ	TSEM	Mon, Aug 2, 1999	150.00	154.69	150.00	152.81
1202	NASDAQ	TSEM	Fri, Jul 30, 1999	150.94	152.81	150.94	151.88
1201	NASDAQ	TSEM	Thu, Jul 29, 1999	148.13	152.81	148.13	151.41
1200	NASDAQ	TSEM	Wed, Jul 28, 1999	156.09	163.13	155.63	157.50
1199	NASDAQ	TSEM	Tue, Jul 27, 1999	148.13	157.50	148.13	157.50
1198	NASDAQ	TSEM	Mon, Jul 26, 1999	146.48	151.88	144.38	149.06
1197	NASDAQ	TSEM	Fri, Jul 23, 1999	142.50	155.63	140.63	153.75
1196	NASDAQ	TSEM	Thu, Jul 22, 1999	141.56	147.19	138.75	144.38
1195	NASDAQ	TSEM	Wed, Jul 21, 1999	144.84	146.25	140.63	146.25
1194	NASDAQ	TSEM	Tue, Jul 20, 1999	138.75	150.00	138.75	145.78
1193	NASDAQ	TSEM	Mon, Jul 19, 1999	127.97	146.25	127.50	142.50
1192	NASDAQ	TSEM	Fri, Jul 16, 1999	120.94	125.63	120.94	125.63
1191	NASDAQ	TSEM	Thu, Jul 15, 1999	125.63	126.56	120.00	122.81
1190	NASDAQ	TSEM	Wed, Jul 14, 1999	124.69	126.56	121.88	121.88
1189	NASDAQ	TSEM	Tue, Jul 13, 1999	118.13	125.63	112.50	122.81
1188	NASDAQ	TSEM	Mon, Jul 12, 1999	108.75	121.88	105.00	120.00
1187	NASDAQ	TSEM	Fri, Jul 9, 1999	108.75	108.75	105.94	106.88
1186	NASDAQ	TSEM	Thu, Jul 8, 1999	115.31	116.25	97.97	106.88
1185	NASDAQ	TSEM	Wed, Jul 7, 1999	117.66	117.66	115.31	116.25
1184	NASDAQ	TSEM	Tue, Jul 6, 1999	112.50	120.94	112.50	117.19
1183	NASDAQ	TSEM	Fri, Jul 2, 1999	120.47	121.88	114.38	120.00
1182	NASDAQ	TSEM	Thu, Jul 1, 1999	127.50	127.50	119.06	121.88
1181	NASDAQ	TSEM	Wed, Jun 30, 1999	121.88	127.50	121.41	123.75
1180	NASDAQ	TSEM	Tue, Jun 29, 1999	125.63	125.63	119.06	120.00
1179	NASDAQ	TSEM	Mon, Jun 28, 1999	120.00	127.50	120.00	123.75
1178	NASDAQ	TSEM	Fri, Jun 25, 1999	112.03	120.94	111.56	118.13
1177	NASDAQ	TSEM	Thu, Jun 24, 1999	111.56	112.50	111.56	112.50
1176	NASDAQ	TSEM	Wed, Jun 23, 1999	110.63	112.50	110.63	112.50
1175	NASDAQ	TSEM	Tue, Jun 22, 1999	112.50	112.50	110.63	111.56
1174	NASDAQ	TSEM	Mon, Jun 21, 1999	110.63	112.50	110.63	111.56
1173	NASDAQ	TSEM	Fri, Jun 18, 1999	112.03	115.31	111.56	111.56
1172	NASDAQ	TSEM	Thu, Jun 17, 1999	112.50	112.50	109.69	112.50
1171	NASDAQ	TSEM	Wed, Jun 16, 1999	106.88	113.44	106.88	112.50
1170	NASDAQ	TSEM	Tue, Jun 15, 1999	111.56	112.50	108.75	110.63
1169	NASDAQ	TSEM	Mon, Jun 14, 1999	113.44	115.31	111.56	112.50
1168	NASDAQ	TSEM	Fri, Jun 11, 1999	110.63	113.44	110.63	113.44
1167	NASDAQ	TSEM	Thu, Jun 10, 1999	103.13	113.44	103.13	113.44
1166	NASDAQ	TSEM	Wed, Jun 9, 1999	101.25	103.13	98.44	101.25
1165	NASDAQ	TSEM	Tue, Jun 8, 1999	103.13	103.13	97.50	97.50
1164	NASDAQ	TSEM	Mon, Jun 7, 1999	107.81	107.81	101.25	103.13
1163	NASDAQ	TSEM	Fri, Jun 4, 1999	105.94	113.44	105.94	106.88
1162	NASDAQ	TSEM	Thu, Jun 3, 1999	105.00	106.88	105.00	105.00
1161	NASDAQ	TSEM	Wed, Jun 2, 1999	106.88	108.75	103.13	105.00
1160	NASDAQ	TSEM	Tue, Jun 1, 1999	106.88	106.88	104.06	105.00
1159	NASDAQ	TSEM	Fri, May 28, 1999	104.06	105.00	101.25	105.00
1158	NASDAQ	TSEM	Thu, May 27, 1999	100.31	105.00	100.31	103.13
1157	NASDAQ	TSEM	Wed, May 26, 1999	102.19	103.13	99.38	101.25
1156	NASDAQ	TSEM	Tue, May 25, 1999	104.53	106.88	102.19	103.13
1155	NASDAQ	TSEM	Mon, May 24, 1999	112.50	114.38	103.13	106.88
1154	NASDAQ	TSEM	Fri, May 21, 1999	115.31	116.25	111.09	111.09
1153	NASDAQ	TSEM	Thu, May 20, 1999	113.44	114.38	111.09	111.09
1152	NASDAQ	TSEM	Wed, May 19, 1999	106.88	115.31	105.00	111.56
1151	NASDAQ	TSEM	Tue, May 18, 1999	103.13	105.00	103.13	105.00
1150	NASDAQ	TSEM	Mon, May 17, 1999	104.06	104.06	101.25	102.19
1149	NASDAQ	TSEM	Fri, May 14, 1999	101.25	104.06	100.31	104.06
1148	NASDAQ	TSEM	Thu, May 13, 1999	101.25	104.06	101.25	102.19
1147	NASDAQ	TSEM	Wed, May 12, 1999	103.13	105.00	101.25	103.13
1146	NASDAQ	TSEM	Tue, May 11, 1999	104.06	105.00	102.19	102.19
1145	NASDAQ	TSEM	Mon, May 10, 1999	104.06	104.06	99.38	101.25
1144	NASDAQ	TSEM	Fri, May 7, 1999	97.50	103.13	97.50	103.13
1143	NASDAQ	TSEM	Thu, May 6, 1999	100.31	103.13	97.50	101.25
1142	NASDAQ	TSEM	Wed, May 5, 1999	100.31	103.13	100.31	100.31
1141	NASDAQ	TSEM	Tue, May 4, 1999	100.31	103.13	97.50	100.31
1140	NASDAQ	TSEM	Mon, May 3, 1999	105.00	105.00	99.38	102.19
1139	NASDAQ	TSEM	Fri, Apr 30, 1999	105.94	105.94	100.31	102.19
1138	NASDAQ	TSEM	Thu, Apr 29, 1999	110.63	112.50	93.75	105.94
1137	NASDAQ	TSEM	Wed, Apr 28, 1999	116.25	121.88	110.63	116.25
1136	NASDAQ	TSEM	Tue, Apr 27, 1999	115.31	116.25	110.63	116.25
1135	NASDAQ	TSEM	Mon, Apr 26, 1999	105.00	115.31	105.00	115.31
1134	NASDAQ	TSEM	Fri, Apr 23, 1999	108.75	108.75	108.75	108.75
1133	NASDAQ	TSEM	Thu, Apr 22, 1999	112.97	115.31	105.00	108.75
1132	NASDAQ	TSEM	Wed, Apr 21, 1999	105.00	105.00	104.06	105.00
1131	NASDAQ	TSEM	Tue, Apr 20, 1999	104.06	108.75	103.13	106.88
1130	NASDAQ	TSEM	Mon, Apr 19, 1999	114.38	114.38	105.00	105.00
1129	NASDAQ	TSEM	Fri, Apr 16, 1999	114.38	114.38	111.56	111.56
1128	NASDAQ	TSEM	Thu, Apr 15, 1999	113.44	115.31	111.56	113.44
1127	NASDAQ	TSEM	Wed, Apr 14, 1999	108.75	113.44	105.00	110.63
1126	NASDAQ	TSEM	Tue, Apr 13, 1999	101.25	108.75	99.38	106.88
1125	NASDAQ	TSEM	Mon, Apr 12, 1999	98.44	101.25	97.50	101.25
1124	NASDAQ	TSEM	Fri, Apr 9, 1999	101.25	101.25	95.63	98.44
1123	NASDAQ	TSEM	Thu, Apr 8, 1999	100.31	100.31	98.44	100.31
1122	NASDAQ	TSEM	Wed, Apr 7, 1999	104.06	104.06	99.38	101.25
1121	NASDAQ	TSEM	Tue, Apr 6, 1999	99.38	100.31	97.50	99.38
1120	NASDAQ	TSEM	Mon, Apr 5, 1999	97.50	103.13	97.50	103.13
1119	NASDAQ	TSEM	Thu, Apr 1, 1999	99.38	103.13	99.38	99.38
1118	NASDAQ	TSEM	Wed, Mar 31, 1999	97.50	103.13	97.50	97.50
1117	NASDAQ	TSEM	Tue, Mar 30, 1999	96.56	100.31	96.56	97.50
1116	NASDAQ	TSEM	Mon, Mar 29, 1999	95.63	101.25	91.88	97.50
1115	NASDAQ	TSEM	Fri, Mar 26, 1999	97.50	101.25	92.81	97.50
1114	NASDAQ	TSEM	Thu, Mar 25, 1999	105.00	105.00	96.56	96.56
1113	NASDAQ	TSEM	Wed, Mar 24, 1999	105.00	106.41	103.13	103.13
1112	NASDAQ	TSEM	Tue, Mar 23, 1999	110.63	110.63	101.25	105.00
1111	NASDAQ	TSEM	Mon, Mar 22, 1999	113.44	116.25	110.63	110.63
1110	NASDAQ	TSEM	Fri, Mar 19, 1999	118.13	120.00	113.44	114.38
1109	NASDAQ	TSEM	Thu, Mar 18, 1999	120.00	121.88	119.06	120.00
1108	NASDAQ	TSEM	Wed, Mar 17, 1999	121.88	123.75	120.00	120.00
1107	NASDAQ	TSEM	Tue, Mar 16, 1999	123.75	125.63	120.00	123.75
1106	NASDAQ	TSEM	Mon, Mar 15, 1999	120.00	123.75	116.25	122.81
1105	NASDAQ	TSEM	Fri, Mar 12, 1999	123.75	123.75	117.66	121.88
1104	NASDAQ	TSEM	Thu, Mar 11, 1999	108.75	121.88	107.81	116.25
1103	NASDAQ	TSEM	Wed, Mar 10, 1999	108.75	108.75	106.88	108.75
1102	NASDAQ	TSEM	Tue, Mar 9, 1999	105.94	108.75	105.00	108.75
1101	NASDAQ	TSEM	Mon, Mar 8, 1999	107.81	107.81	105.00	105.00
1100	NASDAQ	TSEM	Fri, Mar 5, 1999	106.88	108.75	105.47	105.94
1099	NASDAQ	TSEM	Thu, Mar 4, 1999	104.06	108.75	104.06	106.88
1098	NASDAQ	TSEM	Wed, Mar 3, 1999	103.13	103.13	103.13	103.13
1097	NASDAQ	TSEM	Tue, Mar 2, 1999	108.75	108.75	104.06	104.06
1096	NASDAQ	TSEM	Mon, Mar 1, 1999	105.94	106.88	104.06	105.00
1095	NASDAQ	TSEM	Fri, Feb 26, 1999	106.88	111.56	103.13	105.00
1094	NASDAQ	TSEM	Thu, Feb 25, 1999	103.13	105.94	103.13	105.94
1093	NASDAQ	TSEM	Wed, Feb 24, 1999	103.13	105.00	103.13	104.06
1092	NASDAQ	TSEM	Tue, Feb 23, 1999	103.13	103.13	101.25	103.13
1091	NASDAQ	TSEM	Mon, Feb 22, 1999	105.00	106.88	99.38	103.13
1090	NASDAQ	TSEM	Fri, Feb 19, 1999	110.63	110.63	101.25	101.25
1089	NASDAQ	TSEM	Thu, Feb 18, 1999	106.88	106.88	98.44	98.44
1088	NASDAQ	TSEM	Wed, Feb 17, 1999	105.00	106.88	99.38	101.25
1087	NASDAQ	TSEM	Tue, Feb 16, 1999	108.75	114.38	97.50	104.06
1086	NASDAQ	TSEM	Fri, Feb 12, 1999	103.13	105.00	102.19	105.00
1085	NASDAQ	TSEM	Thu, Feb 11, 1999	106.88	106.88	101.25	105.00
1084	NASDAQ	TSEM	Wed, Feb 10, 1999	106.88	106.88	97.50	105.00
1083	NASDAQ	TSEM	Tue, Feb 9, 1999	102.19	102.19	98.44	102.19
1082	NASDAQ	TSEM	Mon, Feb 8, 1999	102.19	102.19	97.50	98.44
1081	NASDAQ	TSEM	Fri, Feb 5, 1999	103.13	103.13	98.44	98.44
1080	NASDAQ	TSEM	Thu, Feb 4, 1999	104.06	104.06	101.25	102.19
1079	NASDAQ	TSEM	Wed, Feb 3, 1999	105.00	105.00	103.13	103.13
1078	NASDAQ	TSEM	Tue, Feb 2, 1999	104.06	106.88	103.13	105.00
1077	NASDAQ	TSEM	Mon, Feb 1, 1999	104.06	108.75	104.06	105.00
1076	NASDAQ	TSEM	Fri, Jan 29, 1999	110.63	112.50	101.25	106.88
1075	NASDAQ	TSEM	Thu, Jan 28, 1999	112.50	114.38	97.50	108.75
1074	NASDAQ	TSEM	Wed, Jan 27, 1999	118.13	118.13	113.44	116.25
1073	NASDAQ	TSEM	Tue, Jan 26, 1999	116.25	120.00	114.38	116.25
1072	NASDAQ	TSEM	Mon, Jan 25, 1999	114.38	117.19	114.38	116.72
1071	NASDAQ	TSEM	Fri, Jan 22, 1999	118.13	119.06	112.50	119.06
1070	NASDAQ	TSEM	Thu, Jan 21, 1999	120.00	120.00	115.31	116.25
1069	NASDAQ	TSEM	Wed, Jan 20, 1999	117.19	120.94	112.50	118.13
1068	NASDAQ	TSEM	Tue, Jan 19, 1999	123.75	125.63	114.38	114.38
1067	NASDAQ	TSEM	Fri, Jan 15, 1999	120.00	125.63	120.00	121.88
1066	NASDAQ	TSEM	Thu, Jan 14, 1999	134.06	135.00	122.81	124.69
1065	NASDAQ	TSEM	Wed, Jan 13, 1999	116.25	135.00	112.50	133.13
1064	NASDAQ	TSEM	Tue, Jan 12, 1999	129.38	131.25	121.88	123.75
1063	NASDAQ	TSEM	Mon, Jan 11, 1999	135.00	135.00	127.50	132.19
1062	NASDAQ	TSEM	Fri, Jan 8, 1999	135.94	135.94	131.25	134.06
1061	NASDAQ	TSEM	Thu, Jan 7, 1999	142.50	142.50	131.25	135.00
1060	NASDAQ	TSEM	Wed, Jan 6, 1999	142.50	146.25	140.63	141.56
1059	NASDAQ	TSEM	Tue, Jan 5, 1999	146.25	147.19	139.69	142.50
1058	NASDAQ	TSEM	Mon, Jan 4, 1999	140.63	148.13	140.63	141.56
1057	NASDAQ	TSEM	Thu, Dec 31, 1998	148.13	153.75	142.50	142.50
1056	NASDAQ	TSEM	Wed, Dec 30, 1998	154.69	154.69	148.13	150.00
1055	NASDAQ	TSEM	Tue, Dec 29, 1998	148.13	154.69	146.25	153.75
1054	NASDAQ	TSEM	Mon, Dec 28, 1998	145.31	150.94	144.38	149.53
1053	NASDAQ	TSEM	Thu, Dec 24, 1998	144.38	150.00	141.56	146.25
1052	NASDAQ	TSEM	Wed, Dec 23, 1998	146.25	148.13	143.44	143.44
1051	NASDAQ	TSEM	Tue, Dec 22, 1998	138.75	144.38	138.75	142.50
1050	NASDAQ	TSEM	Mon, Dec 21, 1998	136.88	144.38	136.88	142.50
1049	NASDAQ	TSEM	Fri, Dec 18, 1998	135.00	140.63	133.13	135.94
1048	NASDAQ	TSEM	Thu, Dec 17, 1998	133.13	136.88	129.38	135.94
1047	NASDAQ	TSEM	Wed, Dec 16, 1998	136.88	138.75	127.50	131.25
1046	NASDAQ	TSEM	Tue, Dec 15, 1998	136.88	142.50	135.00	136.88
1045	NASDAQ	TSEM	Mon, Dec 14, 1998	142.50	146.25	135.94	142.50
1044	NASDAQ	TSEM	Fri, Dec 11, 1998	146.25	146.25	142.50	145.31
1043	NASDAQ	TSEM	Thu, Dec 10, 1998	154.69	157.50	142.50	146.25
1042	NASDAQ	TSEM	Wed, Dec 9, 1998	150.00	155.63	150.00	152.81
1041	NASDAQ	TSEM	Tue, Dec 8, 1998	144.38	151.88	144.38	150.00
1040	NASDAQ	TSEM	Mon, Dec 7, 1998	153.75	153.75	146.25	149.06
1039	NASDAQ	TSEM	Fri, Dec 4, 1998	149.06	155.63	146.25	155.63
1038	NASDAQ	TSEM	Thu, Dec 3, 1998	144.38	161.25	144.38	149.06
1037	NASDAQ	TSEM	Wed, Dec 2, 1998	140.63	148.13	140.63	144.38
1036	NASDAQ	TSEM	Tue, Dec 1, 1998	150.00	150.00	142.50	146.25
1035	NASDAQ	TSEM	Mon, Nov 30, 1998	150.00	150.94	140.63	140.63
1034	NASDAQ	TSEM	Fri, Nov 27, 1998	136.88	150.94	136.88	150.94
1033	NASDAQ	TSEM	Wed, Nov 25, 1998	142.50	142.50	129.38	136.88
1032	NASDAQ	TSEM	Tue, Nov 24, 1998	135.94	142.50	135.94	142.50
1031	NASDAQ	TSEM	Mon, Nov 23, 1998	142.50	142.50	135.00	136.88
1030	NASDAQ	TSEM	Fri, Nov 20, 1998	142.50	148.13	140.63	144.38
1029	NASDAQ	TSEM	Thu, Nov 19, 1998	125.63	142.50	125.63	138.75
1028	NASDAQ	TSEM	Wed, Nov 18, 1998	125.63	127.50	125.63	126.56
1027	NASDAQ	TSEM	Tue, Nov 17, 1998	133.13	135.00	121.88	127.50
1026	NASDAQ	TSEM	Mon, Nov 16, 1998	123.75	138.75	123.75	134.06
1025	NASDAQ	TSEM	Fri, Nov 13, 1998	130.31	130.31	120.00	121.88
1024	NASDAQ	TSEM	Thu, Nov 12, 1998	129.38	134.06	123.75	123.75
1023	NASDAQ	TSEM	Wed, Nov 11, 1998	140.63	140.63	123.75	133.13
1022	NASDAQ	TSEM	Tue, Nov 10, 1998	121.88	138.75	118.13	138.75
1021	NASDAQ	TSEM	Mon, Nov 9, 1998	108.75	125.63	108.75	120.00
1020	NASDAQ	TSEM	Fri, Nov 6, 1998	105.00	117.19	105.00	113.44
1019	NASDAQ	TSEM	Thu, Nov 5, 1998	102.19	110.63	102.19	106.88
1018	NASDAQ	TSEM	Wed, Nov 4, 1998	101.25	103.13	101.25	103.13
1017	NASDAQ	TSEM	Tue, Nov 3, 1998	106.88	108.75	101.25	101.25
1016	NASDAQ	TSEM	Mon, Nov 2, 1998	103.13	108.75	103.13	103.13
1015	NASDAQ	TSEM	Fri, Oct 30, 1998	105.00	106.88	101.25	106.88
1014	NASDAQ	TSEM	Thu, Oct 29, 1998	105.00	110.63	101.25	105.00
1013	NASDAQ	TSEM	Wed, Oct 28, 1998	105.94	106.88	102.19	106.88
1012	NASDAQ	TSEM	Tue, Oct 27, 1998	105.00	108.75	103.13	105.00
1011	NASDAQ	TSEM	Mon, Oct 26, 1998	113.44	116.25	99.38	101.25
1010	NASDAQ	TSEM	Fri, Oct 23, 1998	106.88	114.38	105.00	112.50
1009	NASDAQ	TSEM	Thu, Oct 22, 1998	105.00	106.88	99.38	103.13
1008	NASDAQ	TSEM	Wed, Oct 21, 1998	101.25	105.00	99.38	99.38
1007	NASDAQ	TSEM	Tue, Oct 20, 1998	101.25	102.19	98.44	101.25
1006	NASDAQ	TSEM	Mon, Oct 19, 1998	103.13	103.13	91.88	97.50
1005	NASDAQ	TSEM	Fri, Oct 16, 1998	101.25	105.00	101.25	103.13
1004	NASDAQ	TSEM	Thu, Oct 15, 1998	99.38	102.19	99.38	102.19
1003	NASDAQ	TSEM	Wed, Oct 14, 1998	91.88	101.25	91.88	98.44
1002	NASDAQ	TSEM	Tue, Oct 13, 1998	95.63	103.13	93.75	99.38
1001	NASDAQ	TSEM	Mon, Oct 12, 1998	99.38	103.13	95.63	101.25
1000	NASDAQ	TSEM	Fri, Oct 9, 1998	95.63	99.38	95.63	97.50
999	NASDAQ	TSEM	Thu, Oct 8, 1998	99.38	101.25	95.63	101.25
998	NASDAQ	TSEM	Wed, Oct 7, 1998	106.88	106.88	101.25	105.00
997	NASDAQ	TSEM	Tue, Oct 6, 1998	91.88	105.00	91.88	105.00
996	NASDAQ	TSEM	Mon, Oct 5, 1998	99.38	99.38	90.00	90.00
995	NASDAQ	TSEM	Fri, Oct 2, 1998	99.38	101.25	99.38	101.25
994	NASDAQ	TSEM	Thu, Oct 1, 1998	97.50	101.25	93.75	99.38
993	NASDAQ	TSEM	Wed, Sep 30, 1998	103.13	103.13	97.50	97.50
992	NASDAQ	TSEM	Tue, Sep 29, 1998	105.00	108.75	103.13	104.06
991	NASDAQ	TSEM	Mon, Sep 28, 1998	105.94	107.81	105.94	105.94
990	NASDAQ	TSEM	Fri, Sep 25, 1998	105.00	106.88	105.00	105.94
989	NASDAQ	TSEM	Thu, Sep 24, 1998	105.00	106.88	103.13	106.88
988	NASDAQ	TSEM	Wed, Sep 23, 1998	103.13	106.88	101.25	103.13
987	NASDAQ	TSEM	Tue, Sep 22, 1998	103.13	106.88	98.44	101.25
986	NASDAQ	TSEM	Mon, Sep 21, 1998	106.88	107.81	101.25	103.13
985	NASDAQ	TSEM	Fri, Sep 18, 1998	105.94	106.88	105.00	106.88
984	NASDAQ	TSEM	Thu, Sep 17, 1998	103.13	104.06	103.13	104.06
983	NASDAQ	TSEM	Wed, Sep 16, 1998	103.13	105.00	103.13	103.13
982	NASDAQ	TSEM	Tue, Sep 15, 1998	103.13	105.94	103.13	105.00
981	NASDAQ	TSEM	Mon, Sep 14, 1998	105.94	105.94	103.13	105.00
980	NASDAQ	TSEM	Fri, Sep 11, 1998	95.63	105.94	95.63	101.25
979	NASDAQ	TSEM	Thu, Sep 10, 1998	101.25	103.13	97.50	97.50
978	NASDAQ	TSEM	Wed, Sep 9, 1998	105.00	106.41	101.25	103.13
977	NASDAQ	TSEM	Tue, Sep 8, 1998	103.13	106.88	103.13	106.41
976	NASDAQ	TSEM	Fri, Sep 4, 1998	106.88	108.75	99.38	108.75
975	NASDAQ	TSEM	Thu, Sep 3, 1998	108.75	108.75	99.38	106.88
974	NASDAQ	TSEM	Wed, Sep 2, 1998	103.13	108.75	101.25	108.75
973	NASDAQ	TSEM	Tue, Sep 1, 1998	97.50	107.81	93.75	103.13
972	NASDAQ	TSEM	Mon, Aug 31, 1998	102.19	106.88	93.75	93.75
971	NASDAQ	TSEM	Fri, Aug 28, 1998	101.25	102.19	101.25	102.19
970	NASDAQ	TSEM	Thu, Aug 27, 1998	101.25	105.00	101.25	101.25
969	NASDAQ	TSEM	Wed, Aug 26, 1998	106.88	107.81	104.06	105.47
968	NASDAQ	TSEM	Tue, Aug 25, 1998	104.06	110.63	104.06	106.88
967	NASDAQ	TSEM	Mon, Aug 24, 1998	102.19	105.00	101.25	102.19
966	NASDAQ	TSEM	Fri, Aug 21, 1998	99.38	105.00	93.75	103.13
965	NASDAQ	TSEM	Thu, Aug 20, 1998	108.75	112.50	100.31	100.31
964	NASDAQ	TSEM	Wed, Aug 19, 1998	116.25	116.25	103.13	108.75
963	NASDAQ	TSEM	Tue, Aug 18, 1998	112.50	118.13	110.63	114.38
962	NASDAQ	TSEM	Mon, Aug 17, 1998	103.13	112.50	101.25	110.63
961	NASDAQ	TSEM	Fri, Aug 14, 1998	95.63	103.13	93.75	100.31
960	NASDAQ	TSEM	Thu, Aug 13, 1998	88.13	95.63	84.38	93.75
959	NASDAQ	TSEM	Wed, Aug 12, 1998	88.13	90.00	86.25	88.13
958	NASDAQ	TSEM	Tue, Aug 11, 1998	91.88	93.75	85.31	86.25
957	NASDAQ	TSEM	Mon, Aug 10, 1998	92.81	99.38	92.81	93.75
956	NASDAQ	TSEM	Fri, Aug 7, 1998	93.75	101.25	91.88	92.81
955	NASDAQ	TSEM	Thu, Aug 6, 1998	97.50	97.50	90.00	93.75
954	NASDAQ	TSEM	Wed, Aug 5, 1998	97.50	98.44	95.63	95.63
953	NASDAQ	TSEM	Tue, Aug 4, 1998	99.38	101.25	97.50	99.38
952	NASDAQ	TSEM	Mon, Aug 3, 1998	102.19	105.00	99.38	99.38
951	NASDAQ	TSEM	Fri, Jul 31, 1998	102.19	102.19	101.25	101.25
950	NASDAQ	TSEM	Thu, Jul 30, 1998	102.19	102.19	100.31	101.25
949	NASDAQ	TSEM	Wed, Jul 29, 1998	108.75	108.75	99.38	101.25
948	NASDAQ	TSEM	Tue, Jul 28, 1998	104.06	107.81	101.25	105.94
947	NASDAQ	TSEM	Mon, Jul 27, 1998	105.00	106.88	103.13	104.06
946	NASDAQ	TSEM	Fri, Jul 24, 1998	108.75	110.63	105.00	105.00
945	NASDAQ	TSEM	Thu, Jul 23, 1998	114.38	115.31	105.00	108.75
944	NASDAQ	TSEM	Wed, Jul 22, 1998	118.13	120.00	114.38	114.38
943	NASDAQ	TSEM	Tue, Jul 21, 1998	127.50	127.50	120.00	120.00
942	NASDAQ	TSEM	Mon, Jul 20, 1998	114.38	127.50	114.38	121.88
941	NASDAQ	TSEM	Fri, Jul 17, 1998	117.19	118.13	112.50	114.38
940	NASDAQ	TSEM	Thu, Jul 16, 1998	114.38	117.19	112.50	117.19
939	NASDAQ	TSEM	Wed, Jul 15, 1998	104.06	112.50	104.06	112.50
938	NASDAQ	TSEM	Tue, Jul 14, 1998	103.13	108.75	103.13	105.00
937	NASDAQ	TSEM	Mon, Jul 13, 1998	105.94	108.75	105.00	105.00
936	NASDAQ	TSEM	Fri, Jul 10, 1998	106.88	110.63	106.88	106.88
935	NASDAQ	TSEM	Thu, Jul 9, 1998	110.63	110.63	105.94	105.94
934	NASDAQ	TSEM	Wed, Jul 8, 1998	108.75	112.50	102.19	107.81
933	NASDAQ	TSEM	Tue, Jul 7, 1998	105.94	110.63	105.94	108.75
932	NASDAQ	TSEM	Mon, Jul 6, 1998	105.94	114.38	105.94	106.88
931	NASDAQ	TSEM	Thu, Jul 2, 1998	119.06	121.88	105.94	105.94
930	NASDAQ	TSEM	Wed, Jul 1, 1998	119.06	120.00	119.06	119.06
929	NASDAQ	TSEM	Tue, Jun 30, 1998	119.06	120.00	118.13	120.00
928	NASDAQ	TSEM	Mon, Jun 29, 1998	120.00	122.81	118.13	120.00
927	NASDAQ	TSEM	Fri, Jun 26, 1998	121.88	125.63	120.00	120.94
926	NASDAQ	TSEM	Thu, Jun 25, 1998	120.94	124.69	120.94	121.88
925	NASDAQ	TSEM	Wed, Jun 24, 1998	122.81	125.63	120.94	123.75
924	NASDAQ	TSEM	Tue, Jun 23, 1998	120.94	125.63	120.94	122.81
923	NASDAQ	TSEM	Mon, Jun 22, 1998	121.88	123.75	120.94	120.94
922	NASDAQ	TSEM	Fri, Jun 19, 1998	125.63	125.63	120.94	121.88
921	NASDAQ	TSEM	Thu, Jun 18, 1998	131.25	131.25	120.94	125.63
920	NASDAQ	TSEM	Wed, Jun 17, 1998	129.38	129.38	125.63	125.63
919	NASDAQ	TSEM	Tue, Jun 16, 1998	122.81	133.13	122.81	125.63
918	NASDAQ	TSEM	Mon, Jun 15, 1998	120.94	131.25	120.00	121.88
917	NASDAQ	TSEM	Fri, Jun 12, 1998	121.88	122.81	119.06	120.94
916	NASDAQ	TSEM	Thu, Jun 11, 1998	120.00	123.75	119.06	120.94
915	NASDAQ	TSEM	Wed, Jun 10, 1998	124.69	124.69	120.00	120.00
914	NASDAQ	TSEM	Tue, Jun 9, 1998	121.88	125.63	120.00	125.63
913	NASDAQ	TSEM	Mon, Jun 8, 1998	125.63	125.63	121.88	125.63
912	NASDAQ	TSEM	Fri, Jun 5, 1998	121.88	123.75	121.88	121.88
911	NASDAQ	TSEM	Thu, Jun 4, 1998	123.75	125.63	121.88	122.81
910	NASDAQ	TSEM	Wed, Jun 3, 1998	125.63	125.63	122.81	122.81
909	NASDAQ	TSEM	Tue, Jun 2, 1998	121.88	125.63	121.88	123.75
908	NASDAQ	TSEM	Mon, Jun 1, 1998	125.63	129.38	121.88	123.75
907	NASDAQ	TSEM	Fri, May 29, 1998	130.31	131.25	125.63	128.44
906	NASDAQ	TSEM	Thu, May 28, 1998	125.63	132.19	125.63	125.63
905	NASDAQ	TSEM	Wed, May 27, 1998	123.75	128.44	121.88	123.75
904	NASDAQ	TSEM	Tue, May 26, 1998	123.75	127.50	121.88	122.81
903	NASDAQ	TSEM	Fri, May 22, 1998	120.00	123.75	120.00	120.94
902	NASDAQ	TSEM	Thu, May 21, 1998	127.50	127.50	121.88	121.88
901	NASDAQ	TSEM	Wed, May 20, 1998	129.38	131.25	123.75	125.63
900	NASDAQ	TSEM	Tue, May 19, 1998	129.38	129.38	123.75	128.44
899	NASDAQ	TSEM	Mon, May 18, 1998	134.06	134.06	128.44	128.44
898	NASDAQ	TSEM	Fri, May 15, 1998	131.25	133.13	130.31	132.66
897	NASDAQ	TSEM	Thu, May 14, 1998	131.25	132.19	129.38	129.38
896	NASDAQ	TSEM	Wed, May 13, 1998	127.50	131.25	125.63	130.31
895	NASDAQ	TSEM	Tue, May 12, 1998	127.50	131.25	123.75	127.50
894	NASDAQ	TSEM	Mon, May 11, 1998	131.25	133.13	127.50	127.50
893	NASDAQ	TSEM	Fri, May 8, 1998	127.50	133.13	127.50	131.25
892	NASDAQ	TSEM	Thu, May 7, 1998	130.31	134.06	128.44	129.38
891	NASDAQ	TSEM	Wed, May 6, 1998	133.13	135.00	127.50	130.31
890	NASDAQ	TSEM	Tue, May 5, 1998	139.69	139.69	127.50	132.19
889	NASDAQ	TSEM	Mon, May 4, 1998	137.81	139.69	136.88	138.75
888	NASDAQ	TSEM	Fri, May 1, 1998	139.69	139.69	137.81	137.81
887	NASDAQ	TSEM	Thu, Apr 30, 1998	139.69	139.69	137.81	138.75
886	NASDAQ	TSEM	Wed, Apr 29, 1998	140.63	140.63	136.88	136.88
885	NASDAQ	TSEM	Tue, Apr 28, 1998	135.00	140.63	135.00	137.81
884	NASDAQ	TSEM	Mon, Apr 27, 1998	136.88	136.88	134.06	135.94
883	NASDAQ	TSEM	Fri, Apr 24, 1998	140.63	142.50	135.94	138.75
882	NASDAQ	TSEM	Thu, Apr 23, 1998	142.50	146.25	140.63	141.56
881	NASDAQ	TSEM	Wed, Apr 22, 1998	144.38	146.25	140.63	142.50
880	NASDAQ	TSEM	Tue, Apr 21, 1998	142.50	142.50	137.81	142.50
879	NASDAQ	TSEM	Mon, Apr 20, 1998	141.56	142.50	135.00	140.63
878	NASDAQ	TSEM	Fri, Apr 17, 1998	135.00	141.56	135.00	140.63
877	NASDAQ	TSEM	Thu, Apr 16, 1998	138.75	138.75	135.00	135.00
876	NASDAQ	TSEM	Wed, Apr 15, 1998	135.47	137.81	135.47	137.81
875	NASDAQ	TSEM	Tue, Apr 14, 1998	141.56	142.50	135.00	135.47
874	NASDAQ	TSEM	Mon, Apr 13, 1998	142.50	142.50	135.00	136.88
873	NASDAQ	TSEM	Thu, Apr 9, 1998	135.00	141.56	135.00	140.63
872	NASDAQ	TSEM	Wed, Apr 8, 1998	134.06	138.75	133.13	135.00
871	NASDAQ	TSEM	Tue, Apr 7, 1998	137.81	138.75	134.06	134.06
870	NASDAQ	TSEM	Mon, Apr 6, 1998	142.50	142.50	135.00	135.00
869	NASDAQ	TSEM	Fri, Apr 3, 1998	140.63	140.63	135.94	138.75
868	NASDAQ	TSEM	Thu, Apr 2, 1998	140.63	142.50	135.00	135.00
867	NASDAQ	TSEM	Wed, Apr 1, 1998	140.63	142.50	136.88	138.75
866	NASDAQ	TSEM	Tue, Mar 31, 1998	140.63	142.50	135.00	136.88
865	NASDAQ	TSEM	Mon, Mar 30, 1998	147.19	151.88	140.63	144.38
864	NASDAQ	TSEM	Fri, Mar 27, 1998	153.75	161.25	144.38	147.19
863	NASDAQ	TSEM	Thu, Mar 26, 1998	165.00	168.75	157.50	163.13
862	NASDAQ	TSEM	Wed, Mar 25, 1998	168.75	172.50	163.13	165.94
861	NASDAQ	TSEM	Tue, Mar 24, 1998	154.69	173.44	154.69	166.88
860	NASDAQ	TSEM	Mon, Mar 23, 1998	168.75	168.75	154.69	158.44
859	NASDAQ	TSEM	Fri, Mar 20, 1998	170.63	172.50	167.81	167.81
858	NASDAQ	TSEM	Thu, Mar 19, 1998	184.69	191.25	166.88	170.63
857	NASDAQ	TSEM	Wed, Mar 18, 1998	191.25	195.00	183.75	189.38
856	NASDAQ	TSEM	Tue, Mar 17, 1998	189.38	193.13	185.63	190.31
855	NASDAQ	TSEM	Mon, Mar 16, 1998	161.25	189.38	161.25	185.63
854	NASDAQ	TSEM	Fri, Mar 13, 1998	163.13	166.88	161.25	162.19
853	NASDAQ	TSEM	Thu, Mar 12, 1998	170.63	174.38	165.00	165.00
852	NASDAQ	TSEM	Wed, Mar 11, 1998	157.50	169.69	157.50	169.69
851	NASDAQ	TSEM	Tue, Mar 10, 1998	157.50	159.38	153.75	156.56
850	NASDAQ	TSEM	Mon, Mar 9, 1998	161.25	161.25	150.00	155.63
849	NASDAQ	TSEM	Fri, Mar 6, 1998	157.50	165.00	157.50	163.13
848	NASDAQ	TSEM	Thu, Mar 5, 1998	163.13	165.00	155.63	156.56
847	NASDAQ	TSEM	Wed, Mar 4, 1998	168.75	168.75	165.00	166.88
846	NASDAQ	TSEM	Tue, Mar 3, 1998	167.81	169.69	166.88	168.75
845	NASDAQ	TSEM	Mon, Mar 2, 1998	163.13	171.09	161.25	167.81
844	NASDAQ	TSEM	Fri, Feb 27, 1998	163.13	163.13	159.38	159.38
843	NASDAQ	TSEM	Thu, Feb 26, 1998	161.25	166.88	159.38	161.25
842	NASDAQ	TSEM	Wed, Feb 25, 1998	164.06	165.00	159.38	159.38
841	NASDAQ	TSEM	Tue, Feb 24, 1998	169.69	169.69	159.38	163.13
840	NASDAQ	TSEM	Mon, Feb 23, 1998	166.88	168.75	165.00	167.81
839	NASDAQ	TSEM	Fri, Feb 20, 1998	165.00	170.63	161.25	162.19
838	NASDAQ	TSEM	Thu, Feb 19, 1998	159.38	165.00	153.75	159.38
837	NASDAQ	TSEM	Wed, Feb 18, 1998	170.63	170.63	159.38	159.38
836	NASDAQ	TSEM	Tue, Feb 17, 1998	170.63	173.44	166.88	166.88
835	NASDAQ	TSEM	Fri, Feb 13, 1998	170.63	170.63	166.88	166.88
834	NASDAQ	TSEM	Thu, Feb 12, 1998	167.81	170.63	165.00	166.88
833	NASDAQ	TSEM	Wed, Feb 11, 1998	166.88	167.81	165.00	167.81
832	NASDAQ	TSEM	Tue, Feb 10, 1998	170.63	172.50	166.88	167.81
831	NASDAQ	TSEM	Mon, Feb 9, 1998	176.25	176.25	168.75	170.63
830	NASDAQ	TSEM	Fri, Feb 6, 1998	176.25	178.13	168.75	172.50
829	NASDAQ	TSEM	Thu, Feb 5, 1998	174.38	180.94	166.88	168.75
828	NASDAQ	TSEM	Wed, Feb 4, 1998	159.38	166.88	159.38	166.88
827	NASDAQ	TSEM	Tue, Feb 3, 1998	148.13	157.50	146.25	152.81
826	NASDAQ	TSEM	Mon, Feb 2, 1998	154.69	157.50	148.13	148.13
825	NASDAQ	TSEM	Fri, Jan 30, 1998	152.81	155.63	150.00	153.75
824	NASDAQ	TSEM	Thu, Jan 29, 1998	150.94	155.63	148.13	150.94
823	NASDAQ	TSEM	Wed, Jan 28, 1998	151.88	151.88	135.94	143.44
822	NASDAQ	TSEM	Tue, Jan 27, 1998	148.13	153.75	148.13	148.13
821	NASDAQ	TSEM	Mon, Jan 26, 1998	150.00	153.75	138.75	148.13
820	NASDAQ	TSEM	Fri, Jan 23, 1998	156.56	156.56	150.00	151.88
819	NASDAQ	TSEM	Thu, Jan 22, 1998	153.75	157.50	150.00	151.88
818	NASDAQ	TSEM	Wed, Jan 21, 1998	159.38	165.00	154.69	159.38
817	NASDAQ	TSEM	Tue, Jan 20, 1998	159.38	165.00	159.38	161.25
816	NASDAQ	TSEM	Fri, Jan 16, 1998	157.50	161.25	150.00	159.38
815	NASDAQ	TSEM	Thu, Jan 15, 1998	161.25	161.25	150.00	152.81
814	NASDAQ	TSEM	Wed, Jan 14, 1998	166.88	166.88	159.38	161.25
813	NASDAQ	TSEM	Tue, Jan 13, 1998	157.50	166.88	153.75	166.88
812	NASDAQ	TSEM	Mon, Jan 12, 1998	157.50	157.50	150.00	154.69
811	NASDAQ	TSEM	Fri, Jan 9, 1998	172.50	172.50	153.75	154.69
810	NASDAQ	TSEM	Thu, Jan 8, 1998	165.00	172.50	163.13	165.00
809	NASDAQ	TSEM	Wed, Jan 7, 1998	165.00	168.75	161.25	163.13
808	NASDAQ	TSEM	Tue, Jan 6, 1998	154.69	171.56	154.69	165.00
807	NASDAQ	TSEM	Mon, Jan 5, 1998	153.75	159.38	146.25	155.63
806	NASDAQ	TSEM	Fri, Jan 2, 1998	153.75	153.75	146.25	146.25
805	NASDAQ	TSEM	Wed, Dec 31, 1997	152.81	155.63	146.25	150.00
804	NASDAQ	TSEM	Tue, Dec 30, 1997	140.63	156.56	140.63	155.63
803	NASDAQ	TSEM	Mon, Dec 29, 1997	141.56	142.50	133.13	140.63
802	NASDAQ	TSEM	Fri, Dec 26, 1997	143.44	143.44	135.00	135.00
801	NASDAQ	TSEM	Wed, Dec 24, 1997	143.44	143.44	140.63	140.63
800	NASDAQ	TSEM	Tue, Dec 23, 1997	144.38	146.25	138.75	141.56
799	NASDAQ	TSEM	Mon, Dec 22, 1997	140.63	146.25	138.75	144.38
798	NASDAQ	TSEM	Fri, Dec 19, 1997	135.00	142.50	125.63	140.63
797	NASDAQ	TSEM	Thu, Dec 18, 1997	129.38	138.75	129.38	133.13
796	NASDAQ	TSEM	Wed, Dec 17, 1997	123.75	134.06	123.75	129.38
795	NASDAQ	TSEM	Tue, Dec 16, 1997	118.13	131.25	118.13	124.69
794	NASDAQ	TSEM	Mon, Dec 15, 1997	135.00	135.00	112.50	118.13
793	NASDAQ	TSEM	Fri, Dec 12, 1997	134.06	140.63	129.38	131.25
792	NASDAQ	TSEM	Thu, Dec 11, 1997	138.75	142.50	134.06	134.06
791	NASDAQ	TSEM	Wed, Dec 10, 1997	149.06	150.94	138.75	139.69
790	NASDAQ	TSEM	Tue, Dec 9, 1997	149.06	151.88	146.25	149.06
789	NASDAQ	TSEM	Mon, Dec 8, 1997	150.00	155.63	148.13	149.06
788	NASDAQ	TSEM	Fri, Dec 5, 1997	150.00	153.75	150.00	151.88
787	NASDAQ	TSEM	Thu, Dec 4, 1997	153.75	155.63	150.00	150.00
786	NASDAQ	TSEM	Wed, Dec 3, 1997	156.56	158.44	151.88	153.75
785	NASDAQ	TSEM	Tue, Dec 2, 1997	160.31	162.19	156.56	157.50
784	NASDAQ	TSEM	Mon, Dec 1, 1997	156.56	160.31	156.56	159.38
783	NASDAQ	TSEM	Fri, Nov 28, 1997	159.38	160.31	156.56	156.56
782	NASDAQ	TSEM	Wed, Nov 26, 1997	157.50	159.38	155.63	158.44
781	NASDAQ	TSEM	Tue, Nov 25, 1997	157.50	161.25	153.75	154.69
780	NASDAQ	TSEM	Mon, Nov 24, 1997	162.19	162.19	150.00	153.75
779	NASDAQ	TSEM	Fri, Nov 21, 1997	165.00	165.00	159.38	161.25
778	NASDAQ	TSEM	Thu, Nov 20, 1997	159.38	165.00	157.50	159.38
777	NASDAQ	TSEM	Wed, Nov 19, 1997	152.81	159.38	151.88	157.50
776	NASDAQ	TSEM	Tue, Nov 18, 1997	152.81	152.81	150.94	152.81
775	NASDAQ	TSEM	Mon, Nov 17, 1997	153.75	153.75	150.00	152.81
774	NASDAQ	TSEM	Fri, Nov 14, 1997	151.88	151.88	150.00	150.94
773	NASDAQ	TSEM	Thu, Nov 13, 1997	148.13	153.75	146.25	149.06
772	NASDAQ	TSEM	Wed, Nov 12, 1997	153.75	159.38	146.25	146.25
771	NASDAQ	TSEM	Tue, Nov 11, 1997	163.13	164.06	155.63	157.50
770	NASDAQ	TSEM	Mon, Nov 10, 1997	163.13	168.75	157.50	158.44
769	NASDAQ	TSEM	Fri, Nov 7, 1997	161.25	174.38	157.50	163.13
768	NASDAQ	TSEM	Thu, Nov 6, 1997	178.13	178.13	165.94	170.63
767	NASDAQ	TSEM	Wed, Nov 5, 1997	181.88	183.75	172.50	176.25
766	NASDAQ	TSEM	Tue, Nov 4, 1997	181.88	181.88	176.25	180.94
765	NASDAQ	TSEM	Mon, Nov 3, 1997	183.75	187.50	175.31	181.88
764	NASDAQ	TSEM	Fri, Oct 31, 1997	196.88	204.38	176.25	176.25
763	NASDAQ	TSEM	Thu, Oct 30, 1997	191.25	202.50	180.00	180.00
762	NASDAQ	TSEM	Wed, Oct 29, 1997	213.75	221.25	183.75	202.50
761	NASDAQ	TSEM	Tue, Oct 28, 1997	255.00	309.38	247.50	298.13
760	NASDAQ	TSEM	Mon, Oct 27, 1997	300.00	300.00	264.38	270.00
759	NASDAQ	TSEM	Fri, Oct 24, 1997	333.75	337.50	290.63	300.00
758	NASDAQ	TSEM	Thu, Oct 23, 1997	315.00	337.50	307.50	320.63
757	NASDAQ	TSEM	Wed, Oct 22, 1997	324.38	330.00	318.75	328.13
756	NASDAQ	TSEM	Tue, Oct 21, 1997	322.50	330.00	320.63	326.25
755	NASDAQ	TSEM	Mon, Oct 20, 1997	300.00	318.75	294.38	315.00
754	NASDAQ	TSEM	Fri, Oct 17, 1997	307.50	307.50	279.38	294.38
753	NASDAQ	TSEM	Thu, Oct 16, 1997	337.50	348.75	303.75	316.88
752	NASDAQ	TSEM	Wed, Oct 15, 1997	341.25	341.25	330.00	335.63
751	NASDAQ	TSEM	Tue, Oct 14, 1997	324.38	346.88	322.50	341.25
750	NASDAQ	TSEM	Mon, Oct 13, 1997	307.50	331.88	307.50	328.13
749	NASDAQ	TSEM	Fri, Oct 10, 1997	309.38	313.13	303.75	313.13
748	NASDAQ	TSEM	Thu, Oct 9, 1997	306.56	313.13	298.13	309.38
747	NASDAQ	TSEM	Wed, Oct 8, 1997	305.63	306.56	303.75	306.56
746	NASDAQ	TSEM	Tue, Oct 7, 1997	309.38	309.38	303.75	304.69
745	NASDAQ	TSEM	Mon, Oct 6, 1997	311.25	311.25	303.75	306.56
744	NASDAQ	TSEM	Fri, Oct 3, 1997	294.38	309.38	294.38	309.38
743	NASDAQ	TSEM	Thu, Oct 2, 1997	292.50	296.25	292.50	295.31
742	NASDAQ	TSEM	Wed, Oct 1, 1997	294.38	298.13	294.38	294.84
741	NASDAQ	TSEM	Tue, Sep 30, 1997	298.13	300.00	296.25	298.13
740	NASDAQ	TSEM	Mon, Sep 29, 1997	301.88	305.63	298.13	298.13
739	NASDAQ	TSEM	Fri, Sep 26, 1997	301.88	305.63	300.00	301.88
738	NASDAQ	TSEM	Thu, Sep 25, 1997	301.88	309.38	300.00	301.88
737	NASDAQ	TSEM	Wed, Sep 24, 1997	305.63	311.25	298.13	302.81
736	NASDAQ	TSEM	Tue, Sep 23, 1997	303.75	311.25	303.75	307.50
735	NASDAQ	TSEM	Mon, Sep 22, 1997	309.38	309.38	291.09	302.81
734	NASDAQ	TSEM	Fri, Sep 19, 1997	311.25	311.25	300.00	307.50
733	NASDAQ	TSEM	Thu, Sep 18, 1997	315.00	315.00	307.50	309.38
732	NASDAQ	TSEM	Wed, Sep 17, 1997	315.00	316.88	311.25	315.00
731	NASDAQ	TSEM	Tue, Sep 16, 1997	320.63	324.38	311.25	311.25
730	NASDAQ	TSEM	Mon, Sep 15, 1997	320.63	324.38	318.75	322.50
729	NASDAQ	TSEM	Fri, Sep 12, 1997	316.88	320.63	313.13	316.88
728	NASDAQ	TSEM	Thu, Sep 11, 1997	316.88	318.75	309.38	316.88
727	NASDAQ	TSEM	Wed, Sep 10, 1997	328.13	328.13	316.88	318.75
726	NASDAQ	TSEM	Tue, Sep 9, 1997	316.88	330.00	311.25	326.25
725	NASDAQ	TSEM	Mon, Sep 8, 1997	303.75	330.00	303.75	322.50
724	NASDAQ	TSEM	Fri, Sep 5, 1997	300.00	303.75	292.50	300.00
723	NASDAQ	TSEM	Thu, Sep 4, 1997	298.13	305.63	292.50	293.44
722	NASDAQ	TSEM	Wed, Sep 3, 1997	271.88	296.25	267.19	292.50
721	NASDAQ	TSEM	Tue, Sep 2, 1997	271.88	271.88	266.25	269.06
720	NASDAQ	TSEM	Fri, Aug 29, 1997	271.88	271.88	266.25	271.88
719	NASDAQ	TSEM	Thu, Aug 28, 1997	266.25	275.63	266.25	268.13
718	NASDAQ	TSEM	Wed, Aug 27, 1997	271.88	275.63	268.13	271.88
717	NASDAQ	TSEM	Tue, Aug 26, 1997	277.50	279.38	271.88	271.88
716	NASDAQ	TSEM	Mon, Aug 25, 1997	273.75	283.13	273.75	274.69
715	NASDAQ	TSEM	Fri, Aug 22, 1997	271.88	283.13	268.13	277.50
714	NASDAQ	TSEM	Thu, Aug 21, 1997	290.63	294.38	285.00	285.94
713	NASDAQ	TSEM	Wed, Aug 20, 1997	281.25	290.63	275.63	288.75
712	NASDAQ	TSEM	Tue, Aug 19, 1997	266.25	281.25	266.25	274.69
711	NASDAQ	TSEM	Mon, Aug 18, 1997	268.13	271.88	266.25	266.25
710	NASDAQ	TSEM	Fri, Aug 15, 1997	277.50	281.25	266.25	268.13
709	NASDAQ	TSEM	Thu, Aug 14, 1997	278.44	285.00	278.44	279.38
708	NASDAQ	TSEM	Wed, Aug 13, 1997	292.50	292.50	275.63	281.25
707	NASDAQ	TSEM	Tue, Aug 12, 1997	285.00	288.75	281.25	285.94
706	NASDAQ	TSEM	Mon, Aug 11, 1997	294.38	294.38	274.69	281.25
705	NASDAQ	TSEM	Fri, Aug 8, 1997	296.25	300.00	288.75	292.50
704	NASDAQ	TSEM	Thu, Aug 7, 1997	311.25	315.00	297.19	300.00
703	NASDAQ	TSEM	Wed, Aug 6, 1997	270.00	307.50	268.13	307.50
702	NASDAQ	TSEM	Tue, Aug 5, 1997	266.25	270.00	264.38	264.38
701	NASDAQ	TSEM	Mon, Aug 4, 1997	266.25	270.00	266.25	268.13
700	NASDAQ	TSEM	Fri, Aug 1, 1997	264.38	270.00	264.38	266.25
699	NASDAQ	TSEM	Thu, Jul 31, 1997	268.13	270.00	264.38	266.25
698	NASDAQ	TSEM	Wed, Jul 30, 1997	266.25	270.00	262.50	264.38
697	NASDAQ	TSEM	Tue, Jul 29, 1997	270.00	271.88	264.38	264.38
696	NASDAQ	TSEM	Mon, Jul 28, 1997	264.38	277.50	255.00	271.88
695	NASDAQ	TSEM	Fri, Jul 25, 1997	260.63	266.25	256.88	262.50
694	NASDAQ	TSEM	Thu, Jul 24, 1997	262.50	266.25	258.75	258.75
693	NASDAQ	TSEM	Wed, Jul 23, 1997	290.63	292.50	256.88	260.63
692	NASDAQ	TSEM	Tue, Jul 22, 1997	260.63	279.38	258.75	277.50
691	NASDAQ	TSEM	Mon, Jul 21, 1997	262.50	264.38	251.25	255.00
690	NASDAQ	TSEM	Fri, Jul 18, 1997	255.00	268.13	251.25	260.63
689	NASDAQ	TSEM	Thu, Jul 17, 1997	241.88	270.94	237.19	255.00
688	NASDAQ	TSEM	Wed, Jul 16, 1997	245.63	245.63	232.50	241.88
687	NASDAQ	TSEM	Tue, Jul 15, 1997	245.63	250.31	240.00	241.88
686	NASDAQ	TSEM	Mon, Jul 14, 1997	245.63	252.19	240.00	247.50
685	NASDAQ	TSEM	Fri, Jul 11, 1997	243.75	251.25	243.75	247.50
684	NASDAQ	TSEM	Thu, Jul 10, 1997	245.63	247.50	238.13	247.50
683	NASDAQ	TSEM	Wed, Jul 9, 1997	221.25	251.25	213.75	241.88
682	NASDAQ	TSEM	Tue, Jul 8, 1997	209.06	215.63	208.13	214.69
681	NASDAQ	TSEM	Mon, Jul 7, 1997	206.25	211.88	205.31	210.00
680	NASDAQ	TSEM	Thu, Jul 3, 1997	204.38	209.06	204.38	204.38
679	NASDAQ	TSEM	Wed, Jul 2, 1997	210.00	213.75	202.50	208.59
678	NASDAQ	TSEM	Tue, Jul 1, 1997	186.56	202.50	185.63	195.00
677	NASDAQ	TSEM	Mon, Jun 30, 1997	191.25	195.00	180.00	180.00
676	NASDAQ	TSEM	Fri, Jun 27, 1997	196.88	196.88	193.13	195.00
675	NASDAQ	TSEM	Thu, Jun 26, 1997	206.25	206.25	187.50	195.00
674	NASDAQ	TSEM	Wed, Jun 25, 1997	210.00	211.88	206.25	207.19
673	NASDAQ	TSEM	Tue, Jun 24, 1997	210.00	211.88	206.25	210.00
672	NASDAQ	TSEM	Mon, Jun 23, 1997	221.25	221.25	206.25	210.94
671	NASDAQ	TSEM	Fri, Jun 20, 1997	210.00	223.13	208.13	217.50
670	NASDAQ	TSEM	Thu, Jun 19, 1997	185.63	207.19	185.63	204.38
669	NASDAQ	TSEM	Wed, Jun 18, 1997	180.00	185.63	180.00	181.88
668	NASDAQ	TSEM	Tue, Jun 17, 1997	185.63	189.38	180.00	183.75
667	NASDAQ	TSEM	Mon, Jun 16, 1997	183.75	189.38	183.75	188.44
666	NASDAQ	TSEM	Fri, Jun 13, 1997	185.63	185.63	181.88	181.88
665	NASDAQ	TSEM	Thu, Jun 12, 1997	180.00	185.63	180.00	181.88
664	NASDAQ	TSEM	Wed, Jun 11, 1997	187.50	189.38	181.88	181.88
663	NASDAQ	TSEM	Tue, Jun 10, 1997	191.25	195.00	189.38	189.38
662	NASDAQ	TSEM	Mon, Jun 9, 1997	196.88	196.88	193.13	193.13
661	NASDAQ	TSEM	Fri, Jun 6, 1997	193.13	196.88	193.13	195.00
660	NASDAQ	TSEM	Thu, Jun 5, 1997	196.88	196.88	193.13	195.00
659	NASDAQ	TSEM	Wed, Jun 4, 1997	191.25	196.88	191.25	195.00
658	NASDAQ	TSEM	Tue, Jun 3, 1997	195.00	198.75	191.25	193.13
657	NASDAQ	TSEM	Mon, Jun 2, 1997	196.88	200.63	191.25	196.88
656	NASDAQ	TSEM	Fri, May 30, 1997	194.06	195.00	185.63	195.00
655	NASDAQ	TSEM	Thu, May 29, 1997	198.75	202.50	195.00	196.88
654	NASDAQ	TSEM	Wed, May 28, 1997	202.50	202.50	198.75	202.50
653	NASDAQ	TSEM	Tue, May 27, 1997	206.25	208.13	195.00	204.38
652	NASDAQ	TSEM	Fri, May 23, 1997	206.25	210.00	206.25	208.13
651	NASDAQ	TSEM	Thu, May 22, 1997	210.00	210.00	206.25	208.13
650	NASDAQ	TSEM	Wed, May 21, 1997	198.75	211.88	198.75	208.13
649	NASDAQ	TSEM	Tue, May 20, 1997	195.00	204.38	195.00	202.50
648	NASDAQ	TSEM	Mon, May 19, 1997	196.88	200.63	195.00	195.00
647	NASDAQ	TSEM	Fri, May 16, 1997	195.00	211.88	195.00	200.63
646	NASDAQ	TSEM	Thu, May 15, 1997	198.75	200.63	191.25	196.88
645	NASDAQ	TSEM	Wed, May 14, 1997	198.75	204.38	195.00	196.88
644	NASDAQ	TSEM	Tue, May 13, 1997	195.00	196.88	193.13	196.88
643	NASDAQ	TSEM	Mon, May 12, 1997	195.00	200.63	195.00	195.00
642	NASDAQ	TSEM	Fri, May 9, 1997	200.63	200.63	195.00	200.63
641	NASDAQ	TSEM	Thu, May 8, 1997	196.88	200.63	193.13	200.63
640	NASDAQ	TSEM	Wed, May 7, 1997	200.63	200.63	195.00	195.00
639	NASDAQ	TSEM	Tue, May 6, 1997	202.50	204.38	195.00	195.00
638	NASDAQ	TSEM	Mon, May 5, 1997	189.38	202.50	189.38	202.50
637	NASDAQ	TSEM	Fri, May 2, 1997	191.25	191.25	187.50	191.25
636	NASDAQ	TSEM	Thu, May 1, 1997	189.38	191.25	187.50	189.38
635	NASDAQ	TSEM	Wed, Apr 30, 1997	189.38	195.00	181.88	187.50
634	NASDAQ	TSEM	Tue, Apr 29, 1997	172.50	196.88	172.50	189.38
633	NASDAQ	TSEM	Mon, Apr 28, 1997	176.25	178.13	170.63	174.38
632	NASDAQ	TSEM	Fri, Apr 25, 1997	180.00	180.00	168.75	174.38
631	NASDAQ	TSEM	Thu, Apr 24, 1997	185.63	191.25	180.00	181.88
630	NASDAQ	TSEM	Wed, Apr 23, 1997	195.00	196.88	187.50	188.44
629	NASDAQ	TSEM	Tue, Apr 22, 1997	202.50	202.50	195.00	195.00
628	NASDAQ	TSEM	Mon, Apr 21, 1997	208.13	208.13	200.63	202.50
627	NASDAQ	TSEM	Fri, Apr 18, 1997	221.25	223.13	206.25	206.25
626	NASDAQ	TSEM	Thu, Apr 17, 1997	193.13	225.00	193.13	223.13
625	NASDAQ	TSEM	Wed, Apr 16, 1997	165.00	181.88	163.13	178.13
624	NASDAQ	TSEM	Tue, Apr 15, 1997	159.38	165.00	159.38	165.00
623	NASDAQ	TSEM	Mon, Apr 14, 1997	148.13	165.00	148.13	161.25
622	NASDAQ	TSEM	Fri, Apr 11, 1997	150.00	153.75	148.13	150.00
621	NASDAQ	TSEM	Thu, Apr 10, 1997	161.25	165.00	155.63	157.50
620	NASDAQ	TSEM	Wed, Apr 9, 1997	163.13	166.88	161.25	165.00
619	NASDAQ	TSEM	Tue, Apr 8, 1997	165.00	170.63	161.25	163.13
618	NASDAQ	TSEM	Mon, Apr 7, 1997	168.75	168.75	163.13	168.75
617	NASDAQ	TSEM	Fri, Apr 4, 1997	151.88	166.88	151.88	166.88
616	NASDAQ	TSEM	Thu, Apr 3, 1997	155.63	159.38	150.00	153.75
615	NASDAQ	TSEM	Wed, Apr 2, 1997	146.25	155.63	142.50	151.88
614	NASDAQ	TSEM	Tue, Apr 1, 1997	146.25	146.25	140.63	142.50
613	NASDAQ	TSEM	Mon, Mar 31, 1997	148.13	148.13	140.63	140.63
612	NASDAQ	TSEM	Thu, Mar 27, 1997	150.00	150.00	136.88	146.25
611	NASDAQ	TSEM	Wed, Mar 26, 1997	116.25	125.63	114.38	125.63
610	NASDAQ	TSEM	Tue, Mar 25, 1997	120.00	120.00	114.38	116.25
609	NASDAQ	TSEM	Mon, Mar 24, 1997	118.13	121.88	116.25	120.00
608	NASDAQ	TSEM	Fri, Mar 21, 1997	116.25	121.88	116.25	120.00
607	NASDAQ	TSEM	Thu, Mar 20, 1997	121.88	123.75	116.25	118.13
606	NASDAQ	TSEM	Wed, Mar 19, 1997	127.50	129.38	123.75	123.75
605	NASDAQ	TSEM	Tue, Mar 18, 1997	133.13	133.13	127.50	127.50
604	NASDAQ	TSEM	Mon, Mar 17, 1997	133.13	133.13	125.63	131.25
603	NASDAQ	TSEM	Fri, Mar 14, 1997	135.00	135.00	129.38	129.38
602	NASDAQ	TSEM	Thu, Mar 13, 1997	142.50	142.50	129.38	133.13
601	NASDAQ	TSEM	Wed, Mar 12, 1997	144.38	146.25	140.63	140.63
600	NASDAQ	TSEM	Tue, Mar 11, 1997	144.38	148.13	144.38	148.13
599	NASDAQ	TSEM	Mon, Mar 10, 1997	146.25	151.88	142.50	144.38
598	NASDAQ	TSEM	Fri, Mar 7, 1997	144.38	150.00	142.50	142.50
597	NASDAQ	TSEM	Thu, Mar 6, 1997	150.00	150.00	144.38	150.00
596	NASDAQ	TSEM	Wed, Mar 5, 1997	150.00	150.00	144.38	148.13
595	NASDAQ	TSEM	Tue, Mar 4, 1997	142.50	146.25	142.50	142.50
594	NASDAQ	TSEM	Mon, Mar 3, 1997	146.25	150.00	142.50	142.50
593	NASDAQ	TSEM	Fri, Feb 28, 1997	146.25	148.13	146.25	146.25
592	NASDAQ	TSEM	Thu, Feb 27, 1997	150.00	153.75	146.25	146.25
591	NASDAQ	TSEM	Wed, Feb 26, 1997	157.50	157.50	144.38	151.88
590	NASDAQ	TSEM	Tue, Feb 25, 1997	155.63	159.38	153.75	155.63
589	NASDAQ	TSEM	Mon, Feb 24, 1997	155.63	155.63	151.88	153.75
588	NASDAQ	TSEM	Fri, Feb 21, 1997	153.75	155.63	151.88	155.63
587	NASDAQ	TSEM	Thu, Feb 20, 1997	157.50	157.50	151.88	151.88
586	NASDAQ	TSEM	Wed, Feb 19, 1997	151.88	159.38	150.00	157.50
585	NASDAQ	TSEM	Tue, Feb 18, 1997	146.25	151.88	146.25	150.00
584	NASDAQ	TSEM	Fri, Feb 14, 1997	150.00	150.00	144.38	150.00
583	NASDAQ	TSEM	Thu, Feb 13, 1997	146.25	150.00	143.44	147.19
582	NASDAQ	TSEM	Wed, Feb 12, 1997	144.38	146.25	138.75	144.38
581	NASDAQ	TSEM	Tue, Feb 11, 1997	155.63	155.63	138.75	144.38
580	NASDAQ	TSEM	Mon, Feb 10, 1997	155.63	155.63	150.00	151.88
579	NASDAQ	TSEM	Fri, Feb 7, 1997	150.00	155.63	150.00	150.00
578	NASDAQ	TSEM	Thu, Feb 6, 1997	148.13	151.88	148.13	150.00
577	NASDAQ	TSEM	Wed, Feb 5, 1997	157.50	159.38	148.13	148.13
576	NASDAQ	TSEM	Tue, Feb 4, 1997	159.38	159.38	157.50	157.50
575	NASDAQ	TSEM	Mon, Feb 3, 1997	165.00	165.00	157.50	157.50
574	NASDAQ	TSEM	Fri, Jan 31, 1997	163.13	165.00	161.25	165.00
573	NASDAQ	TSEM	Thu, Jan 30, 1997	159.38	166.88	157.50	161.25
572	NASDAQ	TSEM	Wed, Jan 29, 1997	159.38	166.88	155.63	155.63
571	NASDAQ	TSEM	Tue, Jan 28, 1997	151.88	159.38	148.13	156.56
570	NASDAQ	TSEM	Mon, Jan 27, 1997	151.88	157.50	144.38	144.38
569	NASDAQ	TSEM	Fri, Jan 24, 1997	151.88	151.88	151.88	151.88
568	NASDAQ	TSEM	Thu, Jan 23, 1997	159.38	159.38	153.75	155.63
567	NASDAQ	TSEM	Wed, Jan 22, 1997	150.00	159.38	148.13	155.63
566	NASDAQ	TSEM	Tue, Jan 21, 1997	155.63	155.63	148.13	151.88
565	NASDAQ	TSEM	Mon, Jan 20, 1997	170.63	170.63	151.88	155.63
564	NASDAQ	TSEM	Fri, Jan 17, 1997	166.88	172.50	166.88	170.63
563	NASDAQ	TSEM	Thu, Jan 16, 1997	165.00	170.63	165.00	166.88
562	NASDAQ	TSEM	Wed, Jan 15, 1997	165.00	166.88	161.25	165.00
561	NASDAQ	TSEM	Tue, Jan 14, 1997	161.25	165.00	157.50	163.13
560	NASDAQ	TSEM	Mon, Jan 13, 1997	155.63	165.94	153.75	161.25
559	NASDAQ	TSEM	Fri, Jan 10, 1997	148.13	151.88	148.13	151.88
558	NASDAQ	TSEM	Thu, Jan 9, 1997	157.50	157.50	146.25	150.00
557	NASDAQ	TSEM	Wed, Jan 8, 1997	161.25	163.13	157.50	157.50
556	NASDAQ	TSEM	Tue, Jan 7, 1997	165.00	165.00	157.50	161.25
555	NASDAQ	TSEM	Mon, Jan 6, 1997	165.00	170.63	161.25	161.25
554	NASDAQ	TSEM	Fri, Jan 3, 1997	157.50	168.75	157.50	165.00
553	NASDAQ	TSEM	Thu, Jan 2, 1997	157.50	159.38	153.75	155.63
552	NASDAQ	TSEM	Tue, Dec 31, 1996	157.50	161.25	155.63	157.50
551	NASDAQ	TSEM	Mon, Dec 30, 1996	161.25	163.13	157.50	159.38
550	NASDAQ	TSEM	Fri, Dec 27, 1996	163.13	165.00	159.38	161.25
549	NASDAQ	TSEM	Thu, Dec 26, 1996	163.13	165.00	159.38	163.13
548	NASDAQ	TSEM	Tue, Dec 24, 1996	159.38	163.13	159.38	163.13
547	NASDAQ	TSEM	Mon, Dec 23, 1996	161.25	163.13	159.38	159.38
546	NASDAQ	TSEM	Fri, Dec 20, 1996	165.00	166.88	153.75	162.19
545	NASDAQ	TSEM	Thu, Dec 19, 1996	174.38	174.38	161.25	166.88
544	NASDAQ	TSEM	Wed, Dec 18, 1996	170.63	176.25	170.63	170.63
543	NASDAQ	TSEM	Tue, Dec 17, 1996	168.75	174.38	165.00	170.63
542	NASDAQ	TSEM	Mon, Dec 16, 1996	191.25	191.25	172.50	174.38
541	NASDAQ	TSEM	Fri, Dec 13, 1996	180.00	195.00	178.13	185.63
540	NASDAQ	TSEM	Thu, Dec 12, 1996	166.88	187.50	165.00	172.50
539	NASDAQ	TSEM	Wed, Dec 11, 1996	148.13	155.63	144.38	151.88
538	NASDAQ	TSEM	Tue, Dec 10, 1996	142.50	157.50	142.50	150.00
537	NASDAQ	TSEM	Mon, Dec 9, 1996	136.88	140.63	135.00	136.88
536	NASDAQ	TSEM	Fri, Dec 6, 1996	135.00	138.75	134.06	138.75
535	NASDAQ	TSEM	Thu, Dec 5, 1996	140.63	142.50	136.88	138.75
534	NASDAQ	TSEM	Wed, Dec 4, 1996	138.75	142.50	136.88	140.63
533	NASDAQ	TSEM	Tue, Dec 3, 1996	131.25	144.38	121.88	140.63
532	NASDAQ	TSEM	Mon, Dec 2, 1996	133.13	136.88	127.50	131.25
531	NASDAQ	TSEM	Fri, Nov 29, 1996	131.25	136.88	129.38	135.00
530	NASDAQ	TSEM	Wed, Nov 27, 1996	125.63	133.13	123.75	131.25
529	NASDAQ	TSEM	Tue, Nov 26, 1996	121.88	127.50	118.13	125.63
528	NASDAQ	TSEM	Mon, Nov 25, 1996	120.00	123.75	118.13	118.13
527	NASDAQ	TSEM	Fri, Nov 22, 1996	108.75	118.13	108.75	116.25
526	NASDAQ	TSEM	Thu, Nov 21, 1996	112.50	112.50	108.75	108.75
525	NASDAQ	TSEM	Wed, Nov 20, 1996	112.50	112.50	106.88	108.75
524	NASDAQ	TSEM	Tue, Nov 19, 1996	110.63	112.50	108.75	108.75
523	NASDAQ	TSEM	Mon, Nov 18, 1996	112.50	114.38	108.75	109.69
522	NASDAQ	TSEM	Fri, Nov 15, 1996	110.63	114.38	110.63	114.38
521	NASDAQ	TSEM	Thu, Nov 14, 1996	108.52	110.63	105.00	110.63
520	NASDAQ	TSEM	Wed, Nov 13, 1996	106.88	108.75	105.00	106.88
519	NASDAQ	TSEM	Tue, Nov 12, 1996	106.88	110.63	103.13	106.88
518	NASDAQ	TSEM	Mon, Nov 11, 1996	99.38	106.88	95.63	103.13
517	NASDAQ	TSEM	Fri, Nov 8, 1996	97.50	99.38	95.63	97.50
516	NASDAQ	TSEM	Thu, Nov 7, 1996	97.50	97.50	93.75	95.63
515	NASDAQ	TSEM	Wed, Nov 6, 1996	99.38	99.38	93.75	93.75
514	NASDAQ	TSEM	Tue, Nov 5, 1996	101.25	108.75	101.25	101.25
513	NASDAQ	TSEM	Mon, Nov 4, 1996	103.13	106.88	99.38	101.25
512	NASDAQ	TSEM	Fri, Nov 1, 1996	106.88	106.88	103.13	105.94
511	NASDAQ	TSEM	Thu, Oct 31, 1996	105.00	112.50	103.13	105.00
510	NASDAQ	TSEM	Wed, Oct 30, 1996	93.75	108.75	93.75	101.25
509	NASDAQ	TSEM	Tue, Oct 29, 1996	116.25	116.25	108.75	112.50
508	NASDAQ	TSEM	Mon, Oct 28, 1996	120.00	120.00	112.50	112.50
507	NASDAQ	TSEM	Fri, Oct 25, 1996	118.13	120.00	116.25	119.06
506	NASDAQ	TSEM	Thu, Oct 24, 1996	116.25	120.00	114.38	116.25
505	NASDAQ	TSEM	Wed, Oct 23, 1996	108.75	116.48	106.88	115.31
504	NASDAQ	TSEM	Tue, Oct 22, 1996	101.25	108.75	101.25	108.75
503	NASDAQ	TSEM	Mon, Oct 21, 1996	103.13	106.88	99.38	100.31
502	NASDAQ	TSEM	Fri, Oct 18, 1996	105.00	108.75	101.25	103.13
501	NASDAQ	TSEM	Thu, Oct 17, 1996	108.75	110.63	105.00	105.00
500	NASDAQ	TSEM	Wed, Oct 16, 1996	106.88	110.63	105.00	108.75
499	NASDAQ	TSEM	Tue, Oct 15, 1996	108.75	108.75	101.25	105.00
498	NASDAQ	TSEM	Mon, Oct 14, 1996	106.88	106.88	101.25	101.25
497	NASDAQ	TSEM	Fri, Oct 11, 1996	108.75	110.63	101.25	101.25
496	NASDAQ	TSEM	Thu, Oct 10, 1996	99.38	105.00	97.50	105.00
495	NASDAQ	TSEM	Wed, Oct 9, 1996	105.00	108.75	97.50	100.31
494	NASDAQ	TSEM	Tue, Oct 8, 1996	97.50	105.00	97.50	101.25
493	NASDAQ	TSEM	Mon, Oct 7, 1996	97.50	103.13	97.50	101.25
492	NASDAQ	TSEM	Fri, Oct 4, 1996	107.81	107.81	97.50	99.38
491	NASDAQ	TSEM	Thu, Oct 3, 1996	106.88	107.81	104.06	105.47
490	NASDAQ	TSEM	Wed, Oct 2, 1996	107.81	107.81	104.06	104.06
489	NASDAQ	TSEM	Tue, Oct 1, 1996	112.50	112.50	103.13	105.00
488	NASDAQ	TSEM	Mon, Sep 30, 1996	123.28	123.28	106.88	108.75
487	NASDAQ	TSEM	Fri, Sep 27, 1996	129.38	129.38	118.13	120.00
486	NASDAQ	TSEM	Thu, Sep 26, 1996	105.00	123.75	97.50	118.13
485	NASDAQ	TSEM	Wed, Sep 25, 1996	91.88	99.38	88.13	97.50
484	NASDAQ	TSEM	Tue, Sep 24, 1996	97.50	97.50	90.00	91.88
483	NASDAQ	TSEM	Mon, Sep 23, 1996	95.63	95.63	90.00	91.88
482	NASDAQ	TSEM	Fri, Sep 20, 1996	97.50	97.50	90.00	91.88
481	NASDAQ	TSEM	Thu, Sep 19, 1996	90.00	95.63	86.25	95.63
480	NASDAQ	TSEM	Wed, Sep 18, 1996	90.00	93.75	86.25	88.13
479	NASDAQ	TSEM	Tue, Sep 17, 1996	93.75	93.75	76.88	88.13
478	NASDAQ	TSEM	Mon, Sep 16, 1996	93.75	93.75	90.00	93.75
477	NASDAQ	TSEM	Fri, Sep 13, 1996	97.50	97.50	90.00	93.75
476	NASDAQ	TSEM	Thu, Sep 12, 1996	101.25	101.25	90.00	93.75
475	NASDAQ	TSEM	Wed, Sep 11, 1996	99.38	105.00	90.00	95.63
474	NASDAQ	TSEM	Tue, Sep 10, 1996	105.00	105.00	99.38	101.25
473	NASDAQ	TSEM	Mon, Sep 9, 1996	103.13	105.00	98.44	99.38
472	NASDAQ	TSEM	Fri, Sep 6, 1996	103.13	103.13	99.38	103.13
471	NASDAQ	TSEM	Thu, Sep 5, 1996	101.25	103.13	97.50	99.38
470	NASDAQ	TSEM	Wed, Sep 4, 1996	101.25	105.00	97.50	99.38
469	NASDAQ	TSEM	Tue, Sep 3, 1996	99.38	99.38	93.75	97.50
468	NASDAQ	TSEM	Fri, Aug 30, 1996	97.50	103.13	95.63	103.13
467	NASDAQ	TSEM	Thu, Aug 29, 1996	101.25	105.00	97.50	97.50
466	NASDAQ	TSEM	Wed, Aug 28, 1996	105.00	108.75	97.50	97.50
465	NASDAQ	TSEM	Tue, Aug 27, 1996	108.75	108.75	97.50	97.50
464	NASDAQ	TSEM	Mon, Aug 26, 1996	105.00	108.75	105.00	108.75
463	NASDAQ	TSEM	Fri, Aug 23, 1996	108.75	108.75	105.00	105.00
462	NASDAQ	TSEM	Thu, Aug 22, 1996	105.00	106.88	105.00	105.00
461	NASDAQ	TSEM	Wed, Aug 21, 1996	105.00	106.88	105.00	105.00
460	NASDAQ	TSEM	Tue, Aug 20, 1996	106.88	106.88	105.00	105.00
459	NASDAQ	TSEM	Mon, Aug 19, 1996	108.75	108.75	101.25	106.88
458	NASDAQ	TSEM	Fri, Aug 16, 1996	106.88	106.88	101.25	101.25
457	NASDAQ	TSEM	Thu, Aug 15, 1996	108.75	108.75	101.25	105.00
456	NASDAQ	TSEM	Wed, Aug 14, 1996	112.50	112.50	105.00	105.00
455	NASDAQ	TSEM	Tue, Aug 13, 1996	108.75	116.25	108.75	108.75
454	NASDAQ	TSEM	Mon, Aug 12, 1996	112.50	120.00	108.75	112.50
453	NASDAQ	TSEM	Fri, Aug 9, 1996	121.88	121.88	114.38	116.25
452	NASDAQ	TSEM	Thu, Aug 8, 1996	123.75	123.75	116.25	121.88
451	NASDAQ	TSEM	Wed, Aug 7, 1996	118.13	123.75	116.25	120.00
450	NASDAQ	TSEM	Tue, Aug 6, 1996	116.25	123.75	116.25	119.77
449	NASDAQ	TSEM	Mon, Aug 5, 1996	127.50	136.88	116.25	120.00
448	NASDAQ	TSEM	Fri, Aug 2, 1996	133.13	136.88	127.50	127.50
447	NASDAQ	TSEM	Thu, Aug 1, 1996	131.25	138.75	127.50	135.00
446	NASDAQ	TSEM	Wed, Jul 31, 1996	131.25	138.75	131.25	138.75
445	NASDAQ	TSEM	Tue, Jul 30, 1996	127.50	127.50	120.00	123.75
444	NASDAQ	TSEM	Mon, Jul 29, 1996	129.38	138.75	123.75	129.38
443	NASDAQ	TSEM	Fri, Jul 26, 1996	127.50	136.88	116.25	135.00
442	NASDAQ	TSEM	Thu, Jul 25, 1996	120.00	120.00	112.50	117.19
441	NASDAQ	TSEM	Wed, Jul 24, 1996	116.25	120.00	105.00	112.50
440	NASDAQ	TSEM	Tue, Jul 23, 1996	123.75	133.13	116.25	116.25
439	NASDAQ	TSEM	Mon, Jul 22, 1996	135.00	137.11	123.75	135.00
438	NASDAQ	TSEM	Fri, Jul 19, 1996	133.13	142.73	131.25	136.88
437	NASDAQ	TSEM	Thu, Jul 18, 1996	131.25	136.88	123.75	132.19
436	NASDAQ	TSEM	Wed, Jul 17, 1996	125.63	136.88	123.75	131.25
435	NASDAQ	TSEM	Tue, Jul 16, 1996	116.25	120.00	114.38	114.38
434	NASDAQ	TSEM	Mon, Jul 15, 1996	131.25	131.25	120.00	123.75
433	NASDAQ	TSEM	Fri, Jul 12, 1996	123.75	129.38	123.75	123.75
432	NASDAQ	TSEM	Thu, Jul 11, 1996	138.75	138.75	123.75	123.75
431	NASDAQ	TSEM	Wed, Jul 10, 1996	129.38	138.75	127.50	135.00
430	NASDAQ	TSEM	Tue, Jul 9, 1996	135.00	135.00	129.38	129.38
429	NASDAQ	TSEM	Mon, Jul 8, 1996	135.00	142.50	131.25	131.25
428	NASDAQ	TSEM	Fri, Jul 5, 1996	135.00	142.50	135.00	142.50
427	NASDAQ	TSEM	Wed, Jul 3, 1996	138.75	146.25	136.88	142.50
426	NASDAQ	TSEM	Tue, Jul 2, 1996	146.25	146.25	135.94	141.56
425	NASDAQ	TSEM	Mon, Jul 1, 1996	146.25	146.25	135.00	136.88
424	NASDAQ	TSEM	Fri, Jun 28, 1996	142.50	146.25	135.00	146.25
423	NASDAQ	TSEM	Thu, Jun 27, 1996	140.63	140.63	131.25	138.75
422	NASDAQ	TSEM	Wed, Jun 26, 1996	135.00	142.50	129.38	135.00
421	NASDAQ	TSEM	Tue, Jun 25, 1996	144.38	146.25	135.00	136.88
420	NASDAQ	TSEM	Mon, Jun 24, 1996	146.25	153.75	131.25	142.50
419	NASDAQ	TSEM	Fri, Jun 21, 1996	150.00	153.75	142.50	144.38
418	NASDAQ	TSEM	Thu, Jun 20, 1996	153.75	153.75	140.63	150.00
417	NASDAQ	TSEM	Wed, Jun 19, 1996	161.25	166.88	146.25	150.00
416	NASDAQ	TSEM	Tue, Jun 18, 1996	163.13	163.13	151.88	159.38
415	NASDAQ	TSEM	Mon, Jun 17, 1996	165.00	165.00	155.63	155.63
414	NASDAQ	TSEM	Fri, Jun 14, 1996	157.50	165.00	157.50	161.25
413	NASDAQ	TSEM	Thu, Jun 13, 1996	165.00	165.00	157.50	165.00
412	NASDAQ	TSEM	Wed, Jun 12, 1996	172.50	172.50	153.75	161.25
411	NASDAQ	TSEM	Tue, Jun 11, 1996	161.25	172.50	150.00	163.13
410	NASDAQ	TSEM	Mon, Jun 10, 1996	210.00	217.50	210.00	210.00
409	NASDAQ	TSEM	Fri, Jun 7, 1996	202.50	213.75	198.75	213.75
408	NASDAQ	TSEM	Thu, Jun 6, 1996	221.25	221.25	202.50	206.25
407	NASDAQ	TSEM	Wed, Jun 5, 1996	217.50	225.00	210.00	217.50
406	NASDAQ	TSEM	Tue, Jun 4, 1996	228.75	228.75	217.50	225.00
405	NASDAQ	TSEM	Mon, Jun 3, 1996	217.50	228.75	217.50	217.50
404	NASDAQ	TSEM	Fri, May 31, 1996	210.00	225.00	202.50	221.25
403	NASDAQ	TSEM	Thu, May 30, 1996	198.75	210.00	198.75	202.50
402	NASDAQ	TSEM	Wed, May 29, 1996	204.38	210.00	198.75	210.00
401	NASDAQ	TSEM	Tue, May 28, 1996	210.00	210.00	198.75	198.75
400	NASDAQ	TSEM	Fri, May 24, 1996	206.25	215.63	202.50	202.50
399	NASDAQ	TSEM	Thu, May 23, 1996	217.50	217.50	206.25	210.00
398	NASDAQ	TSEM	Wed, May 22, 1996	213.75	221.25	210.00	210.00
397	NASDAQ	TSEM	Tue, May 21, 1996	221.25	225.00	213.75	213.75
396	NASDAQ	TSEM	Mon, May 20, 1996	225.00	225.00	217.50	221.25
395	NASDAQ	TSEM	Fri, May 17, 1996	221.25	221.25	213.75	221.25
394	NASDAQ	TSEM	Thu, May 16, 1996	223.13	223.13	217.50	217.50
393	NASDAQ	TSEM	Wed, May 15, 1996	219.38	228.75	211.88	223.13
392	NASDAQ	TSEM	Tue, May 14, 1996	202.50	217.50	202.50	210.00
391	NASDAQ	TSEM	Mon, May 13, 1996	210.00	210.00	200.63	202.50
390	NASDAQ	TSEM	Fri, May 10, 1996	215.63	217.50	200.63	202.50
389	NASDAQ	TSEM	Thu, May 9, 1996	217.50	217.50	206.25	215.63
388	NASDAQ	TSEM	Wed, May 8, 1996	213.75	213.75	202.50	210.00
387	NASDAQ	TSEM	Tue, May 7, 1996	221.25	226.88	206.25	213.75
386	NASDAQ	TSEM	Mon, May 6, 1996	230.63	230.63	221.25	223.13
385	NASDAQ	TSEM	Fri, May 3, 1996	232.50	232.50	221.25	230.63
384	NASDAQ	TSEM	Thu, May 2, 1996	240.00	240.00	225.00	228.75
383	NASDAQ	TSEM	Wed, May 1, 1996	232.50	243.75	228.75	232.50
382	NASDAQ	TSEM	Tue, Apr 30, 1996	240.00	247.50	232.50	240.00
381	NASDAQ	TSEM	Mon, Apr 29, 1996	219.38	238.13	219.38	238.13
380	NASDAQ	TSEM	Fri, Apr 26, 1996	223.13	225.00	219.38	221.25
379	NASDAQ	TSEM	Thu, Apr 25, 1996	219.38	225.00	219.38	225.00
378	NASDAQ	TSEM	Wed, Apr 24, 1996	225.00	228.75	217.50	221.25
377	NASDAQ	TSEM	Tue, Apr 23, 1996	228.75	228.75	217.50	221.25
376	NASDAQ	TSEM	Mon, Apr 22, 1996	228.75	228.75	221.25	225.00
375	NASDAQ	TSEM	Fri, Apr 19, 1996	228.75	228.75	221.25	223.13
374	NASDAQ	TSEM	Thu, Apr 18, 1996	228.75	228.75	223.13	225.00
373	NASDAQ	TSEM	Wed, Apr 17, 1996	232.50	232.50	221.25	228.75
372	NASDAQ	TSEM	Tue, Apr 16, 1996	226.88	236.25	225.00	236.25
371	NASDAQ	TSEM	Mon, Apr 15, 1996	225.00	225.00	219.38	225.00
370	NASDAQ	TSEM	Fri, Apr 12, 1996	217.50	228.75	217.50	219.38
369	NASDAQ	TSEM	Thu, Apr 11, 1996	225.00	232.50	217.50	219.38
368	NASDAQ	TSEM	Wed, Apr 10, 1996	225.00	232.50	225.00	225.00
367	NASDAQ	TSEM	Tue, Apr 9, 1996	228.75	240.00	221.25	225.00
366	NASDAQ	TSEM	Mon, Apr 8, 1996	213.75	232.50	206.25	221.25
365	NASDAQ	TSEM	Thu, Apr 4, 1996	213.75	217.50	206.25	214.69
364	NASDAQ	TSEM	Wed, Apr 3, 1996	213.75	213.75	206.25	213.75
363	NASDAQ	TSEM	Tue, Apr 2, 1996	202.50	213.75	202.50	210.00
362	NASDAQ	TSEM	Mon, Apr 1, 1996	217.50	217.50	202.50	206.25
361	NASDAQ	TSEM	Fri, Mar 29, 1996	206.25	219.38	202.50	217.50
360	NASDAQ	TSEM	Thu, Mar 28, 1996	206.25	206.25	202.50	202.50
359	NASDAQ	TSEM	Wed, Mar 27, 1996	208.13	221.25	206.25	206.25
358	NASDAQ	TSEM	Tue, Mar 26, 1996	202.50	210.00	198.75	208.13
357	NASDAQ	TSEM	Mon, Mar 25, 1996	198.75	206.25	198.75	198.75
356	NASDAQ	TSEM	Fri, Mar 22, 1996	193.13	206.25	187.50	198.75
355	NASDAQ	TSEM	Thu, Mar 21, 1996	200.63	200.63	185.63	193.13
354	NASDAQ	TSEM	Wed, Mar 20, 1996	202.50	202.50	195.00	195.00
353	NASDAQ	TSEM	Tue, Mar 19, 1996	202.50	204.38	198.75	202.50
352	NASDAQ	TSEM	Mon, Mar 18, 1996	202.50	204.38	198.75	202.50
351	NASDAQ	TSEM	Fri, Mar 15, 1996	195.00	202.50	191.25	195.00
350	NASDAQ	TSEM	Thu, Mar 14, 1996	176.25	210.00	176.25	202.50
349	NASDAQ	TSEM	Wed, Mar 13, 1996	243.75	251.25	240.00	247.50
348	NASDAQ	TSEM	Tue, Mar 12, 1996	236.25	247.50	236.25	243.75
347	NASDAQ	TSEM	Mon, Mar 11, 1996	243.75	243.75	230.63	243.75
346	NASDAQ	TSEM	Fri, Mar 8, 1996	243.75	249.38	236.25	243.75
345	NASDAQ	TSEM	Thu, Mar 7, 1996	251.25	251.25	245.63	249.38
344	NASDAQ	TSEM	Wed, Mar 6, 1996	243.75	251.25	243.75	247.50
343	NASDAQ	TSEM	Tue, Mar 5, 1996	255.00	255.00	240.00	243.75
342	NASDAQ	TSEM	Mon, Mar 4, 1996	277.50	277.50	247.50	249.38
341	NASDAQ	TSEM	Fri, Mar 1, 1996	286.88	286.88	270.00	271.88
340	NASDAQ	TSEM	Thu, Feb 29, 1996	277.50	286.88	277.50	286.88
339	NASDAQ	TSEM	Wed, Feb 28, 1996	286.88	288.75	281.25	281.25
338	NASDAQ	TSEM	Tue, Feb 27, 1996	288.75	288.75	277.50	286.88
337	NASDAQ	TSEM	Mon, Feb 26, 1996	286.88	288.75	279.38	285.00
336	NASDAQ	TSEM	Fri, Feb 23, 1996	286.88	286.88	279.38	279.38
335	NASDAQ	TSEM	Thu, Feb 22, 1996	290.63	290.63	281.25	288.75
334	NASDAQ	TSEM	Wed, Feb 21, 1996	292.50	292.50	285.00	285.00
333	NASDAQ	TSEM	Tue, Feb 20, 1996	285.00	292.50	285.00	285.00
332	NASDAQ	TSEM	Fri, Feb 16, 1996	285.00	290.63	283.13	288.75
331	NASDAQ	TSEM	Thu, Feb 15, 1996	286.88	286.88	281.25	285.00
330	NASDAQ	TSEM	Wed, Feb 14, 1996	288.75	292.50	279.38	283.13
329	NASDAQ	TSEM	Tue, Feb 13, 1996	266.25	288.75	258.75	285.00
328	NASDAQ	TSEM	Mon, Feb 12, 1996	326.25	326.25	286.88	286.88
327	NASDAQ	TSEM	Fri, Feb 9, 1996	333.75	333.75	322.50	326.25
326	NASDAQ	TSEM	Thu, Feb 8, 1996	322.50	337.50	322.50	330.00
325	NASDAQ	TSEM	Wed, Feb 7, 1996	352.50	356.25	326.25	333.75
324	NASDAQ	TSEM	Tue, Feb 6, 1996	331.88	352.50	318.75	345.00
323	NASDAQ	TSEM	Mon, Feb 5, 1996	296.25	333.75	296.25	333.75
322	NASDAQ	TSEM	Fri, Feb 2, 1996	300.00	311.25	300.00	300.00
321	NASDAQ	TSEM	Thu, Feb 1, 1996	303.75	311.25	292.50	311.25
320	NASDAQ	TSEM	Wed, Jan 31, 1996	316.88	316.88	300.00	307.50
319	NASDAQ	TSEM	Tue, Jan 30, 1996	303.75	318.75	300.00	311.25
318	NASDAQ	TSEM	Mon, Jan 29, 1996	288.75	300.00	281.25	300.00
317	NASDAQ	TSEM	Fri, Jan 26, 1996	270.00	288.75	266.25	288.75
316	NASDAQ	TSEM	Thu, Jan 25, 1996	270.00	273.75	262.50	270.00
315	NASDAQ	TSEM	Wed, Jan 24, 1996	256.88	270.00	245.63	270.00
314	NASDAQ	TSEM	Tue, Jan 23, 1996	253.13	258.75	243.75	253.13
313	NASDAQ	TSEM	Mon, Jan 22, 1996	258.75	262.50	251.25	258.75
312	NASDAQ	TSEM	Fri, Jan 19, 1996	266.25	266.25	245.63	258.75
311	NASDAQ	TSEM	Thu, Jan 18, 1996	273.75	273.75	251.25	266.25
310	NASDAQ	TSEM	Wed, Jan 17, 1996	262.50	270.00	247.50	266.25
309	NASDAQ	TSEM	Tue, Jan 16, 1996	266.25	273.75	251.25	262.50
308	NASDAQ	TSEM	Mon, Jan 15, 1996	296.25	296.25	251.25	256.88
307	NASDAQ	TSEM	Fri, Jan 12, 1996	309.38	309.38	281.25	292.50
306	NASDAQ	TSEM	Thu, Jan 11, 1996	307.50	311.25	296.25	309.38
305	NASDAQ	TSEM	Wed, Jan 10, 1996	312.19	326.25	294.38	296.25
304	NASDAQ	TSEM	Tue, Jan 9, 1996	348.75	348.75	318.75	322.50
303	NASDAQ	TSEM	Mon, Jan 8, 1996	348.75	348.75	333.75	346.88
302	NASDAQ	TSEM	Fri, Jan 5, 1996	352.50	363.75	341.25	345.00
301	NASDAQ	TSEM	Thu, Jan 4, 1996	361.88	361.88	328.13	356.25
300	NASDAQ	TSEM	Wed, Jan 3, 1996	346.88	371.25	346.88	356.25
299	NASDAQ	TSEM	Tue, Jan 2, 1996	333.75	348.75	330.00	348.75
298	NASDAQ	TSEM	Fri, Dec 29, 1995	330.00	333.75	311.25	331.88
297	NASDAQ	TSEM	Thu, Dec 28, 1995	337.50	337.50	326.25	333.75
296	NASDAQ	TSEM	Wed, Dec 27, 1995	345.00	345.00	330.00	341.25
295	NASDAQ	TSEM	Tue, Dec 26, 1995	345.00	352.50	337.50	341.25
294	NASDAQ	TSEM	Fri, Dec 22, 1995	360.00	363.75	341.25	341.25
293	NASDAQ	TSEM	Thu, Dec 21, 1995	337.50	358.13	337.50	356.25
292	NASDAQ	TSEM	Wed, Dec 20, 1995	337.50	345.00	337.50	337.50
291	NASDAQ	TSEM	Tue, Dec 19, 1995	333.75	341.25	326.25	337.50
290	NASDAQ	TSEM	Mon, Dec 18, 1995	363.75	363.75	315.00	322.50
289	NASDAQ	TSEM	Fri, Dec 15, 1995	367.50	367.50	360.00	360.00
288	NASDAQ	TSEM	Thu, Dec 14, 1995	371.25	371.25	363.75	369.38
287	NASDAQ	TSEM	Wed, Dec 13, 1995	378.75	378.75	367.50	367.50
286	NASDAQ	TSEM	Tue, Dec 12, 1995	393.75	393.75	367.50	367.50
285	NASDAQ	TSEM	Mon, Dec 11, 1995	386.25	393.75	378.75	386.25
284	NASDAQ	TSEM	Fri, Dec 8, 1995	367.50	386.25	367.50	382.50
283	NASDAQ	TSEM	Thu, Dec 7, 1995	378.75	378.75	367.50	376.88
282	NASDAQ	TSEM	Wed, Dec 6, 1995	371.25	371.25	348.75	371.25
281	NASDAQ	TSEM	Tue, Dec 5, 1995	373.13	373.13	360.00	360.00
280	NASDAQ	TSEM	Mon, Dec 4, 1995	367.50	373.13	356.25	365.63
279	NASDAQ	TSEM	Fri, Dec 1, 1995	382.50	382.50	356.25	356.25
278	NASDAQ	TSEM	Thu, Nov 30, 1995	382.50	382.50	371.25	373.13
277	NASDAQ	TSEM	Wed, Nov 29, 1995	352.50	382.50	348.75	375.00
276	NASDAQ	TSEM	Tue, Nov 28, 1995	337.50	352.50	337.50	346.88
275	NASDAQ	TSEM	Mon, Nov 27, 1995	375.00	375.00	330.00	348.75
274	NASDAQ	TSEM	Fri, Nov 24, 1995	363.75	375.00	363.75	371.25
273	NASDAQ	TSEM	Wed, Nov 22, 1995	390.00	390.00	363.75	367.50
272	NASDAQ	TSEM	Tue, Nov 21, 1995	420.00	420.00	365.63	386.25
271	NASDAQ	TSEM	Mon, Nov 20, 1995	405.00	431.25	405.00	412.50
270	NASDAQ	TSEM	Fri, Nov 17, 1995	393.75	416.25	393.75	405.00
269	NASDAQ	TSEM	Thu, Nov 16, 1995	375.00	405.00	363.75	401.25
268	NASDAQ	TSEM	Wed, Nov 15, 1995	405.00	408.75	393.75	399.38
267	NASDAQ	TSEM	Tue, Nov 14, 1995	423.75	423.75	393.75	393.75
266	NASDAQ	TSEM	Mon, Nov 13, 1995	420.00	431.25	420.00	420.94
265	NASDAQ	TSEM	Fri, Nov 10, 1995	420.00	433.13	420.00	423.75
264	NASDAQ	TSEM	Thu, Nov 9, 1995	431.25	442.50	420.00	423.75
263	NASDAQ	TSEM	Wed, Nov 8, 1995	416.25	423.75	405.00	419.30
262	NASDAQ	TSEM	Tue, Nov 7, 1995	453.75	461.25	416.25	416.25
261	NASDAQ	TSEM	Mon, Nov 6, 1995	461.25	472.50	461.25	461.25
260	NASDAQ	TSEM	Fri, Nov 3, 1995	472.50	472.50	457.50	470.63
259	NASDAQ	TSEM	Thu, Nov 2, 1995	450.00	472.50	442.50	466.88
258	NASDAQ	TSEM	Wed, Nov 1, 1995	444.38	453.75	438.75	448.13
257	NASDAQ	TSEM	Tue, Oct 31, 1995	461.25	461.25	438.75	453.75
256	NASDAQ	TSEM	Mon, Oct 30, 1995	446.25	457.50	435.00	455.63
255	NASDAQ	TSEM	Fri, Oct 27, 1995	440.63	446.25	431.25	446.25
254	NASDAQ	TSEM	Thu, Oct 26, 1995	465.00	468.75	427.50	433.13
253	NASDAQ	TSEM	Wed, Oct 25, 1995	480.00	481.88	465.00	465.00
252	NASDAQ	TSEM	Tue, Oct 24, 1995	450.00	476.25	450.00	468.75
251	NASDAQ	TSEM	Mon, Oct 23, 1995	442.50	450.00	431.25	442.50
250	NASDAQ	TSEM	Fri, Oct 20, 1995	431.25	461.25	431.25	453.75
249	NASDAQ	TSEM	Thu, Oct 19, 1995	435.00	435.00	420.00	431.25
248	NASDAQ	TSEM	Wed, Oct 18, 1995	442.50	442.50	420.00	431.25
247	NASDAQ	TSEM	Tue, Oct 17, 1995	408.75	412.50	401.25	410.63
246	NASDAQ	TSEM	Mon, Oct 16, 1995	427.50	433.13	401.25	412.50
245	NASDAQ	TSEM	Fri, Oct 13, 1995	433.13	435.00	423.75	435.00
244	NASDAQ	TSEM	Thu, Oct 12, 1995	412.50	423.75	403.13	420.00
243	NASDAQ	TSEM	Wed, Oct 11, 1995	405.00	420.00	386.25	405.00
242	NASDAQ	TSEM	Tue, Oct 10, 1995	376.88	386.25	360.00	376.88
241	NASDAQ	TSEM	Mon, Oct 9, 1995	406.88	412.50	386.25	397.50
240	NASDAQ	TSEM	Fri, Oct 6, 1995	412.50	423.75	412.50	414.38
239	NASDAQ	TSEM	Thu, Oct 5, 1995	416.25	427.50	408.75	408.75
238	NASDAQ	TSEM	Wed, Oct 4, 1995	431.25	442.50	397.50	410.63
237	NASDAQ	TSEM	Tue, Oct 3, 1995	461.25	465.00	431.25	440.63
236	NASDAQ	TSEM	Mon, Oct 2, 1995	483.75	487.50	453.75	461.25
235	NASDAQ	TSEM	Fri, Sep 29, 1995	485.63	495.00	483.75	487.50
234	NASDAQ	TSEM	Thu, Sep 28, 1995	472.50	491.25	472.50	480.94
233	NASDAQ	TSEM	Wed, Sep 27, 1995	455.63	472.50	446.25	468.75
232	NASDAQ	TSEM	Tue, Sep 26, 1995	487.50	498.75	461.25	465.00
231	NASDAQ	TSEM	Mon, Sep 25, 1995	495.00	498.75	487.50	498.75
230	NASDAQ	TSEM	Fri, Sep 22, 1995	510.00	513.75	495.00	500.63
229	NASDAQ	TSEM	Thu, Sep 21, 1995	517.50	521.25	502.50	510.00
228	NASDAQ	TSEM	Wed, Sep 20, 1995	525.00	525.00	517.50	521.25
227	NASDAQ	TSEM	Tue, Sep 19, 1995	506.25	525.00	487.50	517.50
226	NASDAQ	TSEM	Mon, Sep 18, 1995	506.25	515.63	506.25	511.88
225	NASDAQ	TSEM	Fri, Sep 15, 1995	517.50	528.75	498.75	510.00
224	NASDAQ	TSEM	Thu, Sep 14, 1995	534.38	534.38	513.75	528.75
223	NASDAQ	TSEM	Wed, Sep 13, 1995	502.50	536.25	491.25	534.38
222	NASDAQ	TSEM	Tue, Sep 12, 1995	528.75	536.25	506.25	506.25
221	NASDAQ	TSEM	Mon, Sep 11, 1995	525.00	536.25	525.00	528.75
220	NASDAQ	TSEM	Fri, Sep 8, 1995	517.50	532.50	506.25	526.88
219	NASDAQ	TSEM	Thu, Sep 7, 1995	517.50	525.00	506.25	517.50
218	NASDAQ	TSEM	Wed, Sep 6, 1995	506.25	513.75	495.00	513.75
217	NASDAQ	TSEM	Tue, Sep 5, 1995	480.00	498.75	468.75	498.75
216	NASDAQ	TSEM	Fri, Sep 1, 1995	480.00	480.00	465.00	466.88
215	NASDAQ	TSEM	Thu, Aug 31, 1995	457.50	472.50	446.25	466.88
214	NASDAQ	TSEM	Wed, Aug 30, 1995	457.50	472.50	446.25	446.25
213	NASDAQ	TSEM	Tue, Aug 29, 1995	476.25	480.00	442.50	457.50
212	NASDAQ	TSEM	Mon, Aug 28, 1995	487.73	495.00	476.25	481.88
211	NASDAQ	TSEM	Fri, Aug 25, 1995	489.38	502.50	487.50	487.50
210	NASDAQ	TSEM	Thu, Aug 24, 1995	487.50	498.75	476.25	495.00
209	NASDAQ	TSEM	Wed, Aug 23, 1995	483.75	502.50	480.00	487.50
208	NASDAQ	TSEM	Tue, Aug 22, 1995	480.00	483.75	468.75	483.75
207	NASDAQ	TSEM	Mon, Aug 21, 1995	525.00	525.00	468.75	480.00
206	NASDAQ	TSEM	Fri, Aug 18, 1995	532.50	540.00	513.75	513.75
205	NASDAQ	TSEM	Thu, Aug 17, 1995	510.00	525.00	502.50	521.25
204	NASDAQ	TSEM	Wed, Aug 16, 1995	476.25	510.00	476.25	510.00
203	NASDAQ	TSEM	Tue, Aug 15, 1995	476.25	487.50	476.25	478.13
202	NASDAQ	TSEM	Mon, Aug 14, 1995	487.50	487.50	476.25	485.63
201	NASDAQ	TSEM	Fri, Aug 11, 1995	478.13	491.25	476.25	478.13
200	NASDAQ	TSEM	Thu, Aug 10, 1995	461.25	487.50	461.25	487.50
199	NASDAQ	TSEM	Wed, Aug 9, 1995	470.63	472.50	457.50	472.50
198	NASDAQ	TSEM	Tue, Aug 8, 1995	476.25	487.50	461.25	464.06
197	NASDAQ	TSEM	Mon, Aug 7, 1995	487.50	487.50	476.25	487.50
196	NASDAQ	TSEM	Fri, Aug 4, 1995	476.25	487.50	476.25	476.25
195	NASDAQ	TSEM	Thu, Aug 3, 1995	483.75	488.44	476.25	487.50
194	NASDAQ	TSEM	Wed, Aug 2, 1995	502.50	515.63	487.50	487.50
193	NASDAQ	TSEM	Tue, Aug 1, 1995	515.63	515.63	487.50	510.00
192	NASDAQ	TSEM	Mon, Jul 31, 1995	515.63	521.25	506.25	515.63
191	NASDAQ	TSEM	Fri, Jul 28, 1995	506.25	519.38	506.25	515.63
190	NASDAQ	TSEM	Thu, Jul 27, 1995	513.75	521.25	506.25	519.38
189	NASDAQ	TSEM	Wed, Jul 26, 1995	521.25	521.25	506.25	506.25
188	NASDAQ	TSEM	Tue, Jul 25, 1995	523.13	532.50	510.94	517.50
187	NASDAQ	TSEM	Mon, Jul 24, 1995	461.25	506.25	457.50	506.25
186	NASDAQ	TSEM	Fri, Jul 21, 1995	438.75	465.00	431.25	461.25
185	NASDAQ	TSEM	Thu, Jul 20, 1995	438.75	457.50	431.25	431.25
184	NASDAQ	TSEM	Wed, Jul 19, 1995	450.00	472.50	435.00	442.50
183	NASDAQ	TSEM	Tue, Jul 18, 1995	498.75	498.75	468.75	483.75
182	NASDAQ	TSEM	Mon, Jul 17, 1995	498.75	502.50	487.50	491.25
181	NASDAQ	TSEM	Fri, Jul 14, 1995	495.00	502.50	468.75	491.25
180	NASDAQ	TSEM	Thu, Jul 13, 1995	506.25	525.00	495.00	495.00
179	NASDAQ	TSEM	Wed, Jul 12, 1995	487.50	510.00	476.25	493.13
178	NASDAQ	TSEM	Tue, Jul 11, 1995	483.75	487.50	472.50	476.25
177	NASDAQ	TSEM	Mon, Jul 10, 1995	498.75	513.75	468.75	485.63
176	NASDAQ	TSEM	Fri, Jul 7, 1995	451.88	498.75	446.25	495.94
175	NASDAQ	TSEM	Thu, Jul 6, 1995	435.00	451.88	431.25	451.88
174	NASDAQ	TSEM	Wed, Jul 5, 1995	437.81	440.63	427.50	431.25
173	NASDAQ	TSEM	Mon, Jul 3, 1995	435.00	440.63	435.00	435.00
172	NASDAQ	TSEM	Fri, Jun 30, 1995	438.75	446.25	435.00	435.00
171	NASDAQ	TSEM	Thu, Jun 29, 1995	435.00	438.75	427.50	438.75
170	NASDAQ	TSEM	Wed, Jun 28, 1995	435.00	442.50	420.00	425.63
169	NASDAQ	TSEM	Tue, Jun 27, 1995	446.25	461.25	442.50	446.25
168	NASDAQ	TSEM	Mon, Jun 26, 1995	459.38	470.63	450.00	457.50
167	NASDAQ	TSEM	Fri, Jun 23, 1995	468.75	472.50	457.50	472.50
166	NASDAQ	TSEM	Thu, Jun 22, 1995	476.25	476.25	465.00	470.63
165	NASDAQ	TSEM	Wed, Jun 21, 1995	480.00	483.75	465.00	465.00
164	NASDAQ	TSEM	Tue, Jun 20, 1995	480.00	487.50	461.25	476.25
163	NASDAQ	TSEM	Mon, Jun 19, 1995	431.25	483.75	423.75	468.75
162	NASDAQ	TSEM	Fri, Jun 16, 1995	416.25	431.25	412.50	425.63
161	NASDAQ	TSEM	Thu, Jun 15, 1995	416.25	435.00	405.00	423.75
160	NASDAQ	TSEM	Wed, Jun 14, 1995	393.75	416.25	386.25	408.75
159	NASDAQ	TSEM	Tue, Jun 13, 1995	393.75	408.75	382.50	399.38
158	NASDAQ	TSEM	Mon, Jun 12, 1995	386.25	386.25	375.00	384.38
157	NASDAQ	TSEM	Fri, Jun 9, 1995	365.63	386.25	363.75	382.50
156	NASDAQ	TSEM	Thu, Jun 8, 1995	356.25	371.25	345.00	352.50
155	NASDAQ	TSEM	Wed, Jun 7, 1995	361.88	363.75	345.00	352.50
154	NASDAQ	TSEM	Tue, Jun 6, 1995	363.75	367.50	356.25	356.25
153	NASDAQ	TSEM	Mon, Jun 5, 1995	367.50	371.25	345.00	354.38
152	NASDAQ	TSEM	Fri, Jun 2, 1995	326.25	330.00	318.75	330.00
151	NASDAQ	TSEM	Thu, Jun 1, 1995	324.38	326.25	315.00	326.25
150	NASDAQ	TSEM	Wed, May 31, 1995	330.00	330.00	311.25	315.00
149	NASDAQ	TSEM	Tue, May 30, 1995	365.63	365.63	318.75	318.75
148	NASDAQ	TSEM	Fri, May 26, 1995	367.50	367.50	352.50	352.50
147	NASDAQ	TSEM	Thu, May 25, 1995	360.00	371.25	356.25	367.50
146	NASDAQ	TSEM	Wed, May 24, 1995	386.25	399.38	356.25	356.25
145	NASDAQ	TSEM	Tue, May 23, 1995	363.75	390.00	356.25	378.75
144	NASDAQ	TSEM	Mon, May 22, 1995	360.00	363.75	348.75	360.00
143	NASDAQ	TSEM	Fri, May 19, 1995	330.00	352.50	322.50	346.88
142	NASDAQ	TSEM	Thu, May 18, 1995	345.00	345.00	326.25	326.25
141	NASDAQ	TSEM	Wed, May 17, 1995	326.25	356.25	322.50	343.13
140	NASDAQ	TSEM	Tue, May 16, 1995	322.50	322.50	311.25	322.50
139	NASDAQ	TSEM	Mon, May 15, 1995	307.50	322.50	307.50	315.00
138	NASDAQ	TSEM	Fri, May 12, 1995	330.00	330.00	315.00	322.50
137	NASDAQ	TSEM	Thu, May 11, 1995	330.00	333.75	322.50	324.38
136	NASDAQ	TSEM	Wed, May 10, 1995	330.00	330.00	318.75	322.50
135	NASDAQ	TSEM	Tue, May 9, 1995	315.00	330.00	315.00	318.75
134	NASDAQ	TSEM	Mon, May 8, 1995	315.00	322.50	315.00	318.75
133	NASDAQ	TSEM	Fri, May 5, 1995	322.50	322.50	315.00	316.88
132	NASDAQ	TSEM	Thu, May 4, 1995	322.50	330.00	315.00	322.50
131	NASDAQ	TSEM	Wed, May 3, 1995	341.25	345.00	322.50	322.50
130	NASDAQ	TSEM	Tue, May 2, 1995	345.00	356.25	333.75	335.63
129	NASDAQ	TSEM	Mon, May 1, 1995	324.38	337.50	311.25	333.75
128	NASDAQ	TSEM	Fri, Apr 28, 1995	337.50	337.50	320.63	320.63
127	NASDAQ	TSEM	Thu, Apr 27, 1995	337.50	337.50	326.25	330.00
126	NASDAQ	TSEM	Wed, Apr 26, 1995	328.13	339.38	322.50	333.75
125	NASDAQ	TSEM	Tue, Apr 25, 1995	303.75	328.13	303.75	322.50
124	NASDAQ	TSEM	Mon, Apr 24, 1995	315.00	315.00	303.75	303.75
123	NASDAQ	TSEM	Fri, Apr 21, 1995	301.88	311.25	296.25	311.25
122	NASDAQ	TSEM	Thu, Apr 20, 1995	292.50	303.75	292.50	303.75
121	NASDAQ	TSEM	Wed, Apr 19, 1995	311.25	315.00	292.50	303.75
120	NASDAQ	TSEM	Tue, Apr 18, 1995	303.75	311.25	301.88	311.25
119	NASDAQ	TSEM	Mon, Apr 17, 1995	288.75	307.50	288.75	303.75
118	NASDAQ	TSEM	Thu, Apr 13, 1995	292.50	296.25	285.00	294.38
117	NASDAQ	TSEM	Wed, Apr 12, 1995	285.00	296.25	285.00	296.25
116	NASDAQ	TSEM	Tue, Apr 11, 1995	301.88	311.25	294.38	294.38
115	NASDAQ	TSEM	Mon, Apr 10, 1995	286.88	311.25	286.88	309.38
114	NASDAQ	TSEM	Fri, Apr 7, 1995	286.88	298.13	286.88	290.63
113	NASDAQ	TSEM	Thu, Apr 6, 1995	296.25	296.25	286.88	286.88
112	NASDAQ	TSEM	Wed, Apr 5, 1995	285.00	298.13	285.00	292.50
111	NASDAQ	TSEM	Tue, Apr 4, 1995	296.25	307.50	292.50	298.13
110	NASDAQ	TSEM	Mon, Apr 3, 1995	296.25	303.75	296.25	300.00
109	NASDAQ	TSEM	Fri, Mar 31, 1995	300.00	311.25	294.38	296.25
108	NASDAQ	TSEM	Thu, Mar 30, 1995	311.25	311.25	300.00	300.00
107	NASDAQ	TSEM	Wed, Mar 29, 1995	326.25	337.50	301.88	303.75
106	NASDAQ	TSEM	Tue, Mar 28, 1995	311.25	318.75	296.25	318.75
105	NASDAQ	TSEM	Mon, Mar 27, 1995	300.00	311.25	300.00	303.75
104	NASDAQ	TSEM	Fri, Mar 24, 1995	300.00	309.38	300.00	303.75
103	NASDAQ	TSEM	Thu, Mar 23, 1995	303.75	307.50	298.13	300.00
102	NASDAQ	TSEM	Wed, Mar 22, 1995	298.13	307.50	298.13	300.00
101	NASDAQ	TSEM	Tue, Mar 21, 1995	292.50	311.25	281.25	307.50
100	NASDAQ	TSEM	Mon, Mar 20, 1995	288.75	292.50	281.25	288.75
99	NASDAQ	TSEM	Fri, Mar 17, 1995	281.25	285.00	281.25	285.00
98	NASDAQ	TSEM	Thu, Mar 16, 1995	285.00	292.50	277.50	281.25
97	NASDAQ	TSEM	Wed, Mar 15, 1995	296.25	296.25	285.00	285.00
96	NASDAQ	TSEM	Tue, Mar 14, 1995	288.75	292.50	281.25	292.50
95	NASDAQ	TSEM	Mon, Mar 13, 1995	266.25	296.25	266.25	285.00
94	NASDAQ	TSEM	Fri, Mar 10, 1995	273.75	273.75	262.50	270.00
93	NASDAQ	TSEM	Thu, Mar 9, 1995	262.50	270.00	262.50	262.50
92	NASDAQ	TSEM	Wed, Mar 8, 1995	260.63	273.75	260.63	268.13
91	NASDAQ	TSEM	Tue, Mar 7, 1995	266.25	270.00	258.75	270.00
90	NASDAQ	TSEM	Mon, Mar 6, 1995	264.38	266.25	256.88	266.25
89	NASDAQ	TSEM	Fri, Mar 3, 1995	255.00	264.38	255.00	258.75
88	NASDAQ	TSEM	Thu, Mar 2, 1995	258.75	258.75	255.00	255.00
87	NASDAQ	TSEM	Wed, Mar 1, 1995	255.00	258.75	251.25	258.75
86	NASDAQ	TSEM	Tue, Feb 28, 1995	253.13	258.75	247.50	258.75
85	NASDAQ	TSEM	Mon, Feb 27, 1995	255.00	255.00	247.50	255.00
84	NASDAQ	TSEM	Fri, Feb 24, 1995	255.00	264.38	251.25	258.75
83	NASDAQ	TSEM	Thu, Feb 23, 1995	270.00	270.00	256.88	256.88
82	NASDAQ	TSEM	Wed, Feb 22, 1995	273.75	277.50	249.38	262.50
81	NASDAQ	TSEM	Tue, Feb 21, 1995	262.50	273.75	251.25	262.50
80	NASDAQ	TSEM	Fri, Feb 17, 1995	248.44	266.25	240.00	260.63
79	NASDAQ	TSEM	Thu, Feb 16, 1995	232.50	253.13	217.50	240.00
78	NASDAQ	TSEM	Wed, Feb 15, 1995	223.13	243.75	221.25	225.00
77	NASDAQ	TSEM	Tue, Feb 14, 1995	219.38	219.38	213.75	219.38
76	NASDAQ	TSEM	Mon, Feb 13, 1995	210.00	219.38	210.00	219.38
75	NASDAQ	TSEM	Fri, Feb 10, 1995	210.00	221.25	198.75	219.38
74	NASDAQ	TSEM	Thu, Feb 9, 1995	198.75	202.50	195.00	196.88
73	NASDAQ	TSEM	Wed, Feb 8, 1995	202.50	208.13	198.75	202.50
72	NASDAQ	TSEM	Tue, Feb 7, 1995	213.75	213.75	202.50	204.38
71	NASDAQ	TSEM	Mon, Feb 6, 1995	206.25	215.63	206.25	215.63
70	NASDAQ	TSEM	Fri, Feb 3, 1995	206.25	215.63	206.25	206.25
69	NASDAQ	TSEM	Thu, Feb 2, 1995	217.50	217.50	206.25	206.25
68	NASDAQ	TSEM	Wed, Feb 1, 1995	208.13	213.75	206.25	206.25
67	NASDAQ	TSEM	Tue, Jan 31, 1995	206.25	213.75	204.38	206.25
66	NASDAQ	TSEM	Mon, Jan 30, 1995	215.63	215.63	204.38	204.38
65	NASDAQ	TSEM	Fri, Jan 27, 1995	210.00	215.63	206.25	215.63
64	NASDAQ	TSEM	Thu, Jan 26, 1995	208.13	210.00	206.25	206.25
63	NASDAQ	TSEM	Wed, Jan 25, 1995	211.88	215.63	206.25	210.00
62	NASDAQ	TSEM	Tue, Jan 24, 1995	210.00	213.75	206.25	213.75
61	NASDAQ	TSEM	Mon, Jan 23, 1995	204.38	210.00	202.50	210.00
60	NASDAQ	TSEM	Fri, Jan 20, 1995	210.00	213.75	202.50	208.13
59	NASDAQ	TSEM	Thu, Jan 19, 1995	211.88	215.63	210.00	213.75
58	NASDAQ	TSEM	Wed, Jan 18, 1995	200.63	217.50	195.00	217.50
57	NASDAQ	TSEM	Tue, Jan 17, 1995	198.75	200.63	191.25	200.63
56	NASDAQ	TSEM	Mon, Jan 16, 1995	174.38	198.75	174.38	191.25
55	NASDAQ	TSEM	Fri, Jan 13, 1995	177.19	180.00	174.38	174.38
54	NASDAQ	TSEM	Thu, Jan 12, 1995	180.00	180.00	174.38	180.00
53	NASDAQ	TSEM	Wed, Jan 11, 1995	168.75	187.50	168.75	180.00
52	NASDAQ	TSEM	Tue, Jan 10, 1995	161.25	166.88	157.50	165.00
51	NASDAQ	TSEM	Mon, Jan 9, 1995	157.50	161.25	153.75	161.25
50	NASDAQ	TSEM	Fri, Jan 6, 1995	159.38	161.25	153.75	153.75
49	NASDAQ	TSEM	Thu, Jan 5, 1995	155.63	161.25	153.75	161.25
48	NASDAQ	TSEM	Wed, Jan 4, 1995	161.25	161.25	153.75	161.25
47	NASDAQ	TSEM	Tue, Jan 3, 1995	165.00	165.00	157.50	161.25
46	NASDAQ	TSEM	Fri, Dec 30, 1994	161.25	174.38	159.38	165.00
45	NASDAQ	TSEM	Thu, Dec 29, 1994	165.00	170.63	161.25	161.25
44	NASDAQ	TSEM	Wed, Dec 28, 1994	172.50	180.00	165.00	165.00
43	NASDAQ	TSEM	Tue, Dec 27, 1994	172.50	174.38	172.50	172.50
42	NASDAQ	TSEM	Fri, Dec 23, 1994	180.00	180.00	172.50	172.50
41	NASDAQ	TSEM	Thu, Dec 22, 1994	172.50	180.00	170.63	172.50
40	NASDAQ	TSEM	Wed, Dec 21, 1994	155.63	165.00	153.75	163.13
39	NASDAQ	TSEM	Tue, Dec 20, 1994	159.38	165.00	150.00	157.50
38	NASDAQ	TSEM	Mon, Dec 19, 1994	168.75	168.75	150.00	159.38
37	NASDAQ	TSEM	Fri, Dec 16, 1994	178.13	178.13	168.75	174.38
36	NASDAQ	TSEM	Thu, Dec 15, 1994	168.75	172.50	168.75	168.75
35	NASDAQ	TSEM	Wed, Dec 14, 1994	178.13	178.13	168.75	168.75
34	NASDAQ	TSEM	Tue, Dec 13, 1994	174.38	174.38	168.75	168.75
33	NASDAQ	TSEM	Mon, Dec 12, 1994	178.13	178.13	168.75	170.63
32	NASDAQ	TSEM	Fri, Dec 9, 1994	170.63	174.38	168.75	168.75
31	NASDAQ	TSEM	Thu, Dec 8, 1994	195.00	200.63	172.50	172.50
30	NASDAQ	TSEM	Wed, Dec 7, 1994	198.75	204.38	198.75	202.50
29	NASDAQ	TSEM	Tue, Dec 6, 1994	200.63	204.38	198.75	198.75
28	NASDAQ	TSEM	Mon, Dec 5, 1994	198.75	202.50	198.75	202.50
27	NASDAQ	TSEM	Fri, Dec 2, 1994	204.38	204.38	198.75	199.69
26	NASDAQ	TSEM	Thu, Dec 1, 1994	198.75	201.56	198.75	201.56
25	NASDAQ	TSEM	Wed, Nov 30, 1994	198.75	202.50	198.75	198.75
24	NASDAQ	TSEM	Tue, Nov 29, 1994	198.75	202.50	198.75	198.75
23	NASDAQ	TSEM	Mon, Nov 28, 1994	202.50	202.50	198.75	198.75
22	NASDAQ	TSEM	Fri, Nov 25, 1994	210.00	210.00	202.50	202.50
21	NASDAQ	TSEM	Wed, Nov 23, 1994	206.25	211.88	206.25	206.25
20	NASDAQ	TSEM	Tue, Nov 22, 1994	211.88	211.88	206.25	206.25
19	NASDAQ	TSEM	Mon, Nov 21, 1994	210.00	211.88	206.25	208.13
18	NASDAQ	TSEM	Fri, Nov 18, 1994	202.50	210.00	202.50	206.25
17	NASDAQ	TSEM	Thu, Nov 17, 1994	202.50	210.00	202.50	202.50
16	NASDAQ	TSEM	Wed, Nov 16, 1994	202.50	210.00	202.50	202.50
15	NASDAQ	TSEM	Tue, Nov 15, 1994	210.00	210.00	202.50	210.00
14	NASDAQ	TSEM	Mon, Nov 14, 1994	210.00	213.75	210.00	210.00
13	NASDAQ	TSEM	Fri, Nov 11, 1994	217.50	217.50	210.00	210.94
12	NASDAQ	TSEM	Thu, Nov 10, 1994	210.00	217.50	210.00	210.00
11	NASDAQ	TSEM	Wed, Nov 9, 1994	213.75	221.25	210.00	210.00
10	NASDAQ	TSEM	Tue, Nov 8, 1994	213.75	221.25	213.75	213.75
9	NASDAQ	TSEM	Mon, Nov 7, 1994	217.50	225.00	213.75	221.25
8	NASDAQ	TSEM	Fri, Nov 4, 1994	217.50	225.00	217.50	217.50
7	NASDAQ	TSEM	Thu, Nov 3, 1994	217.50	225.00	217.50	217.50
6	NASDAQ	TSEM	Wed, Nov 2, 1994	210.00	217.50	210.00	217.50
5	NASDAQ	TSEM	Tue, Nov 1, 1994	210.00	217.50	210.00	217.50
4	NASDAQ	TSEM	Mon, Oct 31, 1994	213.75	225.00	210.00	210.00
3	NASDAQ	TSEM	Fri, Oct 28, 1994	217.50	225.00	210.00	213.75
2	NASDAQ	TSEM	Thu, Oct 27, 1994	211.88	217.50	208.13	210.94
1	NASDAQ	TSEM	Wed, Oct 26, 1994	210.00	221.25	210.00	210.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Tower Semiconductor Ltd. - Ordinary Shares NASDAQ:TSEM 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