United Microelectronics Corporation (NEW) Common Stock NYSE:UMC Historical Prices

Below are the 5900 trading days of historical prices for UMC.

#	Exchange	Symbol	Date	Open	High	Low	Close
5900	NYSE	UMC	Mon, Mar 4, 2024	7.85	7.85	7.81	7.84
5899	NYSE	UMC	Fri, Mar 1, 2024	7.68	7.83	7.63	7.81
5898	NYSE	UMC	Thu, Feb 29, 2024	7.65	7.71	7.63	7.68
5897	NYSE	UMC	Wed, Feb 28, 2024	7.54	7.55	7.48	7.54
5896	NYSE	UMC	Tue, Feb 27, 2024	7.65	7.66	7.56	7.57
5895	NYSE	UMC	Mon, Feb 26, 2024	7.56	7.65	7.56	7.62
5894	NYSE	UMC	Fri, Feb 23, 2024	7.65	7.68	7.53	7.56
5893	NYSE	UMC	Thu, Feb 22, 2024	7.80	7.82	7.70	7.76
5892	NYSE	UMC	Wed, Feb 21, 2024	7.67	7.72	7.62	7.72
5891	NYSE	UMC	Tue, Feb 20, 2024	7.71	7.81	7.71	7.77
5890	NYSE	UMC	Fri, Feb 16, 2024	7.73	7.77	7.66	7.70
5889	NYSE	UMC	Thu, Feb 15, 2024	7.93	7.93	7.77	7.80
5888	NYSE	UMC	Wed, Feb 14, 2024	7.90	7.95	7.81	7.93
5887	NYSE	UMC	Tue, Feb 13, 2024	7.91	7.93	7.73	7.79
5886	NYSE	UMC	Mon, Feb 12, 2024	8.11	8.20	8.04	8.06
5885	NYSE	UMC	Fri, Feb 9, 2024	8.09	8.13	8.01	8.11
5884	NYSE	UMC	Thu, Feb 8, 2024	7.89	8.11	7.83	8.05
5883	NYSE	UMC	Wed, Feb 7, 2024	7.72	7.90	7.67	7.90
5882	NYSE	UMC	Tue, Feb 6, 2024	7.78	7.79	7.61	7.67
5881	NYSE	UMC	Mon, Feb 5, 2024	7.62	7.69	7.58	7.67
5880	NYSE	UMC	Fri, Feb 2, 2024	7.67	7.69	7.55	7.62
5879	NYSE	UMC	Thu, Feb 1, 2024	7.76	7.78	7.65	7.69
5878	NYSE	UMC	Wed, Jan 31, 2024	7.84	8.04	7.57	7.71
5877	NYSE	UMC	Tue, Jan 30, 2024	7.91	7.94	7.81	7.83
5876	NYSE	UMC	Mon, Jan 29, 2024	7.85	7.90	7.79	7.89
5875	NYSE	UMC	Fri, Jan 26, 2024	8.05	8.05	7.80	7.84
5874	NYSE	UMC	Thu, Jan 25, 2024	8.41	8.43	8.21	8.27
5873	NYSE	UMC	Wed, Jan 24, 2024	8.18	8.35	8.16	8.21
5872	NYSE	UMC	Tue, Jan 23, 2024	8.05	8.14	8.04	8.12
5871	NYSE	UMC	Mon, Jan 22, 2024	8.06	8.16	8.03	8.10
5870	NYSE	UMC	Fri, Jan 19, 2024	7.78	7.99	7.73	7.96
5869	NYSE	UMC	Thu, Jan 18, 2024	7.80	7.85	7.67	7.79
5868	NYSE	UMC	Wed, Jan 17, 2024	7.64	7.66	7.46	7.64
5867	NYSE	UMC	Tue, Jan 16, 2024	7.87	7.89	7.75	7.83
5866	NYSE	UMC	Fri, Jan 12, 2024	7.98	8.08	7.95	7.95
5865	NYSE	UMC	Thu, Jan 11, 2024	8.02	8.07	7.88	7.98
5864	NYSE	UMC	Wed, Jan 10, 2024	8.11	8.13	8.00	8.04
5863	NYSE	UMC	Tue, Jan 9, 2024	8.08	8.14	8.05	8.11
5862	NYSE	UMC	Mon, Jan 8, 2024	8.12	8.24	8.09	8.23
5861	NYSE	UMC	Fri, Jan 5, 2024	8.11	8.19	8.07	8.10
5860	NYSE	UMC	Thu, Jan 4, 2024	8.12	8.22	8.10	8.13
5859	NYSE	UMC	Wed, Jan 3, 2024	8.09	8.18	8.03	8.04
5858	NYSE	UMC	Tue, Jan 2, 2024	8.32	8.34	8.21	8.28
5857	NYSE	UMC	Fri, Dec 29, 2023	8.50	8.56	8.43	8.46
5856	NYSE	UMC	Thu, Dec 28, 2023	8.60	8.64	8.51	8.51
5855	NYSE	UMC	Wed, Dec 27, 2023	8.32	8.68	8.30	8.66
5854	NYSE	UMC	Tue, Dec 26, 2023	8.09	8.23	8.09	8.21
5853	NYSE	UMC	Fri, Dec 22, 2023	7.93	8.05	7.93	7.97
5852	NYSE	UMC	Thu, Dec 21, 2023	7.99	7.99	7.84	7.92
5851	NYSE	UMC	Wed, Dec 20, 2023	7.90	7.99	7.81	7.82
5850	NYSE	UMC	Tue, Dec 19, 2023	8.00	8.05	7.97	7.98
5849	NYSE	UMC	Mon, Dec 18, 2023	8.07	8.11	8.01	8.08
5848	NYSE	UMC	Fri, Dec 15, 2023	8.14	8.18	8.07	8.10
5847	NYSE	UMC	Thu, Dec 14, 2023	8.08	8.20	8.06	8.14
5846	NYSE	UMC	Wed, Dec 13, 2023	7.95	8.09	7.89	8.06
5845	NYSE	UMC	Tue, Dec 12, 2023	7.92	7.94	7.85	7.94
5844	NYSE	UMC	Mon, Dec 11, 2023	7.80	7.92	7.80	7.90
5843	NYSE	UMC	Fri, Dec 8, 2023	7.70	7.83	7.70	7.80
5842	NYSE	UMC	Thu, Dec 7, 2023	7.68	7.81	7.67	7.80
5841	NYSE	UMC	Wed, Dec 6, 2023	7.78	7.80	7.71	7.72
5840	NYSE	UMC	Tue, Dec 5, 2023	7.77	7.79	7.71	7.73
5839	NYSE	UMC	Mon, Dec 4, 2023	7.90	7.92	7.77	7.85
5838	NYSE	UMC	Fri, Dec 1, 2023	7.82	7.95	7.77	7.94
5837	NYSE	UMC	Thu, Nov 30, 2023	7.87	7.87	7.75	7.79
5836	NYSE	UMC	Wed, Nov 29, 2023	7.90	7.98	7.88	7.88
5835	NYSE	UMC	Tue, Nov 28, 2023	7.78	7.84	7.75	7.82
5834	NYSE	UMC	Mon, Nov 27, 2023	7.82	7.88	7.77	7.84
5833	NYSE	UMC	Fri, Nov 24, 2023	7.88	7.91	7.85	7.88
5832	NYSE	UMC	Wed, Nov 22, 2023	7.88	7.90	7.79	7.87
5831	NYSE	UMC	Tue, Nov 21, 2023	7.93	7.94	7.83	7.86
5830	NYSE	UMC	Mon, Nov 20, 2023	7.88	7.99	7.88	7.96
5829	NYSE	UMC	Fri, Nov 17, 2023	7.70	7.90	7.70	7.85
5828	NYSE	UMC	Thu, Nov 16, 2023	7.58	7.63	7.56	7.60
5827	NYSE	UMC	Wed, Nov 15, 2023	7.65	7.71	7.60	7.63
5826	NYSE	UMC	Tue, Nov 14, 2023	7.58	7.72	7.58	7.67
5825	NYSE	UMC	Mon, Nov 13, 2023	7.59	7.60	7.46	7.51
5824	NYSE	UMC	Fri, Nov 10, 2023	7.48	7.70	7.48	7.66
5823	NYSE	UMC	Thu, Nov 9, 2023	7.51	7.55	7.39	7.40
5822	NYSE	UMC	Wed, Nov 8, 2023	7.52	7.57	7.44	7.47
5821	NYSE	UMC	Tue, Nov 7, 2023	7.55	7.62	7.54	7.62
5820	NYSE	UMC	Mon, Nov 6, 2023	7.62	7.66	7.54	7.60
5819	NYSE	UMC	Fri, Nov 3, 2023	7.60	7.77	7.60	7.72
5818	NYSE	UMC	Thu, Nov 2, 2023	7.38	7.56	7.38	7.52
5817	NYSE	UMC	Wed, Nov 1, 2023	7.16	7.29	7.15	7.28
5816	NYSE	UMC	Tue, Oct 31, 2023	7.08	7.13	7.02	7.12
5815	NYSE	UMC	Mon, Oct 30, 2023	7.09	7.18	7.04	7.07
5814	NYSE	UMC	Fri, Oct 27, 2023	7.13	7.15	7.02	7.07
5813	NYSE	UMC	Thu, Oct 26, 2023	7.15	7.29	7.07	7.12
5812	NYSE	UMC	Wed, Oct 25, 2023	7.29	7.30	6.96	7.14
5811	NYSE	UMC	Tue, Oct 24, 2023	7.43	7.47	7.40	7.44
5810	NYSE	UMC	Mon, Oct 23, 2023	7.39	7.54	7.35	7.42
5809	NYSE	UMC	Fri, Oct 20, 2023	7.47	7.55	7.40	7.43
5808	NYSE	UMC	Thu, Oct 19, 2023	7.62	7.69	7.54	7.55
5807	NYSE	UMC	Wed, Oct 18, 2023	7.41	7.46	7.38	7.40
5806	NYSE	UMC	Tue, Oct 17, 2023	7.33	7.37	7.24	7.34
5805	NYSE	UMC	Mon, Oct 16, 2023	7.24	7.34	7.23	7.28
5804	NYSE	UMC	Fri, Oct 13, 2023	7.21	7.23	7.08	7.10
5803	NYSE	UMC	Thu, Oct 12, 2023	7.25	7.31	7.16	7.21
5802	NYSE	UMC	Wed, Oct 11, 2023	7.26	7.28	7.18	7.25
5801	NYSE	UMC	Tue, Oct 10, 2023	7.11	7.19	7.08	7.17
5800	NYSE	UMC	Mon, Oct 9, 2023	7.07	7.11	7.00	7.09
5799	NYSE	UMC	Fri, Oct 6, 2023	6.92	7.21	6.92	7.13
5798	NYSE	UMC	Thu, Oct 5, 2023	6.98	7.00	6.89	6.96
5797	NYSE	UMC	Wed, Oct 4, 2023	6.87	6.90	6.81	6.89
5796	NYSE	UMC	Tue, Oct 3, 2023	6.94	7.01	6.83	6.88
5795	NYSE	UMC	Mon, Oct 2, 2023	7.06	7.10	6.97	7.03
5794	NYSE	UMC	Fri, Sep 29, 2023	7.15	7.15	7.04	7.06
5793	NYSE	UMC	Thu, Sep 28, 2023	6.96	7.11	6.94	7.07
5792	NYSE	UMC	Wed, Sep 27, 2023	6.91	6.95	6.84	6.91
5791	NYSE	UMC	Tue, Sep 26, 2023	6.96	6.98	6.86	6.91
5790	NYSE	UMC	Mon, Sep 25, 2023	6.97	7.09	6.94	7.07
5789	NYSE	UMC	Fri, Sep 22, 2023	6.97	7.04	6.95	7.02
5788	NYSE	UMC	Thu, Sep 21, 2023	6.97	7.04	6.94	6.95
5787	NYSE	UMC	Wed, Sep 20, 2023	7.12	7.14	6.97	6.97
5786	NYSE	UMC	Tue, Sep 19, 2023	7.17	7.17	7.09	7.11
5785	NYSE	UMC	Mon, Sep 18, 2023	7.20	7.25	7.15	7.22
5784	NYSE	UMC	Fri, Sep 15, 2023	7.41	7.41	7.27	7.29
5783	NYSE	UMC	Thu, Sep 14, 2023	7.41	7.44	7.35	7.38
5782	NYSE	UMC	Wed, Sep 13, 2023	7.32	7.42	7.30	7.34
5781	NYSE	UMC	Tue, Sep 12, 2023	7.19	7.35	7.17	7.27
5780	NYSE	UMC	Mon, Sep 11, 2023	7.16	7.17	7.09	7.14
5779	NYSE	UMC	Fri, Sep 8, 2023	7.07	7.12	7.04	7.06
5778	NYSE	UMC	Thu, Sep 7, 2023	7.10	7.13	6.96	7.05
5777	NYSE	UMC	Wed, Sep 6, 2023	7.33	7.37	7.19	7.25
5776	NYSE	UMC	Tue, Sep 5, 2023	7.27	7.42	7.25	7.36
5775	NYSE	UMC	Fri, Sep 1, 2023	7.25	7.25	7.14	7.24
5774	NYSE	UMC	Thu, Aug 31, 2023	7.18	7.19	7.13	7.17
5773	NYSE	UMC	Wed, Aug 30, 2023	7.22	7.31	7.19	7.27
5772	NYSE	UMC	Tue, Aug 29, 2023	7.04	7.23	7.03	7.18
5771	NYSE	UMC	Mon, Aug 28, 2023	6.96	7.05	6.96	7.02
5770	NYSE	UMC	Fri, Aug 25, 2023	6.80	6.92	6.75	6.89
5769	NYSE	UMC	Thu, Aug 24, 2023	6.98	6.99	6.76	6.78
5768	NYSE	UMC	Wed, Aug 23, 2023	6.75	6.87	6.75	6.86
5767	NYSE	UMC	Tue, Aug 22, 2023	6.88	6.88	6.74	6.75
5766	NYSE	UMC	Mon, Aug 21, 2023	6.74	6.86	6.73	6.85
5765	NYSE	UMC	Fri, Aug 18, 2023	6.74	6.79	6.72	6.77
5764	NYSE	UMC	Thu, Aug 17, 2023	6.81	6.82	6.72	6.74
5763	NYSE	UMC	Wed, Aug 16, 2023	6.81	6.82	6.71	6.73
5762	NYSE	UMC	Tue, Aug 15, 2023	7.08	7.08	6.91	6.94
5761	NYSE	UMC	Mon, Aug 14, 2023	6.95	7.07	6.94	7.07
5760	NYSE	UMC	Fri, Aug 11, 2023	7.07	7.07	6.95	6.98
5759	NYSE	UMC	Thu, Aug 10, 2023	7.11	7.18	7.06	7.09
5758	NYSE	UMC	Wed, Aug 9, 2023	7.15	7.17	7.07	7.08
5757	NYSE	UMC	Tue, Aug 8, 2023	7.12	7.15	7.03	7.11
5756	NYSE	UMC	Mon, Aug 7, 2023	7.34	7.34	7.25	7.32
5755	NYSE	UMC	Fri, Aug 4, 2023	7.29	7.33	7.20	7.26
5754	NYSE	UMC	Thu, Aug 3, 2023	7.21	7.22	7.12	7.17
5753	NYSE	UMC	Wed, Aug 2, 2023	7.34	7.36	7.21	7.21
5752	NYSE	UMC	Tue, Aug 1, 2023	7.49	7.51	7.41	7.43
5751	NYSE	UMC	Mon, Jul 31, 2023	7.49	7.52	7.44	7.51
5750	NYSE	UMC	Fri, Jul 28, 2023	7.50	7.55	7.45	7.51
5749	NYSE	UMC	Thu, Jul 27, 2023	7.40	7.57	7.36	7.37
5748	NYSE	UMC	Wed, Jul 26, 2023	7.23	7.37	7.18	7.21
5747	NYSE	UMC	Tue, Jul 25, 2023	7.30	7.37	7.29	7.33
5746	NYSE	UMC	Mon, Jul 24, 2023	7.25	7.28	7.18	7.25
5745	NYSE	UMC	Fri, Jul 21, 2023	7.20	7.20	7.13	7.18
5744	NYSE	UMC	Thu, Jul 20, 2023	7.43	7.43	7.12	7.17
5743	NYSE	UMC	Wed, Jul 19, 2023	7.75	7.76	7.64	7.65
5742	NYSE	UMC	Tue, Jul 18, 2023	7.86	7.88	7.80	7.85
5741	NYSE	UMC	Mon, Jul 17, 2023	7.84	7.97	7.80	7.95
5740	NYSE	UMC	Fri, Jul 14, 2023	7.86	7.93	7.80	7.81
5739	NYSE	UMC	Thu, Jul 13, 2023	7.81	7.81	7.72	7.79
5738	NYSE	UMC	Wed, Jul 12, 2023	7.79	7.82	7.73	7.76
5737	NYSE	UMC	Tue, Jul 11, 2023	7.93	7.94	7.75	7.85
5736	NYSE	UMC	Mon, Jul 10, 2023	7.73	7.85	7.71	7.85
5735	NYSE	UMC	Fri, Jul 7, 2023	7.74	7.86	7.72	7.75
5734	NYSE	UMC	Thu, Jul 6, 2023	7.63	7.71	7.58	7.68
5733	NYSE	UMC	Wed, Jul 5, 2023	7.79	7.82	7.70	7.70
5732	NYSE	UMC	Mon, Jul 3, 2023	7.86	7.91	7.80	7.88
5731	NYSE	UMC	Fri, Jun 30, 2023	7.93	7.94	7.85	7.89
5730	NYSE	UMC	Thu, Jun 29, 2023	7.81	7.87	7.75	7.85
5729	NYSE	UMC	Wed, Jun 28, 2023	7.88	7.91	7.81	7.85
5728	NYSE	UMC	Tue, Jun 27, 2023	7.97	8.02	7.84	8.02
5727	NYSE	UMC	Mon, Jun 26, 2023	8.07	8.17	8.06	8.07
5726	NYSE	UMC	Fri, Jun 23, 2023	8.50	8.53	8.42	7.87
5725	NYSE	UMC	Thu, Jun 22, 2023	8.50	8.63	8.45	8.62
5724	NYSE	UMC	Wed, Jun 21, 2023	8.69	8.69	8.52	8.53
5723	NYSE	UMC	Tue, Jun 20, 2023	8.70	8.75	8.61	8.65
5722	NYSE	UMC	Fri, Jun 16, 2023	8.87	8.90	8.72	8.75
5721	NYSE	UMC	Thu, Jun 15, 2023	8.89	8.97	8.88	8.92
5720	NYSE	UMC	Wed, Jun 14, 2023	8.77	8.89	8.75	8.87
5719	NYSE	UMC	Tue, Jun 13, 2023	8.80	8.85	8.69	8.80
5718	NYSE	UMC	Mon, Jun 12, 2023	8.53	8.70	8.51	8.69
5717	NYSE	UMC	Fri, Jun 9, 2023	8.50	8.56	8.43	8.46
5716	NYSE	UMC	Thu, Jun 8, 2023	8.35	8.46	8.33	8.45
5715	NYSE	UMC	Wed, Jun 7, 2023	8.31	8.45	8.28	8.29
5714	NYSE	UMC	Tue, Jun 6, 2023	8.10	8.31	8.10	8.26
5713	NYSE	UMC	Mon, Jun 5, 2023	8.21	8.21	8.12	8.32
5712	NYSE	UMC	Fri, Jun 2, 2023	8.43	8.45	8.30	8.32
5711	NYSE	UMC	Thu, Jun 1, 2023	8.25	8.34	8.23	8.32
5710	NYSE	UMC	Wed, May 31, 2023	8.33	8.40	8.25	8.26
5709	NYSE	UMC	Tue, May 30, 2023	8.62	8.66	8.34	8.39
5708	NYSE	UMC	Fri, May 26, 2023	8.16	8.70	8.16	8.66
5707	NYSE	UMC	Thu, May 25, 2023	7.84	8.05	7.84	8.02
5706	NYSE	UMC	Wed, May 24, 2023	7.92	7.92	7.83	7.87
5705	NYSE	UMC	Tue, May 23, 2023	7.89	7.92	7.83	7.85
5704	NYSE	UMC	Mon, May 22, 2023	7.92	7.96	7.84	7.89
5703	NYSE	UMC	Fri, May 19, 2023	8.17	8.24	8.07	8.08
5702	NYSE	UMC	Thu, May 18, 2023	8.11	8.28	8.10	8.26
5701	NYSE	UMC	Wed, May 17, 2023	7.98	8.10	7.97	8.06
5700	NYSE	UMC	Tue, May 16, 2023	7.90	7.94	7.87	7.89
5699	NYSE	UMC	Mon, May 15, 2023	7.79	7.89	7.75	7.89
5698	NYSE	UMC	Fri, May 12, 2023	7.80	7.86	7.78	7.82
5697	NYSE	UMC	Thu, May 11, 2023	7.98	7.98	7.76	7.85
5696	NYSE	UMC	Wed, May 10, 2023	8.11	8.15	8.03	8.09
5695	NYSE	UMC	Tue, May 9, 2023	8.10	8.14	8.05	8.07
5694	NYSE	UMC	Mon, May 8, 2023	8.16	8.20	8.08	8.19
5693	NYSE	UMC	Fri, May 5, 2023	8.05	8.22	8.01	8.20
5692	NYSE	UMC	Thu, May 4, 2023	7.99	8.03	7.93	7.98
5691	NYSE	UMC	Wed, May 3, 2023	8.05	8.14	8.01	8.01
5690	NYSE	UMC	Tue, May 2, 2023	7.98	8.04	7.92	8.00
5689	NYSE	UMC	Mon, May 1, 2023	8.00	8.04	7.94	7.99
5688	NYSE	UMC	Fri, Apr 28, 2023	7.87	8.05	7.87	8.03
5687	NYSE	UMC	Thu, Apr 27, 2023	7.90	7.96	7.80	7.91
5686	NYSE	UMC	Wed, Apr 26, 2023	7.79	7.87	7.58	7.69
5685	NYSE	UMC	Tue, Apr 25, 2023	7.79	7.84	7.67	7.67
5684	NYSE	UMC	Mon, Apr 24, 2023	8.06	8.07	7.93	7.99
5683	NYSE	UMC	Fri, Apr 21, 2023	8.18	8.18	8.04	8.09
5682	NYSE	UMC	Thu, Apr 20, 2023	8.30	8.38	8.23	8.29
5681	NYSE	UMC	Wed, Apr 19, 2023	8.36	8.38	8.26	8.30
5680	NYSE	UMC	Tue, Apr 18, 2023	8.47	8.52	8.44	8.50
5679	NYSE	UMC	Mon, Apr 17, 2023	8.44	8.46	8.37	8.45
5678	NYSE	UMC	Fri, Apr 14, 2023	8.34	8.47	8.30	8.37
5677	NYSE	UMC	Thu, Apr 13, 2023	8.25	8.47	8.25	8.42
5676	NYSE	UMC	Wed, Apr 12, 2023	8.52	8.58	8.33	8.33
5675	NYSE	UMC	Tue, Apr 11, 2023	8.37	8.43	8.34	8.41
5674	NYSE	UMC	Mon, Apr 10, 2023	8.30	8.42	8.27	8.41
5673	NYSE	UMC	Thu, Apr 6, 2023	8.53	8.64	8.50	8.53
5672	NYSE	UMC	Wed, Apr 5, 2023	8.53	8.58	8.36	8.43
5671	NYSE	UMC	Tue, Apr 4, 2023	8.76	8.76	8.57	8.62
5670	NYSE	UMC	Mon, Apr 3, 2023	8.75	8.78	8.64	8.75
5669	NYSE	UMC	Fri, Mar 31, 2023	8.70	8.78	8.63	8.76
5668	NYSE	UMC	Thu, Mar 30, 2023	8.62	8.72	8.61	8.69
5667	NYSE	UMC	Wed, Mar 29, 2023	8.47	8.64	8.44	8.59
5666	NYSE	UMC	Tue, Mar 28, 2023	8.56	8.60	8.49	8.60
5665	NYSE	UMC	Mon, Mar 27, 2023	8.63	8.72	8.63	8.66
5664	NYSE	UMC	Fri, Mar 24, 2023	8.69	8.70	8.57	8.60
5663	NYSE	UMC	Thu, Mar 23, 2023	8.79	8.87	8.67	8.80
5662	NYSE	UMC	Wed, Mar 22, 2023	8.79	8.96	8.67	8.68
5661	NYSE	UMC	Tue, Mar 21, 2023	8.69	8.81	8.59	8.73
5660	NYSE	UMC	Mon, Mar 20, 2023	8.60	8.76	8.60	8.75
5659	NYSE	UMC	Fri, Mar 17, 2023	8.63	8.70	8.59	8.60
5658	NYSE	UMC	Thu, Mar 16, 2023	8.32	8.70	8.32	8.67
5657	NYSE	UMC	Wed, Mar 15, 2023	8.36	8.37	8.20	8.32
5656	NYSE	UMC	Tue, Mar 14, 2023	8.33	8.45	8.28	8.43
5655	NYSE	UMC	Mon, Mar 13, 2023	8.41	8.47	8.31	8.40
5654	NYSE	UMC	Fri, Mar 10, 2023	8.39	8.52	8.28	8.33
5653	NYSE	UMC	Thu, Mar 9, 2023	8.42	8.59	8.37	8.38
5652	NYSE	UMC	Wed, Mar 8, 2023	8.33	8.51	8.32	8.50
5651	NYSE	UMC	Tue, Mar 7, 2023	8.35	8.39	8.18	8.18
5650	NYSE	UMC	Mon, Mar 6, 2023	8.40	8.46	8.28	8.31
5649	NYSE	UMC	Fri, Mar 3, 2023	8.36	8.44	8.29	8.44
5648	NYSE	UMC	Thu, Mar 2, 2023	8.19	8.35	8.13	8.32
5647	NYSE	UMC	Wed, Mar 1, 2023	8.29	8.36	8.22	8.26
5646	NYSE	UMC	Tue, Feb 28, 2023	8.11	8.20	8.07	8.13
5645	NYSE	UMC	Mon, Feb 27, 2023	8.08	8.14	8.04	8.06
5644	NYSE	UMC	Fri, Feb 24, 2023	8.00	8.11	8.00	8.03
5643	NYSE	UMC	Thu, Feb 23, 2023	8.26	8.29	8.11	8.19
5642	NYSE	UMC	Wed, Feb 22, 2023	8.07	8.10	8.00	8.01
5641	NYSE	UMC	Tue, Feb 21, 2023	8.19	8.23	8.02	8.03
5640	NYSE	UMC	Fri, Feb 17, 2023	8.06	8.19	8.06	8.10
5639	NYSE	UMC	Thu, Feb 16, 2023	8.10	8.20	8.07	8.11
5638	NYSE	UMC	Wed, Feb 15, 2023	8.27	8.32	8.16	8.24
5637	NYSE	UMC	Tue, Feb 14, 2023	8.26	8.47	8.21	8.46
5636	NYSE	UMC	Mon, Feb 13, 2023	8.22	8.33	8.14	8.33
5635	NYSE	UMC	Fri, Feb 10, 2023	8.35	8.38	8.18	8.27
5634	NYSE	UMC	Thu, Feb 9, 2023	8.38	8.55	8.29	8.36
5633	NYSE	UMC	Wed, Feb 8, 2023	8.35	8.41	8.18	8.19
5632	NYSE	UMC	Tue, Feb 7, 2023	8.15	8.32	8.09	8.30
5631	NYSE	UMC	Mon, Feb 6, 2023	8.16	8.22	8.07	8.10
5630	NYSE	UMC	Fri, Feb 3, 2023	8.48	8.58	8.39	8.40
5629	NYSE	UMC	Thu, Feb 2, 2023	8.56	8.67	8.42	8.61
5628	NYSE	UMC	Wed, Feb 1, 2023	8.17	8.53	8.14	8.50
5627	NYSE	UMC	Tue, Jan 31, 2023	8.03	8.16	8.02	8.13
5626	NYSE	UMC	Mon, Jan 30, 2023	7.99	8.07	7.91	7.92
5625	NYSE	UMC	Fri, Jan 27, 2023	7.84	7.92	7.81	7.84
5624	NYSE	UMC	Thu, Jan 26, 2023	7.92	7.95	7.77	7.88
5623	NYSE	UMC	Wed, Jan 25, 2023	7.71	7.84	7.68	7.83
5622	NYSE	UMC	Tue, Jan 24, 2023	7.95	7.95	7.82	7.83
5621	NYSE	UMC	Mon, Jan 23, 2023	7.74	7.98	7.71	7.98
5620	NYSE	UMC	Fri, Jan 20, 2023	7.47	7.70	7.46	7.68
5619	NYSE	UMC	Thu, Jan 19, 2023	7.61	7.61	7.42	7.42
5618	NYSE	UMC	Wed, Jan 18, 2023	7.70	7.77	7.57	7.58
5617	NYSE	UMC	Tue, Jan 17, 2023	7.56	7.70	7.48	7.65
5616	NYSE	UMC	Fri, Jan 13, 2023	7.39	7.52	7.39	7.50
5615	NYSE	UMC	Thu, Jan 12, 2023	7.45	7.59	7.36	7.57
5614	NYSE	UMC	Wed, Jan 11, 2023	7.42	7.44	7.36	7.44
5613	NYSE	UMC	Tue, Jan 10, 2023	7.36	7.40	7.29	7.40
5612	NYSE	UMC	Mon, Jan 9, 2023	7.30	7.38	7.24	7.28
5611	NYSE	UMC	Fri, Jan 6, 2023	6.83	7.03	6.78	7.00
5610	NYSE	UMC	Thu, Jan 5, 2023	6.70	6.74	6.59	6.59
5609	NYSE	UMC	Wed, Jan 4, 2023	6.66	6.77	6.59	6.75
5608	NYSE	UMC	Tue, Jan 3, 2023	6.72	6.75	6.57	6.61
5607	NYSE	UMC	Fri, Dec 30, 2022	6.59	6.59	6.48	6.53
5606	NYSE	UMC	Thu, Dec 29, 2022	6.62	6.75	6.57	6.73
5605	NYSE	UMC	Wed, Dec 28, 2022	6.58	6.63	6.48	6.49
5604	NYSE	UMC	Tue, Dec 27, 2022	6.68	6.70	6.62	6.63
5603	NYSE	UMC	Fri, Dec 23, 2022	6.73	6.76	6.67	6.74
5602	NYSE	UMC	Thu, Dec 22, 2022	6.91	6.91	6.70	6.80
5601	NYSE	UMC	Wed, Dec 21, 2022	6.84	6.99	6.81	6.98
5600	NYSE	UMC	Tue, Dec 20, 2022	6.76	6.89	6.75	6.78
5599	NYSE	UMC	Mon, Dec 19, 2022	6.96	6.98	6.81	6.89
5598	NYSE	UMC	Fri, Dec 16, 2022	7.07	7.15	6.93	6.96
5597	NYSE	UMC	Thu, Dec 15, 2022	7.10	7.15	6.98	7.00
5596	NYSE	UMC	Wed, Dec 14, 2022	7.31	7.36	7.14	7.22
5595	NYSE	UMC	Tue, Dec 13, 2022	7.37	7.42	7.20	7.29
5594	NYSE	UMC	Mon, Dec 12, 2022	7.16	7.21	7.10	7.21
5593	NYSE	UMC	Fri, Dec 9, 2022	7.15	7.23	7.10	7.10
5592	NYSE	UMC	Thu, Dec 8, 2022	7.07	7.21	7.04	7.19
5591	NYSE	UMC	Wed, Dec 7, 2022	7.10	7.17	7.08	7.16
5590	NYSE	UMC	Tue, Dec 6, 2022	7.34	7.34	7.14	7.18
5589	NYSE	UMC	Mon, Dec 5, 2022	7.41	7.47	7.29	7.37
5588	NYSE	UMC	Fri, Dec 2, 2022	7.26	7.46	7.26	7.41
5587	NYSE	UMC	Thu, Dec 1, 2022	7.48	7.50	7.24	7.40
5586	NYSE	UMC	Wed, Nov 30, 2022	7.26	7.56	7.21	7.54
5585	NYSE	UMC	Tue, Nov 29, 2022	7.19	7.19	7.06	7.12
5584	NYSE	UMC	Mon, Nov 28, 2022	7.17	7.28	7.02	7.08
5583	NYSE	UMC	Fri, Nov 25, 2022	7.50	7.50	7.32	7.32
5582	NYSE	UMC	Wed, Nov 23, 2022	7.48	7.59	7.42	7.49
5581	NYSE	UMC	Tue, Nov 22, 2022	7.39	7.53	7.38	7.53
5580	NYSE	UMC	Mon, Nov 21, 2022	7.34	7.43	7.34	7.34
5579	NYSE	UMC	Fri, Nov 18, 2022	7.45	7.47	7.34	7.43
5578	NYSE	UMC	Thu, Nov 17, 2022	7.12	7.49	7.06	7.48
5577	NYSE	UMC	Wed, Nov 16, 2022	7.34	7.34	7.09	7.11
5576	NYSE	UMC	Tue, Nov 15, 2022	7.63	7.69	7.45	7.58
5575	NYSE	UMC	Mon, Nov 14, 2022	7.22	7.34	7.21	7.22
5574	NYSE	UMC	Fri, Nov 11, 2022	7.14	7.33	7.13	7.32
5573	NYSE	UMC	Thu, Nov 10, 2022	6.62	7.27	6.62	7.15
5572	NYSE	UMC	Wed, Nov 9, 2022	6.44	6.54	6.41	6.41
5571	NYSE	UMC	Tue, Nov 8, 2022	6.35	6.54	6.29	6.45
5570	NYSE	UMC	Mon, Nov 7, 2022	6.35	6.45	6.27	6.37
5569	NYSE	UMC	Fri, Nov 4, 2022	6.03	6.25	5.99	6.24
5568	NYSE	UMC	Thu, Nov 3, 2022	5.89	5.95	5.82	5.88
5567	NYSE	UMC	Wed, Nov 2, 2022	6.02	6.20	5.89	5.89
5566	NYSE	UMC	Tue, Nov 1, 2022	6.03	6.07	5.96	5.99
5565	NYSE	UMC	Mon, Oct 31, 2022	6.00	6.00	5.91	5.93
5564	NYSE	UMC	Fri, Oct 28, 2022	5.89	6.02	5.87	6.02
5563	NYSE	UMC	Thu, Oct 27, 2022	6.03	6.09	5.89	5.89
5562	NYSE	UMC	Wed, Oct 26, 2022	5.97	6.03	5.86	5.91
5561	NYSE	UMC	Tue, Oct 25, 2022	6.08	6.29	6.08	6.22
5560	NYSE	UMC	Mon, Oct 24, 2022	6.10	6.20	5.97	6.16
5559	NYSE	UMC	Fri, Oct 21, 2022	6.01	6.25	6.00	6.24
5558	NYSE	UMC	Thu, Oct 20, 2022	6.05	6.33	6.05	6.12
5557	NYSE	UMC	Wed, Oct 19, 2022	5.86	5.95	5.83	5.87
5556	NYSE	UMC	Tue, Oct 18, 2022	6.06	6.07	5.82	5.90
5555	NYSE	UMC	Mon, Oct 17, 2022	5.90	5.97	5.86	5.93
5554	NYSE	UMC	Fri, Oct 14, 2022	6.09	6.11	5.78	5.82
5553	NYSE	UMC	Thu, Oct 13, 2022	5.46	5.93	5.38	5.83
5552	NYSE	UMC	Wed, Oct 12, 2022	5.57	5.73	5.53	5.59
5551	NYSE	UMC	Tue, Oct 11, 2022	5.52	5.54	5.36	5.36
5550	NYSE	UMC	Mon, Oct 10, 2022	5.79	5.80	5.61	5.63
5549	NYSE	UMC	Fri, Oct 7, 2022	5.98	5.99	5.78	5.79
5548	NYSE	UMC	Thu, Oct 6, 2022	6.18	6.24	6.10	6.11
5547	NYSE	UMC	Wed, Oct 5, 2022	5.95	6.15	5.95	6.13
5546	NYSE	UMC	Tue, Oct 4, 2022	5.94	6.11	5.94	6.09
5545	NYSE	UMC	Mon, Oct 3, 2022	5.61	5.72	5.57	5.67
5544	NYSE	UMC	Fri, Sep 30, 2022	5.55	5.69	5.55	5.57
5543	NYSE	UMC	Thu, Sep 29, 2022	5.75	5.76	5.63	5.64
5542	NYSE	UMC	Wed, Sep 28, 2022	5.75	5.86	5.68	5.85
5541	NYSE	UMC	Tue, Sep 27, 2022	5.86	5.93	5.79	5.85
5540	NYSE	UMC	Mon, Sep 26, 2022	5.79	5.88	5.71	5.77
5539	NYSE	UMC	Fri, Sep 23, 2022	5.93	5.95	5.87	5.91
5538	NYSE	UMC	Thu, Sep 22, 2022	6.15	6.15	6.01	6.02
5537	NYSE	UMC	Wed, Sep 21, 2022	6.21	6.35	6.16	6.17
5536	NYSE	UMC	Tue, Sep 20, 2022	6.35	6.37	6.22	6.25
5535	NYSE	UMC	Mon, Sep 19, 2022	6.30	6.40	6.30	6.40
5534	NYSE	UMC	Fri, Sep 16, 2022	6.29	6.40	6.28	6.40
5533	NYSE	UMC	Thu, Sep 15, 2022	6.36	6.43	6.30	6.35
5532	NYSE	UMC	Wed, Sep 14, 2022	6.39	6.49	6.38	6.39
5531	NYSE	UMC	Tue, Sep 13, 2022	6.41	6.43	6.24	6.25
5530	NYSE	UMC	Mon, Sep 12, 2022	6.54	6.57	6.50	6.53
5529	NYSE	UMC	Fri, Sep 9, 2022	6.44	6.56	6.44	6.51
5528	NYSE	UMC	Thu, Sep 8, 2022	6.32	6.40	6.26	6.39
5527	NYSE	UMC	Wed, Sep 7, 2022	6.29	6.43	6.28	6.42
5526	NYSE	UMC	Tue, Sep 6, 2022	6.56	6.56	6.31	6.34
5525	NYSE	UMC	Fri, Sep 2, 2022	6.61	6.66	6.47	6.50
5524	NYSE	UMC	Thu, Sep 1, 2022	6.53	6.59	6.42	6.55
5523	NYSE	UMC	Wed, Aug 31, 2022	6.70	6.79	6.62	6.63
5522	NYSE	UMC	Tue, Aug 30, 2022	6.59	6.62	6.48	6.56
5521	NYSE	UMC	Mon, Aug 29, 2022	6.55	6.60	6.49	6.50
5520	NYSE	UMC	Fri, Aug 26, 2022	6.91	6.91	6.61	6.61
5519	NYSE	UMC	Thu, Aug 25, 2022	6.78	6.99	6.78	6.97
5518	NYSE	UMC	Wed, Aug 24, 2022	6.70	6.77	6.68	6.73
5517	NYSE	UMC	Tue, Aug 23, 2022	6.66	6.79	6.64	6.73
5516	NYSE	UMC	Mon, Aug 22, 2022	6.80	6.84	6.69	6.70
5515	NYSE	UMC	Fri, Aug 19, 2022	7.08	7.09	6.95	6.96
5514	NYSE	UMC	Thu, Aug 18, 2022	7.03	7.15	7.00	7.11
5513	NYSE	UMC	Wed, Aug 17, 2022	7.07	7.14	7.01	7.05
5512	NYSE	UMC	Tue, Aug 16, 2022	7.21	7.25	7.14	7.16
5511	NYSE	UMC	Mon, Aug 15, 2022	7.24	7.31	7.20	7.27
5510	NYSE	UMC	Fri, Aug 12, 2022	7.16	7.30	7.13	7.26
5509	NYSE	UMC	Thu, Aug 11, 2022	7.05	7.32	7.04	7.07
5508	NYSE	UMC	Wed, Aug 10, 2022	6.80	7.02	6.78	7.02
5507	NYSE	UMC	Tue, Aug 9, 2022	6.85	6.90	6.64	6.67
5506	NYSE	UMC	Mon, Aug 8, 2022	6.89	6.93	6.79	6.86
5505	NYSE	UMC	Fri, Aug 5, 2022	6.98	7.10	6.95	6.96
5504	NYSE	UMC	Thu, Aug 4, 2022	6.74	6.85	6.71	6.80
5503	NYSE	UMC	Wed, Aug 3, 2022	6.64	6.72	6.57	6.71
5502	NYSE	UMC	Tue, Aug 2, 2022	6.54	6.72	6.52	6.58
5501	NYSE	UMC	Mon, Aug 1, 2022	6.78	6.78	6.63	6.66
5500	NYSE	UMC	Fri, Jul 29, 2022	6.77	6.87	6.74	6.82
5499	NYSE	UMC	Thu, Jul 28, 2022	6.64	6.74	6.52	6.72
5498	NYSE	UMC	Wed, Jul 27, 2022	6.64	6.92	6.63	6.89
5497	NYSE	UMC	Tue, Jul 26, 2022	6.53	6.58	6.48	6.49
5496	NYSE	UMC	Mon, Jul 25, 2022	6.88	6.90	6.75	6.87
5495	NYSE	UMC	Fri, Jul 22, 2022	7.21	7.24	7.03	7.08
5494	NYSE	UMC	Thu, Jul 21, 2022	7.19	7.35	7.19	7.30
5493	NYSE	UMC	Wed, Jul 20, 2022	6.86	7.01	6.86	7.00
5492	NYSE	UMC	Tue, Jul 19, 2022	6.78	6.94	6.78	6.93
5491	NYSE	UMC	Mon, Jul 18, 2022	6.84	6.86	6.70	6.70
5490	NYSE	UMC	Fri, Jul 15, 2022	6.64	6.70	6.57	6.70
5489	NYSE	UMC	Thu, Jul 14, 2022	6.56	6.64	6.47	6.62
5488	NYSE	UMC	Wed, Jul 13, 2022	6.38	6.66	6.35	6.60
5487	NYSE	UMC	Tue, Jul 12, 2022	6.64	6.73	6.41	6.50
5486	NYSE	UMC	Mon, Jul 11, 2022	6.57	6.59	6.45	6.51
5485	NYSE	UMC	Fri, Jul 8, 2022	6.70	6.82	6.66	6.79
5484	NYSE	UMC	Thu, Jul 7, 2022	6.71	6.85	6.69	6.80
5483	NYSE	UMC	Wed, Jul 6, 2022	6.33	6.38	6.24	6.36
5482	NYSE	UMC	Tue, Jul 5, 2022	6.47	6.57	6.36	6.56
5481	NYSE	UMC	Fri, Jul 1, 2022	6.58	6.64	6.50	6.55
5480	NYSE	UMC	Thu, Jun 30, 2022	6.60	6.82	6.58	6.77
5479	NYSE	UMC	Wed, Jun 29, 2022	7.07	7.07	6.90	6.95
5478	NYSE	UMC	Tue, Jun 28, 2022	7.21	7.28	7.06	7.08
5477	NYSE	UMC	Mon, Jun 27, 2022	7.42	7.50	7.29	7.32
5476	NYSE	UMC	Fri, Jun 24, 2022	7.10	7.35	7.03	7.35
5475	NYSE	UMC	Thu, Jun 23, 2022	7.23	7.25	6.92	7.09
5474	NYSE	UMC	Wed, Jun 22, 2022	7.47	7.57	7.39	7.44
5473	NYSE	UMC	Tue, Jun 21, 2022	7.79	8.06	7.79	7.97
5472	NYSE	UMC	Fri, Jun 17, 2022	7.91	7.99	7.78	7.46
5471	NYSE	UMC	Thu, Jun 16, 2022	8.15	8.19	7.93	7.98
5470	NYSE	UMC	Wed, Jun 15, 2022	8.23	8.50	8.22	8.40
5469	NYSE	UMC	Tue, Jun 14, 2022	8.15	8.29	8.11	8.23
5468	NYSE	UMC	Mon, Jun 13, 2022	8.31	8.45	8.10	8.11
5467	NYSE	UMC	Fri, Jun 10, 2022	8.55	8.68	8.52	8.52
5466	NYSE	UMC	Thu, Jun 9, 2022	8.90	8.98	8.67	8.67
5465	NYSE	UMC	Wed, Jun 8, 2022	9.10	9.10	8.92	8.96
5464	NYSE	UMC	Tue, Jun 7, 2022	8.92	9.05	8.84	9.05
5463	NYSE	UMC	Mon, Jun 6, 2022	8.93	9.02	8.87	8.88
5462	NYSE	UMC	Fri, Jun 3, 2022	8.77	8.87	8.66	8.71
5461	NYSE	UMC	Thu, Jun 2, 2022	8.59	8.99	8.55	8.97
5460	NYSE	UMC	Wed, Jun 1, 2022	8.85	8.85	8.56	8.64
5459	NYSE	UMC	Tue, May 31, 2022	8.76	8.85	8.69	8.81
5458	NYSE	UMC	Fri, May 27, 2022	8.72	8.77	8.65	8.77
5457	NYSE	UMC	Thu, May 26, 2022	8.43	8.65	8.39	8.63
5456	NYSE	UMC	Wed, May 25, 2022	8.28	8.48	8.26	8.45
5455	NYSE	UMC	Tue, May 24, 2022	8.31	8.34	8.19	8.23
5454	NYSE	UMC	Mon, May 23, 2022	8.50	8.58	8.44	8.55
5453	NYSE	UMC	Fri, May 20, 2022	8.64	8.64	8.32	8.55
5452	NYSE	UMC	Thu, May 19, 2022	8.32	8.64	8.32	8.44
5451	NYSE	UMC	Wed, May 18, 2022	8.56	8.61	8.31	8.32
5450	NYSE	UMC	Tue, May 17, 2022	8.47	8.66	8.46	8.66
5449	NYSE	UMC	Mon, May 16, 2022	8.29	8.40	8.27	8.29
5448	NYSE	UMC	Fri, May 13, 2022	8.11	8.38	8.07	8.37
5447	NYSE	UMC	Thu, May 12, 2022	7.80	8.01	7.77	7.96
5446	NYSE	UMC	Wed, May 11, 2022	8.11	8.21	7.89	7.90
5445	NYSE	UMC	Tue, May 10, 2022	8.08	8.23	8.01	8.13
5444	NYSE	UMC	Mon, May 9, 2022	7.93	8.05	7.75	7.76
5443	NYSE	UMC	Fri, May 6, 2022	8.06	8.27	7.93	8.08
5442	NYSE	UMC	Thu, May 5, 2022	8.28	8.31	7.96	8.04
5441	NYSE	UMC	Wed, May 4, 2022	8.11	8.42	7.95	8.41
5440	NYSE	UMC	Tue, May 3, 2022	7.94	8.09	7.94	8.08
5439	NYSE	UMC	Mon, May 2, 2022	7.98	8.14	7.86	8.14
5438	NYSE	UMC	Fri, Apr 29, 2022	8.13	8.30	7.96	7.96
5437	NYSE	UMC	Thu, Apr 28, 2022	8.11	8.46	8.02	8.34
5436	NYSE	UMC	Wed, Apr 27, 2022	7.70	7.89	7.60	7.74
5435	NYSE	UMC	Tue, Apr 26, 2022	7.82	7.84	7.49	7.50
5434	NYSE	UMC	Mon, Apr 25, 2022	7.80	7.90	7.68	7.90
5433	NYSE	UMC	Fri, Apr 22, 2022	8.05	8.09	7.90	7.91
5432	NYSE	UMC	Thu, Apr 21, 2022	8.25	8.28	8.02	8.03
5431	NYSE	UMC	Wed, Apr 20, 2022	8.27	8.30	8.13	8.14
5430	NYSE	UMC	Tue, Apr 19, 2022	7.97	8.16	7.88	8.15
5429	NYSE	UMC	Mon, Apr 18, 2022	8.00	8.14	7.92	8.01
5428	NYSE	UMC	Thu, Apr 14, 2022	8.42	8.43	8.08	8.10
5427	NYSE	UMC	Wed, Apr 13, 2022	8.25	8.43	8.22	8.40
5426	NYSE	UMC	Tue, Apr 12, 2022	8.33	8.35	8.02	8.09
5425	NYSE	UMC	Mon, Apr 11, 2022	8.24	8.32	8.14	8.21
5424	NYSE	UMC	Fri, Apr 8, 2022	8.62	8.62	8.42	8.43
5423	NYSE	UMC	Thu, Apr 7, 2022	8.66	8.73	8.52	8.60
5422	NYSE	UMC	Wed, Apr 6, 2022	8.77	8.82	8.59	8.71
5421	NYSE	UMC	Tue, Apr 5, 2022	8.91	9.04	8.86	8.87
5420	NYSE	UMC	Mon, Apr 4, 2022	8.92	9.15	8.89	9.08
5419	NYSE	UMC	Fri, Apr 1, 2022	9.20	9.22	8.70	8.80
5418	NYSE	UMC	Thu, Mar 31, 2022	9.44	9.44	9.11	9.12
5417	NYSE	UMC	Wed, Mar 30, 2022	9.51	9.62	9.38	9.38
5416	NYSE	UMC	Tue, Mar 29, 2022	9.51	9.60	9.46	9.56
5415	NYSE	UMC	Mon, Mar 28, 2022	9.45	9.47	9.25	9.46
5414	NYSE	UMC	Fri, Mar 25, 2022	9.31	9.44	9.24	9.44
5413	NYSE	UMC	Thu, Mar 24, 2022	9.22	9.41	9.15	9.40
5412	NYSE	UMC	Wed, Mar 23, 2022	9.38	9.39	9.14	9.14
5411	NYSE	UMC	Tue, Mar 22, 2022	9.47	9.57	9.41	9.47
5410	NYSE	UMC	Mon, Mar 21, 2022	9.45	9.51	9.27	9.41
5409	NYSE	UMC	Fri, Mar 18, 2022	9.35	9.49	9.26	9.48
5408	NYSE	UMC	Thu, Mar 17, 2022	9.29	9.43	9.18	9.41
5407	NYSE	UMC	Wed, Mar 16, 2022	9.01	9.35	8.94	9.34
5406	NYSE	UMC	Tue, Mar 15, 2022	8.69	8.97	8.55	8.96
5405	NYSE	UMC	Mon, Mar 14, 2022	8.96	9.10	8.70	8.76
5404	NYSE	UMC	Fri, Mar 11, 2022	9.26	9.32	8.98	8.99
5403	NYSE	UMC	Thu, Mar 10, 2022	9.20	9.23	9.06	9.14
5402	NYSE	UMC	Wed, Mar 9, 2022	9.24	9.36	9.18	9.30
5401	NYSE	UMC	Tue, Mar 8, 2022	8.82	9.07	8.64	8.82
5400	NYSE	UMC	Mon, Mar 7, 2022	9.16	9.24	8.78	8.80
5399	NYSE	UMC	Fri, Mar 4, 2022	9.35	9.44	9.15	9.24
5398	NYSE	UMC	Thu, Mar 3, 2022	9.61	9.62	9.43	9.52
5397	NYSE	UMC	Wed, Mar 2, 2022	9.47	9.68	9.40	9.60
5396	NYSE	UMC	Tue, Mar 1, 2022	9.48	9.56	9.27	9.35
5395	NYSE	UMC	Mon, Feb 28, 2022	9.33	9.39	9.14	9.28
5394	NYSE	UMC	Fri, Feb 25, 2022	9.26	9.42	9.12	9.42
5393	NYSE	UMC	Thu, Feb 24, 2022	8.88	9.26	8.76	9.24
5392	NYSE	UMC	Wed, Feb 23, 2022	9.57	9.72	9.38	9.41
5391	NYSE	UMC	Tue, Feb 22, 2022	9.35	9.63	9.33	9.41
5390	NYSE	UMC	Fri, Feb 18, 2022	9.57	9.64	9.41	9.51
5389	NYSE	UMC	Thu, Feb 17, 2022	9.71	9.72	9.52	9.52
5388	NYSE	UMC	Wed, Feb 16, 2022	9.76	9.84	9.62	9.82
5387	NYSE	UMC	Tue, Feb 15, 2022	9.66	9.91	9.66	9.90
5386	NYSE	UMC	Mon, Feb 14, 2022	9.53	9.64	9.39	9.49
5385	NYSE	UMC	Fri, Feb 11, 2022	10.01	10.04	9.63	9.66
5384	NYSE	UMC	Thu, Feb 10, 2022	9.95	10.22	9.88	9.93
5383	NYSE	UMC	Wed, Feb 9, 2022	10.12	10.26	9.94	10.25
5382	NYSE	UMC	Tue, Feb 8, 2022	9.80	10.04	9.80	10.02
5381	NYSE	UMC	Mon, Feb 7, 2022	9.67	9.84	9.61	9.72
5380	NYSE	UMC	Fri, Feb 4, 2022	9.50	9.92	9.49	9.87
5379	NYSE	UMC	Thu, Feb 3, 2022	9.59	9.72	9.45	9.49
5378	NYSE	UMC	Wed, Feb 2, 2022	9.79	9.92	9.57	9.79
5377	NYSE	UMC	Tue, Feb 1, 2022	9.94	9.97	9.58	9.79
5376	NYSE	UMC	Mon, Jan 31, 2022	9.35	9.84	9.35	9.83
5375	NYSE	UMC	Fri, Jan 28, 2022	9.39	9.47	9.02	9.29
5374	NYSE	UMC	Thu, Jan 27, 2022	10.05	10.06	9.32	9.36
5373	NYSE	UMC	Wed, Jan 26, 2022	10.32	10.39	9.87	9.95
5372	NYSE	UMC	Tue, Jan 25, 2022	10.74	10.77	10.01	10.13
5371	NYSE	UMC	Mon, Jan 24, 2022	10.87	10.94	10.34	10.91
5370	NYSE	UMC	Fri, Jan 21, 2022	11.14	11.27	10.86	10.88
5369	NYSE	UMC	Thu, Jan 20, 2022	11.54	11.65	11.13	11.13
5368	NYSE	UMC	Wed, Jan 19, 2022	11.41	11.63	11.21	11.21
5367	NYSE	UMC	Tue, Jan 18, 2022	11.53	11.57	11.34	11.34
5366	NYSE	UMC	Fri, Jan 14, 2022	11.25	11.70	11.20	11.69
5365	NYSE	UMC	Thu, Jan 13, 2022	11.48	11.95	11.40	11.40
5364	NYSE	UMC	Wed, Jan 12, 2022	11.26	11.36	11.13	11.26
5363	NYSE	UMC	Tue, Jan 11, 2022	11.16	11.38	11.09	11.38
5362	NYSE	UMC	Mon, Jan 10, 2022	10.95	11.14	10.86	11.14
5361	NYSE	UMC	Fri, Jan 7, 2022	11.40	11.43	10.87	11.02
5360	NYSE	UMC	Thu, Jan 6, 2022	11.20	11.52	11.05	11.51
5359	NYSE	UMC	Wed, Jan 5, 2022	11.40	11.58	11.12	11.14
5358	NYSE	UMC	Tue, Jan 4, 2022	11.60	11.62	11.26	11.51
5357	NYSE	UMC	Mon, Jan 3, 2022	11.64	11.65	11.31	11.64
5356	NYSE	UMC	Fri, Dec 31, 2021	11.69	11.83	11.68	11.70
5355	NYSE	UMC	Thu, Dec 30, 2021	11.68	11.81	11.63	11.64
5354	NYSE	UMC	Wed, Dec 29, 2021	11.73	11.78	11.62	11.70
5353	NYSE	UMC	Tue, Dec 28, 2021	11.88	11.88	11.67	11.69
5352	NYSE	UMC	Mon, Dec 27, 2021	11.70	11.84	11.70	11.81
5351	NYSE	UMC	Thu, Dec 23, 2021	11.55	11.67	11.52	11.58
5350	NYSE	UMC	Wed, Dec 22, 2021	11.37	11.63	11.34	11.63
5349	NYSE	UMC	Tue, Dec 21, 2021	11.15	11.43	11.15	11.42
5348	NYSE	UMC	Mon, Dec 20, 2021	11.00	11.07	10.86	10.93
5347	NYSE	UMC	Fri, Dec 17, 2021	10.89	11.18	10.86	11.07
5346	NYSE	UMC	Thu, Dec 16, 2021	11.35	11.43	10.95	11.01
5345	NYSE	UMC	Wed, Dec 15, 2021	11.16	11.47	11.05	11.47
5344	NYSE	UMC	Tue, Dec 14, 2021	10.95	11.10	10.90	11.08
5343	NYSE	UMC	Mon, Dec 13, 2021	11.26	11.30	11.00	11.01
5342	NYSE	UMC	Fri, Dec 10, 2021	11.44	11.47	11.23	11.33
5341	NYSE	UMC	Thu, Dec 9, 2021	11.54	11.71	11.30	11.33
5340	NYSE	UMC	Wed, Dec 8, 2021	11.92	11.92	11.57	11.69
5339	NYSE	UMC	Tue, Dec 7, 2021	12.11	12.59	12.11	12.54
5338	NYSE	UMC	Mon, Dec 6, 2021	12.04	12.07	11.69	12.04
5337	NYSE	UMC	Fri, Dec 3, 2021	12.25	12.42	11.99	12.08
5336	NYSE	UMC	Thu, Dec 2, 2021	12.08	12.33	11.96	12.15
5335	NYSE	UMC	Wed, Dec 1, 2021	12.04	12.68	12.03	12.23
5334	NYSE	UMC	Tue, Nov 30, 2021	11.44	11.75	11.38	11.63
5333	NYSE	UMC	Mon, Nov 29, 2021	11.36	11.47	11.23	11.43
5332	NYSE	UMC	Fri, Nov 26, 2021	11.13	11.39	11.03	11.13
5331	NYSE	UMC	Wed, Nov 24, 2021	11.26	11.42	11.15	11.41
5330	NYSE	UMC	Tue, Nov 23, 2021	11.39	11.42	11.11	11.32
5329	NYSE	UMC	Mon, Nov 22, 2021	11.69	11.94	11.59	11.59
5328	NYSE	UMC	Fri, Nov 19, 2021	11.69	11.78	11.63	11.68
5327	NYSE	UMC	Thu, Nov 18, 2021	11.33	11.52	11.28	11.48
5326	NYSE	UMC	Wed, Nov 17, 2021	11.37	11.40	11.28	11.30
5325	NYSE	UMC	Tue, Nov 16, 2021	11.26	11.34	11.15	11.32
5324	NYSE	UMC	Mon, Nov 15, 2021	11.39	11.45	11.28	11.38
5323	NYSE	UMC	Fri, Nov 12, 2021	11.35	11.35	11.13	11.30
5322	NYSE	UMC	Thu, Nov 11, 2021	11.23	11.50	11.17	11.40
5321	NYSE	UMC	Wed, Nov 10, 2021	11.19	11.28	11.00	11.09
5320	NYSE	UMC	Tue, Nov 9, 2021	11.37	11.44	11.13	11.23
5319	NYSE	UMC	Mon, Nov 8, 2021	11.07	11.36	11.07	11.18
5318	NYSE	UMC	Fri, Nov 5, 2021	10.91	10.93	10.70	10.79
5317	NYSE	UMC	Thu, Nov 4, 2021	10.57	10.77	10.52	10.76
5316	NYSE	UMC	Wed, Nov 3, 2021	10.63	10.68	10.51	10.68
5315	NYSE	UMC	Tue, Nov 2, 2021	10.50	10.73	10.49	10.64
5314	NYSE	UMC	Mon, Nov 1, 2021	10.23	10.38	10.18	10.35
5313	NYSE	UMC	Fri, Oct 29, 2021	10.37	10.37	10.12	10.27
5312	NYSE	UMC	Thu, Oct 28, 2021	10.70	10.74	10.26	10.59
5311	NYSE	UMC	Wed, Oct 27, 2021	11.00	11.39	10.60	10.86
5310	NYSE	UMC	Tue, Oct 26, 2021	10.69	10.90	10.68	10.69
5309	NYSE	UMC	Mon, Oct 25, 2021	10.57	10.57	10.47	10.48
5308	NYSE	UMC	Fri, Oct 22, 2021	10.34	10.42	10.23	10.25
5307	NYSE	UMC	Thu, Oct 21, 2021	10.38	10.42	10.30	10.37
5306	NYSE	UMC	Wed, Oct 20, 2021	10.50	10.50	10.39	10.42
5305	NYSE	UMC	Tue, Oct 19, 2021	10.61	10.68	10.56	10.62
5304	NYSE	UMC	Mon, Oct 18, 2021	10.33	10.39	10.20	10.38
5303	NYSE	UMC	Fri, Oct 15, 2021	10.54	10.55	10.32	10.39
5302	NYSE	UMC	Thu, Oct 14, 2021	10.42	10.43	10.20	10.24
5301	NYSE	UMC	Wed, Oct 13, 2021	10.13	10.24	10.07	10.16
5300	NYSE	UMC	Tue, Oct 12, 2021	10.53	10.53	10.17	10.34
5299	NYSE	UMC	Mon, Oct 11, 2021	10.71	10.83	10.60	10.61
5298	NYSE	UMC	Fri, Oct 8, 2021	10.84	10.87	10.69	10.75
5297	NYSE	UMC	Thu, Oct 7, 2021	11.03	11.11	10.95	10.96
5296	NYSE	UMC	Wed, Oct 6, 2021	10.65	10.66	10.41	10.53
5295	NYSE	UMC	Tue, Oct 5, 2021	10.90	10.95	10.83	10.89
5294	NYSE	UMC	Mon, Oct 4, 2021	11.00	11.00	10.64	10.69
5293	NYSE	UMC	Fri, Oct 1, 2021	11.31	11.35	11.15	11.30
5292	NYSE	UMC	Thu, Sep 30, 2021	11.48	11.53	11.38	11.43
5291	NYSE	UMC	Wed, Sep 29, 2021	11.43	11.50	11.29	11.32
5290	NYSE	UMC	Tue, Sep 28, 2021	11.75	11.76	11.49	11.53
5289	NYSE	UMC	Mon, Sep 27, 2021	11.85	11.98	11.81	11.90
5288	NYSE	UMC	Fri, Sep 24, 2021	12.01	12.11	11.89	11.99
5287	NYSE	UMC	Thu, Sep 23, 2021	11.88	11.91	11.78	11.87
5286	NYSE	UMC	Wed, Sep 22, 2021	11.60	11.79	11.54	11.74
5285	NYSE	UMC	Tue, Sep 21, 2021	11.50	11.51	11.32	11.38
5284	NYSE	UMC	Mon, Sep 20, 2021	11.31	11.52	11.23	11.42
5283	NYSE	UMC	Fri, Sep 17, 2021	11.90	11.93	11.71	11.73
5282	NYSE	UMC	Thu, Sep 16, 2021	11.97	12.08	11.90	12.03
5281	NYSE	UMC	Wed, Sep 15, 2021	11.98	11.99	11.84	11.97
5280	NYSE	UMC	Tue, Sep 14, 2021	12.01	12.08	11.92	11.96
5279	NYSE	UMC	Mon, Sep 13, 2021	12.20	12.22	12.04	12.17
5278	NYSE	UMC	Fri, Sep 10, 2021	12.36	12.54	12.22	12.22
5277	NYSE	UMC	Thu, Sep 9, 2021	12.15	12.28	12.09	12.14
5276	NYSE	UMC	Wed, Sep 8, 2021	11.96	11.96	11.75	11.84
5275	NYSE	UMC	Tue, Sep 7, 2021	12.50	12.50	12.11	12.25
5274	NYSE	UMC	Fri, Sep 3, 2021	12.42	12.62	12.21	12.50
5273	NYSE	UMC	Thu, Sep 2, 2021	11.79	11.90	11.71	11.75
5272	NYSE	UMC	Wed, Sep 1, 2021	11.50	11.97	11.49	11.85
5271	NYSE	UMC	Tue, Aug 31, 2021	11.40	11.49	11.31	11.37
5270	NYSE	UMC	Mon, Aug 30, 2021	11.44	11.44	11.27	11.35
5269	NYSE	UMC	Fri, Aug 27, 2021	11.16	11.34	11.12	11.29
5268	NYSE	UMC	Thu, Aug 26, 2021	11.11	11.20	11.00	11.11
5267	NYSE	UMC	Wed, Aug 25, 2021	10.97	11.37	10.93	11.26
5266	NYSE	UMC	Tue, Aug 24, 2021	10.58	10.72	10.56	10.68
5265	NYSE	UMC	Mon, Aug 23, 2021	10.57	10.69	10.48	10.60
5264	NYSE	UMC	Fri, Aug 20, 2021	10.08	10.57	10.05	10.37
5263	NYSE	UMC	Thu, Aug 19, 2021	9.89	10.24	9.82	10.20
5262	NYSE	UMC	Wed, Aug 18, 2021	10.38	10.53	10.22	10.23
5261	NYSE	UMC	Tue, Aug 17, 2021	10.07	10.13	9.94	10.04
5260	NYSE	UMC	Mon, Aug 16, 2021	10.31	10.35	10.25	10.33
5259	NYSE	UMC	Fri, Aug 13, 2021	10.53	10.55	10.23	10.42
5258	NYSE	UMC	Thu, Aug 12, 2021	10.85	10.94	10.71	10.93
5257	NYSE	UMC	Wed, Aug 11, 2021	10.91	10.95	10.71	10.84
5256	NYSE	UMC	Tue, Aug 10, 2021	10.90	10.92	10.69	10.83
5255	NYSE	UMC	Mon, Aug 9, 2021	11.26	11.29	11.14	11.20
5254	NYSE	UMC	Fri, Aug 6, 2021	11.26	11.38	11.14	11.33
5253	NYSE	UMC	Thu, Aug 5, 2021	11.42	11.71	11.38	11.55
5252	NYSE	UMC	Wed, Aug 4, 2021	10.84	11.01	10.83	10.95
5251	NYSE	UMC	Tue, Aug 3, 2021	10.60	10.71	10.55	10.65
5250	NYSE	UMC	Mon, Aug 2, 2021	10.46	10.46	10.26	10.29
5249	NYSE	UMC	Fri, Jul 30, 2021	10.20	10.59	10.16	10.53
5248	NYSE	UMC	Thu, Jul 29, 2021	9.74	10.25	9.72	10.19
5247	NYSE	UMC	Wed, Jul 28, 2021	9.27	9.55	9.24	9.47
5246	NYSE	UMC	Tue, Jul 27, 2021	9.45	9.48	9.06	9.23
5245	NYSE	UMC	Mon, Jul 26, 2021	9.48	9.59	9.44	9.49
5244	NYSE	UMC	Fri, Jul 23, 2021	9.41	9.50	9.37	9.43
5243	NYSE	UMC	Thu, Jul 22, 2021	9.29	9.50	9.27	9.43
5242	NYSE	UMC	Wed, Jul 21, 2021	8.94	9.20	8.92	9.16
5241	NYSE	UMC	Tue, Jul 20, 2021	9.31	9.47	9.18	9.06
5240	NYSE	UMC	Mon, Jul 19, 2021	9.19	9.27	9.13	9.27
5239	NYSE	UMC	Fri, Jul 16, 2021	9.54	9.62	9.37	9.43
5238	NYSE	UMC	Thu, Jul 15, 2021	9.81	9.83	9.24	9.47
5237	NYSE	UMC	Wed, Jul 14, 2021	9.85	9.88	9.70	9.70
5236	NYSE	UMC	Tue, Jul 13, 2021	9.63	9.90	9.62	9.82
5235	NYSE	UMC	Mon, Jul 12, 2021	9.54	9.66	9.49	9.64
5234	NYSE	UMC	Fri, Jul 9, 2021	9.38	9.59	9.33	9.53
5233	NYSE	UMC	Thu, Jul 8, 2021	9.21	9.36	9.17	9.32
5232	NYSE	UMC	Wed, Jul 7, 2021	9.56	9.58	9.35	9.41
5231	NYSE	UMC	Tue, Jul 6, 2021	9.45	9.49	9.28	9.42
5230	NYSE	UMC	Fri, Jul 2, 2021	9.40	9.45	9.37	9.40
5229	NYSE	UMC	Thu, Jul 1, 2021	9.37	9.38	9.22	9.27
5228	NYSE	UMC	Wed, Jun 30, 2021	9.51	9.52	9.42	9.45
5227	NYSE	UMC	Tue, Jun 29, 2021	9.50	9.58	9.44	9.58
5226	NYSE	UMC	Mon, Jun 28, 2021	9.39	9.55	9.38	9.50
5225	NYSE	UMC	Fri, Jun 25, 2021	9.52	9.54	9.41	9.43
5224	NYSE	UMC	Thu, Jun 24, 2021	9.47	9.57	9.46	9.54
5223	NYSE	UMC	Wed, Jun 23, 2021	9.41	9.47	9.28	9.28
5222	NYSE	UMC	Tue, Jun 22, 2021	9.21	9.21	9.04	9.15
5221	NYSE	UMC	Mon, Jun 21, 2021	9.20	9.27	9.08	9.27
5220	NYSE	UMC	Fri, Jun 18, 2021	9.40	9.42	9.15	9.16
5219	NYSE	UMC	Thu, Jun 17, 2021	9.53	9.74	9.51	9.64
5218	NYSE	UMC	Wed, Jun 16, 2021	9.52	9.54	9.35	9.40
5217	NYSE	UMC	Tue, Jun 15, 2021	9.71	9.80	9.54	9.56
5216	NYSE	UMC	Mon, Jun 14, 2021	9.45	9.53	9.41	9.52
5215	NYSE	UMC	Fri, Jun 11, 2021	9.40	9.48	9.36	9.46
5214	NYSE	UMC	Thu, Jun 10, 2021	9.38	9.57	9.34	9.49
5213	NYSE	UMC	Wed, Jun 9, 2021	9.18	9.28	9.02	9.22
5212	NYSE	UMC	Tue, Jun 8, 2021	9.47	9.49	9.31	9.33
5211	NYSE	UMC	Mon, Jun 7, 2021	9.52	9.63	9.42	9.58
5210	NYSE	UMC	Fri, Jun 4, 2021	9.67	9.82	9.59	9.79
5209	NYSE	UMC	Thu, Jun 3, 2021	9.74	9.75	9.55	9.63
5208	NYSE	UMC	Wed, Jun 2, 2021	9.37	9.49	9.31	9.47
5207	NYSE	UMC	Tue, Jun 1, 2021	9.54	9.55	9.32	9.39
5206	NYSE	UMC	Fri, May 28, 2021	9.34	9.48	9.33	9.41
5205	NYSE	UMC	Thu, May 27, 2021	9.21	9.25	9.13	9.19
5204	NYSE	UMC	Wed, May 26, 2021	9.07	9.17	9.03	9.10
5203	NYSE	UMC	Tue, May 25, 2021	9.22	9.28	8.97	9.01
5202	NYSE	UMC	Mon, May 24, 2021	8.71	8.85	8.69	8.73
5201	NYSE	UMC	Fri, May 21, 2021	8.53	8.58	8.41	8.43
5200	NYSE	UMC	Thu, May 20, 2021	8.54	8.56	8.38	8.50
5199	NYSE	UMC	Wed, May 19, 2021	8.46	8.71	8.39	8.71
5198	NYSE	UMC	Tue, May 18, 2021	8.67	8.79	8.58	8.61
5197	NYSE	UMC	Mon, May 17, 2021	8.09	8.20	7.90	8.17
5196	NYSE	UMC	Fri, May 14, 2021	8.53	8.59	8.44	8.57
5195	NYSE	UMC	Thu, May 13, 2021	8.54	8.71	8.38	8.52
5194	NYSE	UMC	Wed, May 12, 2021	8.41	8.48	8.28	8.30
5193	NYSE	UMC	Tue, May 11, 2021	8.73	9.05	8.50	8.97
5192	NYSE	UMC	Mon, May 10, 2021	9.52	9.52	9.24	9.24
5191	NYSE	UMC	Fri, May 7, 2021	9.62	9.78	9.60	9.65
5190	NYSE	UMC	Thu, May 6, 2021	9.32	9.39	9.16	9.32
5189	NYSE	UMC	Wed, May 5, 2021	9.46	9.47	9.31	9.39
5188	NYSE	UMC	Tue, May 4, 2021	9.70	9.77	9.36	9.76
5187	NYSE	UMC	Mon, May 3, 2021	9.62	9.69	9.52	9.55
5186	NYSE	UMC	Fri, Apr 30, 2021	9.99	10.07	9.89	9.92
5185	NYSE	UMC	Thu, Apr 29, 2021	10.29	10.30	9.97	10.13
5184	NYSE	UMC	Wed, Apr 28, 2021	10.80	10.80	10.20	10.52
5183	NYSE	UMC	Tue, Apr 27, 2021	10.95	10.97	10.70	10.82
5182	NYSE	UMC	Mon, Apr 26, 2021	10.93	11.25	10.86	11.19
5181	NYSE	UMC	Fri, Apr 23, 2021	10.04	10.65	10.02	10.62
5180	NYSE	UMC	Thu, Apr 22, 2021	9.80	9.91	9.62	9.70
5179	NYSE	UMC	Wed, Apr 21, 2021	9.39	9.68	9.37	9.66
5178	NYSE	UMC	Tue, Apr 20, 2021	9.50	9.62	9.38	9.46
5177	NYSE	UMC	Mon, Apr 19, 2021	9.54	9.67	9.32	9.47
5176	NYSE	UMC	Fri, Apr 16, 2021	9.42	9.59	9.42	9.48
5175	NYSE	UMC	Thu, Apr 15, 2021	9.30	9.33	9.11	9.26
5174	NYSE	UMC	Wed, Apr 14, 2021	9.35	9.38	9.13	9.14
5173	NYSE	UMC	Tue, Apr 13, 2021	9.56	9.62	9.42	9.56
5172	NYSE	UMC	Mon, Apr 12, 2021	9.38	9.41	9.23	9.32
5171	NYSE	UMC	Fri, Apr 9, 2021	9.39	9.42	9.31	9.40
5170	NYSE	UMC	Thu, Apr 8, 2021	9.41	9.60	9.40	9.46
5169	NYSE	UMC	Wed, Apr 7, 2021	9.01	9.14	8.88	8.96
5168	NYSE	UMC	Tue, Apr 6, 2021	9.02	9.08	8.82	8.91
5167	NYSE	UMC	Mon, Apr 5, 2021	9.44	9.48	9.12	9.20
5166	NYSE	UMC	Thu, Apr 1, 2021	9.06	9.27	8.98	9.26
5165	NYSE	UMC	Wed, Mar 31, 2021	8.99	9.19	8.89	9.11
5164	NYSE	UMC	Tue, Mar 30, 2021	8.75	9.00	8.74	8.89
5163	NYSE	UMC	Mon, Mar 29, 2021	8.80	8.81	8.46	8.61
5162	NYSE	UMC	Fri, Mar 26, 2021	8.65	8.84	8.59	8.83
5161	NYSE	UMC	Thu, Mar 25, 2021	8.31	8.58	8.30	8.51
5160	NYSE	UMC	Wed, Mar 24, 2021	8.40	8.43	8.12	8.14
5159	NYSE	UMC	Tue, Mar 23, 2021	8.58	8.60	8.39	8.44
5158	NYSE	UMC	Mon, Mar 22, 2021	8.46	8.73	8.45	8.57
5157	NYSE	UMC	Fri, Mar 19, 2021	8.25	8.28	8.12	8.23
5156	NYSE	UMC	Thu, Mar 18, 2021	8.38	8.39	8.22	8.24
5155	NYSE	UMC	Wed, Mar 17, 2021	8.49	8.75	8.38	8.63
5154	NYSE	UMC	Tue, Mar 16, 2021	8.79	8.86	8.61	8.71
5153	NYSE	UMC	Mon, Mar 15, 2021	8.76	8.86	8.64	8.80
5152	NYSE	UMC	Fri, Mar 12, 2021	8.68	8.79	8.60	8.78
5151	NYSE	UMC	Thu, Mar 11, 2021	8.66	8.89	8.61	8.82
5150	NYSE	UMC	Wed, Mar 10, 2021	8.49	8.54	8.26	8.34
5149	NYSE	UMC	Tue, Mar 9, 2021	8.40	8.58	8.30	8.43
5148	NYSE	UMC	Mon, Mar 8, 2021	8.47	8.50	8.03	8.03
5147	NYSE	UMC	Fri, Mar 5, 2021	8.58	8.63	8.02	8.61
5146	NYSE	UMC	Thu, Mar 4, 2021	8.73	8.83	8.15	8.40
5145	NYSE	UMC	Wed, Mar 3, 2021	9.40	9.44	8.91	9.07
5144	NYSE	UMC	Tue, Mar 2, 2021	9.72	9.73	9.36	9.42
5143	NYSE	UMC	Mon, Mar 1, 2021	10.10	10.14	9.92	10.06
5142	NYSE	UMC	Fri, Feb 26, 2021	9.66	9.87	9.44	9.80
5141	NYSE	UMC	Thu, Feb 25, 2021	10.02	10.27	9.56	9.72
5140	NYSE	UMC	Wed, Feb 24, 2021	9.79	10.08	9.61	10.05
5139	NYSE	UMC	Tue, Feb 23, 2021	9.59	9.84	8.95	9.81
5138	NYSE	UMC	Mon, Feb 22, 2021	10.23	10.26	9.85	9.91
5137	NYSE	UMC	Fri, Feb 19, 2021	10.44	10.58	10.27	10.38
5136	NYSE	UMC	Thu, Feb 18, 2021	10.25	10.34	10.08	10.30
5135	NYSE	UMC	Wed, Feb 17, 2021	10.37	10.48	10.05	10.31
5134	NYSE	UMC	Tue, Feb 16, 2021	11.17	11.28	10.63	10.69
5133	NYSE	UMC	Fri, Feb 12, 2021	10.70	10.81	10.37	10.78
5132	NYSE	UMC	Thu, Feb 11, 2021	10.31	10.85	10.16	10.60
5131	NYSE	UMC	Wed, Feb 10, 2021	10.50	10.50	10.12	10.16
5130	NYSE	UMC	Tue, Feb 9, 2021	10.38	10.46	10.20	10.35
5129	NYSE	UMC	Mon, Feb 8, 2021	9.86	10.43	9.77	10.06
5128	NYSE	UMC	Fri, Feb 5, 2021	9.53	9.84	9.37	9.62
5127	NYSE	UMC	Thu, Feb 4, 2021	9.34	9.45	9.16	9.45
5126	NYSE	UMC	Wed, Feb 3, 2021	9.33	9.44	9.17	9.41
5125	NYSE	UMC	Tue, Feb 2, 2021	9.56	9.63	9.32	9.48
5124	NYSE	UMC	Mon, Feb 1, 2021	9.32	9.37	9.02	9.32
5123	NYSE	UMC	Fri, Jan 29, 2021	9.20	9.22	8.90	9.05
5122	NYSE	UMC	Thu, Jan 28, 2021	9.38	9.45	9.10	9.28
5121	NYSE	UMC	Wed, Jan 27, 2021	9.89	9.90	8.92	9.23
5120	NYSE	UMC	Tue, Jan 26, 2021	10.07	10.08	9.81	9.92
5119	NYSE	UMC	Mon, Jan 25, 2021	10.55	10.61	10.00	10.20
5118	NYSE	UMC	Fri, Jan 22, 2021	10.57	10.57	10.11	10.27
5117	NYSE	UMC	Thu, Jan 21, 2021	9.83	10.07	9.64	10.00
5116	NYSE	UMC	Wed, Jan 20, 2021	9.78	9.91	9.50	9.56
5115	NYSE	UMC	Tue, Jan 19, 2021	9.47	10.28	9.46	9.99
5114	NYSE	UMC	Fri, Jan 15, 2021	9.13	9.24	8.67	8.78
5113	NYSE	UMC	Thu, Jan 14, 2021	9.02	9.64	8.95	9.51
5112	NYSE	UMC	Wed, Jan 13, 2021	9.02	9.04	8.83	8.89
5111	NYSE	UMC	Tue, Jan 12, 2021	8.91	8.91	8.62	8.73
5110	NYSE	UMC	Mon, Jan 11, 2021	8.76	9.19	8.71	9.05
5109	NYSE	UMC	Fri, Jan 8, 2021	8.84	8.89	8.32	8.50
5108	NYSE	UMC	Thu, Jan 7, 2021	8.32	8.58	8.24	8.57
5107	NYSE	UMC	Wed, Jan 6, 2021	8.35	8.52	8.28	8.41
5106	NYSE	UMC	Tue, Jan 5, 2021	8.19	8.44	8.17	8.30
5105	NYSE	UMC	Mon, Jan 4, 2021	8.22	8.25	7.85	8.01
5104	NYSE	UMC	Thu, Dec 31, 2020	8.50	8.53	8.35	8.43
5103	NYSE	UMC	Wed, Dec 30, 2020	8.50	8.77	8.49	8.66
5102	NYSE	UMC	Tue, Dec 29, 2020	8.57	8.57	8.22	8.31
5101	NYSE	UMC	Mon, Dec 28, 2020	8.62	8.73	8.55	8.64
5100	NYSE	UMC	Thu, Dec 24, 2020	8.24	8.37	8.24	8.29
5099	NYSE	UMC	Wed, Dec 23, 2020	8.24	8.29	8.14	8.20
5098	NYSE	UMC	Tue, Dec 22, 2020	8.26	8.26	8.03	8.16
5097	NYSE	UMC	Mon, Dec 21, 2020	8.22	8.43	8.22	8.42
5096	NYSE	UMC	Fri, Dec 18, 2020	8.43	8.44	8.11	8.13
5095	NYSE	UMC	Thu, Dec 17, 2020	8.07	8.50	8.07	8.44
5094	NYSE	UMC	Wed, Dec 16, 2020	8.01	8.05	7.83	7.90
5093	NYSE	UMC	Tue, Dec 15, 2020	7.93	8.03	7.89	7.94
5092	NYSE	UMC	Mon, Dec 14, 2020	8.30	8.31	8.13	8.22
5091	NYSE	UMC	Fri, Dec 11, 2020	8.10	8.23	7.96	8.12
5090	NYSE	UMC	Thu, Dec 10, 2020	8.14	8.43	8.12	8.31
5089	NYSE	UMC	Wed, Dec 9, 2020	8.78	8.95	8.37	8.54
5088	NYSE	UMC	Tue, Dec 8, 2020	9.21	9.25	8.30	8.76
5087	NYSE	UMC	Mon, Dec 7, 2020	9.40	9.40	9.00	9.04
5086	NYSE	UMC	Fri, Dec 4, 2020	8.61	8.96	8.46	8.87
5085	NYSE	UMC	Thu, Dec 3, 2020	7.66	7.95	7.65	7.75
5084	NYSE	UMC	Wed, Dec 2, 2020	7.45	7.46	7.20	7.28
5083	NYSE	UMC	Tue, Dec 1, 2020	7.37	7.50	7.28	7.42
5082	NYSE	UMC	Mon, Nov 30, 2020	7.26	7.29	7.06	7.13
5081	NYSE	UMC	Fri, Nov 27, 2020	6.90	7.06	6.88	6.97
5080	NYSE	UMC	Wed, Nov 25, 2020	6.70	6.83	6.69	6.77
5079	NYSE	UMC	Tue, Nov 24, 2020	6.90	6.91	6.66	6.68
5078	NYSE	UMC	Mon, Nov 23, 2020	6.43	7.07	6.40	6.95
5077	NYSE	UMC	Fri, Nov 20, 2020	5.78	5.86	5.76	5.78
5076	NYSE	UMC	Thu, Nov 19, 2020	5.61	5.67	5.60	5.63
5075	NYSE	UMC	Wed, Nov 18, 2020	5.74	5.75	5.60	5.60
5074	NYSE	UMC	Tue, Nov 17, 2020	5.70	5.72	5.62	5.63
5073	NYSE	UMC	Mon, Nov 16, 2020	5.70	5.83	5.65	5.76
5072	NYSE	UMC	Fri, Nov 13, 2020	5.50	5.60	5.50	5.55
5071	NYSE	UMC	Thu, Nov 12, 2020	5.45	5.55	5.43	5.44
5070	NYSE	UMC	Wed, Nov 11, 2020	5.44	5.62	5.42	5.54
5069	NYSE	UMC	Tue, Nov 10, 2020	5.49	5.51	5.35	5.39
5068	NYSE	UMC	Mon, Nov 9, 2020	5.60	6.09	5.60	5.68
5067	NYSE	UMC	Fri, Nov 6, 2020	5.37	5.39	5.31	5.34
5066	NYSE	UMC	Thu, Nov 5, 2020	5.48	5.50	5.33	5.40
5065	NYSE	UMC	Wed, Nov 4, 2020	5.59	5.62	5.49	5.58
5064	NYSE	UMC	Tue, Nov 3, 2020	5.20	5.43	5.19	5.38
5063	NYSE	UMC	Mon, Nov 2, 2020	5.46	5.46	5.21	5.22
5062	NYSE	UMC	Fri, Oct 30, 2020	5.19	5.35	5.13	5.30
5061	NYSE	UMC	Thu, Oct 29, 2020	5.84	5.84	5.40	5.44
5060	NYSE	UMC	Wed, Oct 28, 2020	5.60	5.64	5.45	5.52
5059	NYSE	UMC	Tue, Oct 27, 2020	5.70	5.75	5.60	5.74
5058	NYSE	UMC	Mon, Oct 26, 2020	5.66	5.67	5.43	5.52
5057	NYSE	UMC	Fri, Oct 23, 2020	5.74	5.80	5.56	5.58
5056	NYSE	UMC	Thu, Oct 22, 2020	5.67	5.89	5.67	5.84
5055	NYSE	UMC	Wed, Oct 21, 2020	5.46	5.49	5.37	5.37
5054	NYSE	UMC	Tue, Oct 20, 2020	5.37	5.49	5.34	5.41
5053	NYSE	UMC	Mon, Oct 19, 2020	5.32	5.37	5.23	5.28
5052	NYSE	UMC	Fri, Oct 16, 2020	5.29	5.30	5.16	5.21
5051	NYSE	UMC	Thu, Oct 15, 2020	5.39	5.44	5.35	5.41
5050	NYSE	UMC	Wed, Oct 14, 2020	5.54	5.59	5.48	5.50
5049	NYSE	UMC	Tue, Oct 13, 2020	5.46	5.50	5.35	5.45
5048	NYSE	UMC	Mon, Oct 12, 2020	5.76	5.79	5.52	5.60
5047	NYSE	UMC	Fri, Oct 9, 2020	5.50	5.70	5.45	5.70
5046	NYSE	UMC	Thu, Oct 8, 2020	5.61	5.91	5.23	5.41
5045	NYSE	UMC	Wed, Oct 7, 2020	5.03	5.46	5.03	5.23
5044	NYSE	UMC	Tue, Oct 6, 2020	4.92	4.99	4.84	4.87
5043	NYSE	UMC	Mon, Oct 5, 2020	4.92	5.08	4.88	5.04
5042	NYSE	UMC	Fri, Oct 2, 2020	4.81	4.91	4.81	4.81
5041	NYSE	UMC	Thu, Oct 1, 2020	4.89	4.95	4.86	4.94
5040	NYSE	UMC	Wed, Sep 30, 2020	4.84	4.86	4.78	4.79
5039	NYSE	UMC	Tue, Sep 29, 2020	4.73	4.78	4.58	4.73
5038	NYSE	UMC	Mon, Sep 28, 2020	4.78	4.97	4.73	4.96
5037	NYSE	UMC	Fri, Sep 25, 2020	4.27	4.29	4.20	4.23
5036	NYSE	UMC	Thu, Sep 24, 2020	4.34	4.47	4.31	4.41
5035	NYSE	UMC	Wed, Sep 23, 2020	4.39	4.45	4.33	4.35
5034	NYSE	UMC	Tue, Sep 22, 2020	4.29	4.29	4.21	4.29
5033	NYSE	UMC	Mon, Sep 21, 2020	4.23	4.29	4.20	4.28
5032	NYSE	UMC	Fri, Sep 18, 2020	4.42	4.48	4.34	4.34
5031	NYSE	UMC	Thu, Sep 17, 2020	4.26	4.40	4.26	4.34
5030	NYSE	UMC	Wed, Sep 16, 2020	4.35	4.37	4.27	4.30
5029	NYSE	UMC	Tue, Sep 15, 2020	4.23	4.35	4.22	4.32
5028	NYSE	UMC	Mon, Sep 14, 2020	3.98	4.06	3.98	4.05
5027	NYSE	UMC	Fri, Sep 11, 2020	3.85	3.88	3.80	3.85
5026	NYSE	UMC	Thu, Sep 10, 2020	3.91	3.98	3.83	3.89
5025	NYSE	UMC	Wed, Sep 9, 2020	3.87	4.06	3.87	3.97
5024	NYSE	UMC	Tue, Sep 8, 2020	3.77	3.83	3.68	3.74
5023	NYSE	UMC	Fri, Sep 4, 2020	3.52	3.58	3.43	3.56
5022	NYSE	UMC	Thu, Sep 3, 2020	3.57	3.59	3.46	3.48
5021	NYSE	UMC	Wed, Sep 2, 2020	3.64	3.65	3.57	3.64
5020	NYSE	UMC	Tue, Sep 1, 2020	3.62	3.66	3.61	3.64
5019	NYSE	UMC	Mon, Aug 31, 2020	3.57	3.57	3.44	3.54
5018	NYSE	UMC	Fri, Aug 28, 2020	3.65	3.65	3.58	3.63
5017	NYSE	UMC	Thu, Aug 27, 2020	3.75	3.75	3.64	3.65
5016	NYSE	UMC	Wed, Aug 26, 2020	3.76	3.79	3.73	3.76
5015	NYSE	UMC	Tue, Aug 25, 2020	3.74	3.77	3.69	3.73
5014	NYSE	UMC	Mon, Aug 24, 2020	3.78	3.85	3.77	3.79
5013	NYSE	UMC	Fri, Aug 21, 2020	3.67	3.68	3.61	3.67
5012	NYSE	UMC	Thu, Aug 20, 2020	3.68	3.71	3.62	3.66
5011	NYSE	UMC	Wed, Aug 19, 2020	3.93	3.94	3.84	3.86
5010	NYSE	UMC	Tue, Aug 18, 2020	4.05	4.06	3.95	4.00
5009	NYSE	UMC	Mon, Aug 17, 2020	4.06	4.11	3.97	4.05
5008	NYSE	UMC	Fri, Aug 14, 2020	3.97	4.02	3.95	3.96
5007	NYSE	UMC	Thu, Aug 13, 2020	4.04	4.04	3.94	3.97
5006	NYSE	UMC	Wed, Aug 12, 2020	4.11	4.15	4.05	4.11
5005	NYSE	UMC	Tue, Aug 11, 2020	4.24	4.25	4.16	4.19
5004	NYSE	UMC	Mon, Aug 10, 2020	4.26	4.39	4.22	4.28
5003	NYSE	UMC	Fri, Aug 7, 2020	4.47	4.48	4.22	4.28
5002	NYSE	UMC	Thu, Aug 6, 2020	4.48	4.69	4.46	4.60
5001	NYSE	UMC	Wed, Aug 5, 2020	4.17	4.34	4.17	4.27
5000	NYSE	UMC	Tue, Aug 4, 2020	4.33	4.37	4.12	4.16
4999	NYSE	UMC	Mon, Aug 3, 2020	3.93	4.26	3.93	4.23
4998	NYSE	UMC	Fri, Jul 31, 2020	3.72	3.72	3.60	3.70
4997	NYSE	UMC	Thu, Jul 30, 2020	3.69	3.75	3.57	3.68
4996	NYSE	UMC	Wed, Jul 29, 2020	3.88	3.91	3.67	3.70
4995	NYSE	UMC	Tue, Jul 28, 2020	3.97	3.98	3.60	3.66
4994	NYSE	UMC	Mon, Jul 27, 2020	3.70	4.10	3.67	3.87
4993	NYSE	UMC	Fri, Jul 24, 2020	3.39	3.44	3.26	3.34
4992	NYSE	UMC	Thu, Jul 23, 2020	3.20	3.61	3.20	3.37
4991	NYSE	UMC	Wed, Jul 22, 2020	2.90	3.00	2.90	2.98
4990	NYSE	UMC	Tue, Jul 21, 2020	2.82	2.90	2.82	2.89
4989	NYSE	UMC	Mon, Jul 20, 2020	2.78	2.79	2.76	2.78
4988	NYSE	UMC	Fri, Jul 17, 2020	2.76	2.77	2.74	2.74
4987	NYSE	UMC	Thu, Jul 16, 2020	2.79	2.79	2.72	2.76
4986	NYSE	UMC	Wed, Jul 15, 2020	2.76	2.76	2.71	2.72
4985	NYSE	UMC	Tue, Jul 14, 2020	2.69	2.77	2.66	2.76
4984	NYSE	UMC	Mon, Jul 13, 2020	2.83	2.86	2.79	2.65
4983	NYSE	UMC	Fri, Jul 10, 2020	2.78	2.78	2.74	2.75
4982	NYSE	UMC	Thu, Jul 9, 2020	2.79	2.79	2.75	2.75
4981	NYSE	UMC	Wed, Jul 8, 2020	2.81	2.83	2.77	2.77
4980	NYSE	UMC	Tue, Jul 7, 2020	2.79	2.82	2.77	2.80
4979	NYSE	UMC	Mon, Jul 6, 2020	2.79	2.81	2.78	2.81
4978	NYSE	UMC	Thu, Jul 2, 2020	2.71	2.75	2.69	2.74
4977	NYSE	UMC	Wed, Jul 1, 2020	2.64	2.68	2.64	2.68
4976	NYSE	UMC	Tue, Jun 30, 2020	2.60	2.65	2.57	2.64
4975	NYSE	UMC	Mon, Jun 29, 2020	2.56	2.58	2.54	2.58
4974	NYSE	UMC	Fri, Jun 26, 2020	2.55	2.59	2.54	2.55
4973	NYSE	UMC	Thu, Jun 25, 2020	2.57	2.58	2.55	2.57
4972	NYSE	UMC	Wed, Jun 24, 2020	2.61	2.63	2.57	2.57
4971	NYSE	UMC	Tue, Jun 23, 2020	2.59	2.60	2.57	2.58
4970	NYSE	UMC	Mon, Jun 22, 2020	2.59	2.60	2.55	2.57
4969	NYSE	UMC	Fri, Jun 19, 2020	2.60	2.60	2.53	2.54
4968	NYSE	UMC	Thu, Jun 18, 2020	2.56	2.59	2.56	2.58
4967	NYSE	UMC	Wed, Jun 17, 2020	2.59	2.60	2.55	2.58
4966	NYSE	UMC	Tue, Jun 16, 2020	2.65	2.66	2.59	2.61
4965	NYSE	UMC	Mon, Jun 15, 2020	2.57	2.63	2.56	2.62
4964	NYSE	UMC	Fri, Jun 12, 2020	2.65	2.65	2.55	2.62
4963	NYSE	UMC	Thu, Jun 11, 2020	2.70	2.72	2.60	2.60
4962	NYSE	UMC	Wed, Jun 10, 2020	2.77	2.79	2.72	2.76
4961	NYSE	UMC	Tue, Jun 9, 2020	2.84	2.85	2.75	2.77
4960	NYSE	UMC	Mon, Jun 8, 2020	2.90	2.90	2.83	2.87
4959	NYSE	UMC	Fri, Jun 5, 2020	2.79	2.86	2.78	2.81
4958	NYSE	UMC	Thu, Jun 4, 2020	2.81	2.83	2.67	2.69
4957	NYSE	UMC	Wed, Jun 3, 2020	2.73	2.94	2.73	2.80
4956	NYSE	UMC	Tue, Jun 2, 2020	2.60	2.66	2.59	2.63
4955	NYSE	UMC	Mon, Jun 1, 2020	2.55	2.59	2.54	2.58
4954	NYSE	UMC	Fri, May 29, 2020	2.52	2.54	2.48	2.53
4953	NYSE	UMC	Thu, May 28, 2020	2.50	2.52	2.49	2.51
4952	NYSE	UMC	Wed, May 27, 2020	2.47	2.48	2.39	2.46
4951	NYSE	UMC	Tue, May 26, 2020	2.48	2.50	2.47	2.47
4950	NYSE	UMC	Fri, May 22, 2020	2.50	2.50	2.41	2.46
4949	NYSE	UMC	Thu, May 21, 2020	2.49	2.50	2.45	2.47
4948	NYSE	UMC	Wed, May 20, 2020	2.44	2.46	2.44	2.45
4947	NYSE	UMC	Tue, May 19, 2020	2.54	2.54	2.42	2.43
4946	NYSE	UMC	Mon, May 18, 2020	2.51	2.53	2.50	2.53
4945	NYSE	UMC	Fri, May 15, 2020	2.47	2.52	2.47	2.52
4944	NYSE	UMC	Thu, May 14, 2020	2.46	2.54	2.46	2.54
4943	NYSE	UMC	Wed, May 13, 2020	2.54	2.54	2.47	2.51
4942	NYSE	UMC	Tue, May 12, 2020	2.55	2.56	2.50	2.51
4941	NYSE	UMC	Mon, May 11, 2020	2.54	2.56	2.52	2.55
4940	NYSE	UMC	Fri, May 8, 2020	2.56	2.57	2.53	2.57
4939	NYSE	UMC	Thu, May 7, 2020	2.53	2.56	2.51	2.55
4938	NYSE	UMC	Wed, May 6, 2020	2.50	2.51	2.46	2.48
4937	NYSE	UMC	Tue, May 5, 2020	2.52	2.53	2.49	2.50
4936	NYSE	UMC	Mon, May 4, 2020	2.47	2.53	2.47	2.51
4935	NYSE	UMC	Fri, May 1, 2020	2.49	2.50	2.42	2.43
4934	NYSE	UMC	Thu, Apr 30, 2020	2.56	2.56	2.48	2.50
4933	NYSE	UMC	Wed, Apr 29, 2020	2.53	2.54	2.51	2.54
4932	NYSE	UMC	Tue, Apr 28, 2020	2.50	2.51	2.47	2.48
4931	NYSE	UMC	Mon, Apr 27, 2020	2.61	2.61	2.57	2.61
4930	NYSE	UMC	Fri, Apr 24, 2020	2.60	2.60	2.55	2.57
4929	NYSE	UMC	Thu, Apr 23, 2020	2.54	2.58	2.53	2.58
4928	NYSE	UMC	Wed, Apr 22, 2020	2.47	2.50	2.44	2.46
4927	NYSE	UMC	Tue, Apr 21, 2020	2.38	2.44	2.37	2.41
4926	NYSE	UMC	Mon, Apr 20, 2020	2.44	2.47	2.39	2.40
4925	NYSE	UMC	Fri, Apr 17, 2020	2.45	2.46	2.43	2.44
4924	NYSE	UMC	Thu, Apr 16, 2020	2.41	2.44	2.40	2.42
4923	NYSE	UMC	Wed, Apr 15, 2020	2.43	2.44	2.40	2.42
4922	NYSE	UMC	Tue, Apr 14, 2020	2.45	2.47	2.42	2.45
4921	NYSE	UMC	Mon, Apr 13, 2020	2.33	2.43	2.33	2.38
4920	NYSE	UMC	Thu, Apr 9, 2020	2.28	2.33	2.28	2.30
4919	NYSE	UMC	Wed, Apr 8, 2020	2.30	2.34	2.26	2.29
4918	NYSE	UMC	Tue, Apr 7, 2020	2.30	2.34	2.30	2.30
4917	NYSE	UMC	Mon, Apr 6, 2020	2.23	2.30	2.22	2.29
4916	NYSE	UMC	Fri, Apr 3, 2020	2.18	2.19	2.10	2.13
4915	NYSE	UMC	Thu, Apr 2, 2020	2.16	2.20	2.16	2.20
4914	NYSE	UMC	Wed, Apr 1, 2020	2.15	2.20	2.14	2.16
4913	NYSE	UMC	Tue, Mar 31, 2020	2.20	2.21	2.14	2.17
4912	NYSE	UMC	Mon, Mar 30, 2020	2.21	2.26	2.19	2.22
4911	NYSE	UMC	Fri, Mar 27, 2020	2.25	2.25	2.15	2.16
4910	NYSE	UMC	Thu, Mar 26, 2020	2.28	2.30	2.26	2.28
4909	NYSE	UMC	Wed, Mar 25, 2020	2.35	2.35	2.28	2.29
4908	NYSE	UMC	Tue, Mar 24, 2020	2.31	2.32	2.25	2.30
4907	NYSE	UMC	Mon, Mar 23, 2020	2.27	2.29	2.22	2.23
4906	NYSE	UMC	Fri, Mar 20, 2020	2.27	2.31	2.21	2.23
4905	NYSE	UMC	Thu, Mar 19, 2020	2.26	2.26	2.20	2.23
4904	NYSE	UMC	Wed, Mar 18, 2020	2.17	2.28	2.16	2.21
4903	NYSE	UMC	Tue, Mar 17, 2020	2.21	2.32	2.19	2.30
4902	NYSE	UMC	Mon, Mar 16, 2020	2.17	2.30	2.13	2.24
4901	NYSE	UMC	Fri, Mar 13, 2020	2.34	2.37	2.25	2.35
4900	NYSE	UMC	Thu, Mar 12, 2020	2.30	2.34	2.20	2.28
4899	NYSE	UMC	Wed, Mar 11, 2020	2.41	2.43	2.32	2.35
4898	NYSE	UMC	Tue, Mar 10, 2020	2.44	2.50	2.39	2.48
4897	NYSE	UMC	Mon, Mar 9, 2020	2.42	2.47	2.33	2.42
4896	NYSE	UMC	Fri, Mar 6, 2020	2.54	2.55	2.45	2.50
4895	NYSE	UMC	Thu, Mar 5, 2020	2.58	2.59	2.54	2.56
4894	NYSE	UMC	Wed, Mar 4, 2020	2.58	2.64	2.58	2.63
4893	NYSE	UMC	Tue, Mar 3, 2020	2.53	2.62	2.51	2.55
4892	NYSE	UMC	Mon, Mar 2, 2020	2.48	2.53	2.47	2.53
4891	NYSE	UMC	Fri, Feb 28, 2020	2.40	2.49	2.39	2.48
4890	NYSE	UMC	Thu, Feb 27, 2020	2.52	2.54	2.48	2.49
4889	NYSE	UMC	Wed, Feb 26, 2020	2.53	2.61	2.53	2.56
4888	NYSE	UMC	Tue, Feb 25, 2020	2.60	2.61	2.55	2.55
4887	NYSE	UMC	Mon, Feb 24, 2020	2.57	2.58	2.55	2.56
4886	NYSE	UMC	Fri, Feb 21, 2020	2.65	2.66	2.61	2.62
4885	NYSE	UMC	Thu, Feb 20, 2020	2.66	2.68	2.65	2.66
4884	NYSE	UMC	Wed, Feb 19, 2020	2.69	2.70	2.66	2.66
4883	NYSE	UMC	Tue, Feb 18, 2020	2.66	2.72	2.56	2.68
4882	NYSE	UMC	Fri, Feb 14, 2020	2.78	2.78	2.75	2.75
4881	NYSE	UMC	Thu, Feb 13, 2020	2.81	2.83	2.80	2.81
4880	NYSE	UMC	Wed, Feb 12, 2020	2.79	2.85	2.78	2.81
4879	NYSE	UMC	Tue, Feb 11, 2020	2.75	2.79	2.75	2.77
4878	NYSE	UMC	Mon, Feb 10, 2020	2.70	2.74	2.69	2.72
4877	NYSE	UMC	Fri, Feb 7, 2020	2.74	2.74	2.69	2.69
4876	NYSE	UMC	Thu, Feb 6, 2020	2.69	2.75	2.65	2.72
4875	NYSE	UMC	Wed, Feb 5, 2020	2.67	2.67	2.58	2.59
4874	NYSE	UMC	Tue, Feb 4, 2020	2.50	2.52	2.48	2.50
4873	NYSE	UMC	Mon, Feb 3, 2020	2.44	2.46	2.43	2.45
4872	NYSE	UMC	Fri, Jan 31, 2020	2.42	2.43	2.41	2.42
4871	NYSE	UMC	Thu, Jan 30, 2020	2.48	2.49	2.44	2.46
4870	NYSE	UMC	Wed, Jan 29, 2020	2.59	2.59	2.54	2.58
4869	NYSE	UMC	Tue, Jan 28, 2020	2.55	2.55	2.52	2.54
4868	NYSE	UMC	Mon, Jan 27, 2020	2.56	2.57	2.50	2.51
4867	NYSE	UMC	Fri, Jan 24, 2020	2.65	2.67	2.59	2.59
4866	NYSE	UMC	Thu, Jan 23, 2020	2.64	2.65	2.62	2.63
4865	NYSE	UMC	Wed, Jan 22, 2020	2.65	2.67	2.64	2.66
4864	NYSE	UMC	Tue, Jan 21, 2020	2.62	2.65	2.62	2.65
4863	NYSE	UMC	Fri, Jan 17, 2020	2.63	2.64	2.62	2.63
4862	NYSE	UMC	Thu, Jan 16, 2020	2.67	2.67	2.63	2.64
4861	NYSE	UMC	Wed, Jan 15, 2020	2.68	2.68	2.64	2.65
4860	NYSE	UMC	Tue, Jan 14, 2020	2.66	2.69	2.66	2.68
4859	NYSE	UMC	Mon, Jan 13, 2020	2.65	2.65	2.64	2.65
4858	NYSE	UMC	Fri, Jan 10, 2020	2.65	2.65	2.62	2.64
4857	NYSE	UMC	Thu, Jan 9, 2020	2.63	2.66	2.62	2.62
4856	NYSE	UMC	Wed, Jan 8, 2020	2.60	2.62	2.59	2.61
4855	NYSE	UMC	Tue, Jan 7, 2020	2.63	2.64	2.60	2.64
4854	NYSE	UMC	Mon, Jan 6, 2020	2.62	2.64	2.60	2.63
4853	NYSE	UMC	Fri, Jan 3, 2020	2.67	2.68	2.65	2.66
4852	NYSE	UMC	Thu, Jan 2, 2020	2.69	2.72	2.69	2.71
4851	NYSE	UMC	Tue, Dec 31, 2019	2.68	2.70	2.66	2.68
4850	NYSE	UMC	Mon, Dec 30, 2019	2.72	2.72	2.69	2.69
4849	NYSE	UMC	Fri, Dec 27, 2019	2.74	2.74	2.72	2.72
4848	NYSE	UMC	Thu, Dec 26, 2019	2.72	2.74	2.71	2.71
4847	NYSE	UMC	Tue, Dec 24, 2019	2.74	2.74	2.72	2.72
4846	NYSE	UMC	Mon, Dec 23, 2019	2.74	2.74	2.72	2.73
4845	NYSE	UMC	Fri, Dec 20, 2019	2.76	2.77	2.72	2.72
4844	NYSE	UMC	Thu, Dec 19, 2019	2.78	2.78	2.72	2.72
4843	NYSE	UMC	Wed, Dec 18, 2019	2.77	2.78	2.76	2.76
4842	NYSE	UMC	Tue, Dec 17, 2019	2.77	2.81	2.77	2.80
4841	NYSE	UMC	Mon, Dec 16, 2019	2.72	2.74	2.70	2.74
4840	NYSE	UMC	Fri, Dec 13, 2019	2.74	2.74	2.67	2.67
4839	NYSE	UMC	Thu, Dec 12, 2019	2.69	2.74	2.69	2.71
4838	NYSE	UMC	Wed, Dec 11, 2019	2.65	2.66	2.64	2.65
4837	NYSE	UMC	Tue, Dec 10, 2019	2.68	2.68	2.66	2.67
4836	NYSE	UMC	Mon, Dec 9, 2019	2.68	2.68	2.65	2.65
4835	NYSE	UMC	Fri, Dec 6, 2019	2.69	2.69	2.64	2.64
4834	NYSE	UMC	Thu, Dec 5, 2019	2.66	2.73	2.66	2.71
4833	NYSE	UMC	Wed, Dec 4, 2019	2.58	2.60	2.57	2.58
4832	NYSE	UMC	Tue, Dec 3, 2019	2.48	2.52	2.46	2.50
4831	NYSE	UMC	Mon, Dec 2, 2019	2.47	2.48	2.45	2.45
4830	NYSE	UMC	Fri, Nov 29, 2019	2.45	2.46	2.43	2.44
4829	NYSE	UMC	Wed, Nov 27, 2019	2.48	2.49	2.47	2.48
4828	NYSE	UMC	Tue, Nov 26, 2019	2.48	2.48	2.45	2.48
4827	NYSE	UMC	Mon, Nov 25, 2019	2.43	2.46	2.43	2.45
4826	NYSE	UMC	Fri, Nov 22, 2019	2.40	2.40	2.36	2.36
4825	NYSE	UMC	Thu, Nov 21, 2019	2.40	2.42	2.39	2.39
4824	NYSE	UMC	Wed, Nov 20, 2019	2.39	2.43	2.39	2.41
4823	NYSE	UMC	Tue, Nov 19, 2019	2.36	2.37	2.36	2.37
4822	NYSE	UMC	Mon, Nov 18, 2019	2.35	2.36	2.35	2.35
4821	NYSE	UMC	Fri, Nov 15, 2019	2.34	2.34	2.32	2.33
4820	NYSE	UMC	Thu, Nov 14, 2019	2.34	2.37	2.34	2.37
4819	NYSE	UMC	Wed, Nov 13, 2019	2.33	2.34	2.31	2.32
4818	NYSE	UMC	Tue, Nov 12, 2019	2.33	2.35	2.33	2.35
4817	NYSE	UMC	Mon, Nov 11, 2019	2.34	2.34	2.31	2.33
4816	NYSE	UMC	Fri, Nov 8, 2019	2.33	2.35	2.33	2.33
4815	NYSE	UMC	Thu, Nov 7, 2019	2.34	2.35	2.33	2.34
4814	NYSE	UMC	Wed, Nov 6, 2019	2.36	2.36	2.35	2.36
4813	NYSE	UMC	Tue, Nov 5, 2019	2.38	2.38	2.35	2.36
4812	NYSE	UMC	Mon, Nov 4, 2019	2.37	2.40	2.37	2.39
4811	NYSE	UMC	Fri, Nov 1, 2019	2.33	2.35	2.32	2.34
4810	NYSE	UMC	Thu, Oct 31, 2019	2.28	2.29	2.25	2.26
4809	NYSE	UMC	Wed, Oct 30, 2019	2.35	2.35	2.30	2.31
4808	NYSE	UMC	Tue, Oct 29, 2019	2.32	2.34	2.32	2.34
4807	NYSE	UMC	Mon, Oct 28, 2019	2.32	2.32	2.30	2.31
4806	NYSE	UMC	Fri, Oct 25, 2019	2.31	2.33	2.30	2.33
4805	NYSE	UMC	Thu, Oct 24, 2019	2.30	2.33	2.30	2.33
4804	NYSE	UMC	Wed, Oct 23, 2019	2.26	2.27	2.25	2.25
4803	NYSE	UMC	Tue, Oct 22, 2019	2.27	2.27	2.23	2.23
4802	NYSE	UMC	Mon, Oct 21, 2019	2.24	2.29	2.24	2.27
4801	NYSE	UMC	Fri, Oct 18, 2019	2.22	2.26	2.21	2.26
4800	NYSE	UMC	Thu, Oct 17, 2019	2.22	2.22	2.19	2.19
4799	NYSE	UMC	Wed, Oct 16, 2019	2.21	2.22	2.18	2.20
4798	NYSE	UMC	Tue, Oct 15, 2019	2.19	2.21	2.19	2.20
4797	NYSE	UMC	Mon, Oct 14, 2019	2.17	2.18	2.16	2.16
4796	NYSE	UMC	Fri, Oct 11, 2019	2.16	2.20	2.15	2.19
4795	NYSE	UMC	Thu, Oct 10, 2019	2.12	2.16	2.12	2.16
4794	NYSE	UMC	Wed, Oct 9, 2019	2.09	2.12	2.09	2.12
4793	NYSE	UMC	Tue, Oct 8, 2019	2.12	2.12	2.08	2.09
4792	NYSE	UMC	Mon, Oct 7, 2019	2.13	2.13	2.10	2.12
4791	NYSE	UMC	Fri, Oct 4, 2019	2.13	2.14	2.11	2.13
4790	NYSE	UMC	Thu, Oct 3, 2019	2.10	2.12	2.08	2.10
4789	NYSE	UMC	Wed, Oct 2, 2019	2.09	2.10	2.08	2.09
4788	NYSE	UMC	Tue, Oct 1, 2019	2.12	2.14	2.11	2.13
4787	NYSE	UMC	Mon, Sep 30, 2019	2.13	2.13	2.08	2.09
4786	NYSE	UMC	Fri, Sep 27, 2019	2.13	2.14	2.09	2.09
4785	NYSE	UMC	Thu, Sep 26, 2019	2.16	2.16	2.13	2.14
4784	NYSE	UMC	Wed, Sep 25, 2019	2.15	2.19	2.15	2.17
4783	NYSE	UMC	Tue, Sep 24, 2019	2.16	2.17	2.09	2.10
4782	NYSE	UMC	Mon, Sep 23, 2019	2.14	2.17	2.13	2.15
4781	NYSE	UMC	Fri, Sep 20, 2019	2.19	2.20	2.10	2.10
4780	NYSE	UMC	Thu, Sep 19, 2019	2.17	2.19	2.17	2.19
4779	NYSE	UMC	Wed, Sep 18, 2019	2.16	2.18	2.16	2.17
4778	NYSE	UMC	Tue, Sep 17, 2019	2.17	2.18	2.15	2.17
4777	NYSE	UMC	Mon, Sep 16, 2019	2.22	2.22	2.18	2.18
4776	NYSE	UMC	Fri, Sep 13, 2019	2.18	2.27	2.18	2.22
4775	NYSE	UMC	Thu, Sep 12, 2019	2.17	2.19	2.17	2.18
4774	NYSE	UMC	Wed, Sep 11, 2019	2.17	2.18	2.16	2.18
4773	NYSE	UMC	Tue, Sep 10, 2019	2.13	2.17	2.13	2.16
4772	NYSE	UMC	Mon, Sep 9, 2019	2.16	2.17	2.14	2.15
4771	NYSE	UMC	Fri, Sep 6, 2019	2.15	2.15	2.13	2.14
4770	NYSE	UMC	Thu, Sep 5, 2019	2.16	2.18	2.14	2.15
4769	NYSE	UMC	Wed, Sep 4, 2019	2.11	2.15	2.09	2.15
4768	NYSE	UMC	Tue, Sep 3, 2019	2.06	2.08	2.05	2.06
4767	NYSE	UMC	Fri, Aug 30, 2019	2.11	2.11	2.10	2.11
4766	NYSE	UMC	Thu, Aug 29, 2019	2.05	2.09	2.05	2.09
4765	NYSE	UMC	Wed, Aug 28, 2019	2.05	2.05	2.02	2.04
4764	NYSE	UMC	Tue, Aug 27, 2019	2.05	2.05	2.02	2.04
4763	NYSE	UMC	Mon, Aug 26, 2019	2.04	2.05	2.03	2.04
4762	NYSE	UMC	Fri, Aug 23, 2019	2.06	2.07	2.03	2.03
4761	NYSE	UMC	Thu, Aug 22, 2019	2.08	2.08	2.04	2.06
4760	NYSE	UMC	Wed, Aug 21, 2019	2.12	2.12	2.10	2.11
4759	NYSE	UMC	Tue, Aug 20, 2019	2.10	2.11	2.09	2.11
4758	NYSE	UMC	Mon, Aug 19, 2019	2.10	2.10	2.07	2.09
4757	NYSE	UMC	Fri, Aug 16, 2019	2.07	2.09	2.05	2.07
4756	NYSE	UMC	Thu, Aug 15, 2019	2.01	2.02	1.99	2.00
4755	NYSE	UMC	Wed, Aug 14, 2019	2.03	2.05	2.02	2.03
4754	NYSE	UMC	Tue, Aug 13, 2019	2.02	2.05	2.02	2.04
4753	NYSE	UMC	Mon, Aug 12, 2019	2.02	2.04	2.02	2.03
4752	NYSE	UMC	Fri, Aug 9, 2019	2.08	2.08	2.04	2.05
4751	NYSE	UMC	Thu, Aug 8, 2019	2.07	2.09	2.07	2.08
4750	NYSE	UMC	Wed, Aug 7, 2019	2.03	2.06	2.02	2.03
4749	NYSE	UMC	Tue, Aug 6, 2019	2.03	2.06	2.02	2.02
4748	NYSE	UMC	Mon, Aug 5, 2019	2.04	2.04	1.99	2.01
4747	NYSE	UMC	Fri, Aug 2, 2019	2.08	2.10	2.04	2.07
4746	NYSE	UMC	Thu, Aug 1, 2019	2.13	2.14	2.09	2.09
4745	NYSE	UMC	Wed, Jul 31, 2019	2.17	2.18	2.14	2.18
4744	NYSE	UMC	Tue, Jul 30, 2019	2.15	2.16	2.14	2.15
4743	NYSE	UMC	Mon, Jul 29, 2019	2.09	2.13	2.09	2.13
4742	NYSE	UMC	Fri, Jul 26, 2019	2.10	2.10	2.04	2.07
4741	NYSE	UMC	Thu, Jul 25, 2019	2.15	2.15	2.13	2.13
4740	NYSE	UMC	Wed, Jul 24, 2019	2.19	2.22	2.16	2.20
4739	NYSE	UMC	Tue, Jul 23, 2019	2.14	2.15	2.11	2.13
4738	NYSE	UMC	Mon, Jul 22, 2019	2.15	2.15	2.13	2.14
4737	NYSE	UMC	Fri, Jul 19, 2019	2.19	2.19	2.14	2.15
4736	NYSE	UMC	Thu, Jul 18, 2019	2.18	2.18	2.16	2.18
4735	NYSE	UMC	Wed, Jul 17, 2019	2.18	2.18	2.14	2.16
4734	NYSE	UMC	Tue, Jul 16, 2019	2.22	2.22	2.17	2.19
4733	NYSE	UMC	Mon, Jul 15, 2019	2.28	2.29	2.23	2.25
4732	NYSE	UMC	Fri, Jul 12, 2019	2.32	2.32	2.27	2.30
4731	NYSE	UMC	Thu, Jul 11, 2019	2.35	2.38	2.32	2.33
4730	NYSE	UMC	Wed, Jul 10, 2019	2.28	2.33	2.28	2.32
4729	NYSE	UMC	Tue, Jul 9, 2019	2.20	2.21	2.18	2.19
4728	NYSE	UMC	Mon, Jul 8, 2019	2.18	2.20	2.17	2.17
4727	NYSE	UMC	Fri, Jul 5, 2019	2.20	2.22	2.19	2.21
4726	NYSE	UMC	Wed, Jul 3, 2019	2.21	2.23	2.21	2.22
4725	NYSE	UMC	Tue, Jul 2, 2019	2.27	2.27	2.23	2.23
4724	NYSE	UMC	Mon, Jul 1, 2019	2.26	2.28	2.26	2.27
4723	NYSE	UMC	Fri, Jun 28, 2019	2.21	2.22	2.19	2.21
4722	NYSE	UMC	Thu, Jun 27, 2019	2.19	2.22	2.19	2.22
4721	NYSE	UMC	Wed, Jun 26, 2019	2.15	2.19	2.15	2.19
4720	NYSE	UMC	Tue, Jun 25, 2019	2.14	2.19	2.13	2.15
4719	NYSE	UMC	Mon, Jun 24, 2019	2.13	2.15	2.13	2.15
4718	NYSE	UMC	Fri, Jun 21, 2019	2.13	2.16	2.08	2.08
4717	NYSE	UMC	Thu, Jun 20, 2019	2.13	2.14	2.11	2.13
4716	NYSE	UMC	Wed, Jun 19, 2019	2.12	2.14	2.11	2.13
4715	NYSE	UMC	Tue, Jun 18, 2019	2.07	2.09	2.05	2.09
4714	NYSE	UMC	Mon, Jun 17, 2019	2.12	2.12	2.09	2.10
4713	NYSE	UMC	Fri, Jun 14, 2019	2.12	2.12	2.11	2.12
4712	NYSE	UMC	Thu, Jun 13, 2019	2.12	2.13	2.11	2.13
4711	NYSE	UMC	Wed, Jun 12, 2019	2.12	2.13	2.08	2.08
4710	NYSE	UMC	Tue, Jun 11, 2019	2.09	2.10	2.08	2.09
4709	NYSE	UMC	Mon, Jun 10, 2019	2.08	2.10	2.06	2.06
4708	NYSE	UMC	Fri, Jun 7, 2019	2.05	2.05	2.03	2.05
4707	NYSE	UMC	Thu, Jun 6, 2019	2.02	2.05	2.02	2.04
4706	NYSE	UMC	Wed, Jun 5, 2019	2.02	2.02	1.96	1.98
4705	NYSE	UMC	Tue, Jun 4, 2019	2.03	2.03	2.01	2.02
4704	NYSE	UMC	Mon, Jun 3, 2019	2.06	2.06	2.02	2.04
4703	NYSE	UMC	Fri, May 31, 2019	1.99	1.99	1.97	1.97
4702	NYSE	UMC	Thu, May 30, 2019	1.97	1.99	1.96	1.98
4701	NYSE	UMC	Wed, May 29, 2019	1.93	1.96	1.92	1.95
4700	NYSE	UMC	Tue, May 28, 2019	1.96	1.96	1.87	1.88
4699	NYSE	UMC	Fri, May 24, 2019	2.02	2.03	2.00	2.02
4698	NYSE	UMC	Thu, May 23, 2019	1.98	2.00	1.97	2.00
4697	NYSE	UMC	Wed, May 22, 2019	2.01	2.03	1.99	1.99
4696	NYSE	UMC	Tue, May 21, 2019	2.03	2.03	1.99	2.01
4695	NYSE	UMC	Mon, May 20, 2019	2.00	2.00	1.96	1.97
4694	NYSE	UMC	Fri, May 17, 2019	2.02	2.04	2.02	2.03
4693	NYSE	UMC	Thu, May 16, 2019	2.08	2.08	2.04	2.04
4692	NYSE	UMC	Wed, May 15, 2019	2.06	2.07	2.05	2.05
4691	NYSE	UMC	Tue, May 14, 2019	2.07	2.09	2.05	2.07
4690	NYSE	UMC	Mon, May 13, 2019	2.06	2.08	2.02	2.06
4689	NYSE	UMC	Fri, May 10, 2019	2.09	2.14	2.08	2.12
4688	NYSE	UMC	Thu, May 9, 2019	2.12	2.12	2.08	2.10
4687	NYSE	UMC	Wed, May 8, 2019	2.14	2.18	2.14	2.18
4686	NYSE	UMC	Tue, May 7, 2019	2.16	2.17	2.15	2.15
4685	NYSE	UMC	Mon, May 6, 2019	2.14	2.18	2.10	2.17
4684	NYSE	UMC	Fri, May 3, 2019	2.21	2.23	2.21	2.22
4683	NYSE	UMC	Thu, May 2, 2019	2.16	2.18	2.16	2.17
4682	NYSE	UMC	Wed, May 1, 2019	2.18	2.18	2.16	2.17
4681	NYSE	UMC	Tue, Apr 30, 2019	2.18	2.19	2.15	2.17
4680	NYSE	UMC	Mon, Apr 29, 2019	2.18	2.18	2.16	2.17
4679	NYSE	UMC	Fri, Apr 26, 2019	2.21	2.28	2.18	2.18
4678	NYSE	UMC	Thu, Apr 25, 2019	2.11	2.14	2.10	2.13
4677	NYSE	UMC	Wed, Apr 24, 2019	1.89	2.07	1.89	2.00
4676	NYSE	UMC	Tue, Apr 23, 2019	1.91	1.93	1.91	1.93
4675	NYSE	UMC	Mon, Apr 22, 2019	1.92	1.92	1.89	1.90
4674	NYSE	UMC	Thu, Apr 18, 2019	1.94	1.95	1.91	1.93
4673	NYSE	UMC	Wed, Apr 17, 2019	1.95	1.97	1.95	1.96
4672	NYSE	UMC	Tue, Apr 16, 2019	1.94	1.96	1.93	1.94
4671	NYSE	UMC	Mon, Apr 15, 2019	1.95	1.96	1.93	1.93
4670	NYSE	UMC	Fri, Apr 12, 2019	1.95	1.98	1.95	1.97
4669	NYSE	UMC	Thu, Apr 11, 2019	1.95	1.96	1.94	1.94
4668	NYSE	UMC	Wed, Apr 10, 2019	1.98	1.99	1.96	1.98
4667	NYSE	UMC	Tue, Apr 9, 2019	1.94	2.01	1.94	1.99
4666	NYSE	UMC	Mon, Apr 8, 2019	1.90	1.91	1.89	1.91
4665	NYSE	UMC	Fri, Apr 5, 2019	1.87	1.87	1.86	1.87
4664	NYSE	UMC	Thu, Apr 4, 2019	1.87	1.88	1.86	1.87
4663	NYSE	UMC	Wed, Apr 3, 2019	1.86	1.87	1.86	1.87
4662	NYSE	UMC	Tue, Apr 2, 2019	1.87	1.89	1.85	1.87
4661	NYSE	UMC	Mon, Apr 1, 2019	1.88	1.88	1.85	1.88
4660	NYSE	UMC	Fri, Mar 29, 2019	1.88	1.88	1.86	1.88
4659	NYSE	UMC	Thu, Mar 28, 2019	1.86	1.88	1.85	1.88
4658	NYSE	UMC	Wed, Mar 27, 2019	1.86	1.87	1.86	1.86
4657	NYSE	UMC	Tue, Mar 26, 2019	1.87	1.89	1.86	1.87
4656	NYSE	UMC	Mon, Mar 25, 2019	1.87	1.89	1.86	1.88
4655	NYSE	UMC	Fri, Mar 22, 2019	1.88	1.91	1.86	1.88
4654	NYSE	UMC	Thu, Mar 21, 2019	1.85	1.89	1.85	1.89
4653	NYSE	UMC	Wed, Mar 20, 2019	1.84	1.88	1.82	1.86
4652	NYSE	UMC	Tue, Mar 19, 2019	1.86	1.87	1.85	1.86
4651	NYSE	UMC	Mon, Mar 18, 2019	1.85	1.87	1.84	1.85
4650	NYSE	UMC	Fri, Mar 15, 2019	1.87	1.88	1.83	1.83
4649	NYSE	UMC	Thu, Mar 14, 2019	1.85	1.86	1.83	1.84
4648	NYSE	UMC	Wed, Mar 13, 2019	1.87	1.88	1.86	1.86
4647	NYSE	UMC	Tue, Mar 12, 2019	1.88	1.89	1.87	1.89
4646	NYSE	UMC	Mon, Mar 11, 2019	1.86	1.88	1.85	1.87
4645	NYSE	UMC	Fri, Mar 8, 2019	1.88	1.88	1.87	1.88
4644	NYSE	UMC	Thu, Mar 7, 2019	1.90	1.92	1.88	1.92
4643	NYSE	UMC	Wed, Mar 6, 2019	1.89	1.91	1.87	1.89
4642	NYSE	UMC	Tue, Mar 5, 2019	1.87	1.90	1.87	1.90
4641	NYSE	UMC	Mon, Mar 4, 2019	1.86	1.87	1.84	1.86
4640	NYSE	UMC	Fri, Mar 1, 2019	1.85	1.87	1.84	1.86
4639	NYSE	UMC	Thu, Feb 28, 2019	1.86	1.87	1.84	1.85
4638	NYSE	UMC	Wed, Feb 27, 2019	1.86	1.86	1.84	1.86
4637	NYSE	UMC	Tue, Feb 26, 2019	1.88	1.89	1.87	1.89
4636	NYSE	UMC	Mon, Feb 25, 2019	1.88	1.92	1.87	1.89
4635	NYSE	UMC	Fri, Feb 22, 2019	1.85	1.87	1.85	1.87
4634	NYSE	UMC	Thu, Feb 21, 2019	1.84	1.86	1.83	1.84
4633	NYSE	UMC	Wed, Feb 20, 2019	1.84	1.87	1.83	1.84
4632	NYSE	UMC	Tue, Feb 19, 2019	1.84	1.87	1.83	1.84
4631	NYSE	UMC	Fri, Feb 15, 2019	1.82	1.87	1.82	1.86
4630	NYSE	UMC	Thu, Feb 14, 2019	1.78	1.82	1.78	1.81
4629	NYSE	UMC	Wed, Feb 13, 2019	1.78	1.80	1.77	1.78
4628	NYSE	UMC	Tue, Feb 12, 2019	1.76	1.78	1.74	1.78
4627	NYSE	UMC	Mon, Feb 11, 2019	1.76	1.78	1.69	1.69
4626	NYSE	UMC	Fri, Feb 8, 2019	1.82	1.84	1.80	1.83
4625	NYSE	UMC	Thu, Feb 7, 2019	1.85	1.85	1.83	1.83
4624	NYSE	UMC	Wed, Feb 6, 2019	1.84	1.86	1.83	1.86
4623	NYSE	UMC	Tue, Feb 5, 2019	1.85	1.85	1.82	1.84
4622	NYSE	UMC	Mon, Feb 4, 2019	1.86	1.86	1.84	1.85
4621	NYSE	UMC	Fri, Feb 1, 2019	1.88	1.88	1.86	1.87
4620	NYSE	UMC	Thu, Jan 31, 2019	1.88	1.89	1.87	1.89
4619	NYSE	UMC	Wed, Jan 30, 2019	1.82	1.87	1.81	1.87
4618	NYSE	UMC	Tue, Jan 29, 2019	1.88	1.91	1.87	1.87
4617	NYSE	UMC	Mon, Jan 28, 2019	1.92	1.93	1.89	1.90
4616	NYSE	UMC	Fri, Jan 25, 2019	1.92	1.95	1.91	1.93
4615	NYSE	UMC	Thu, Jan 24, 2019	1.85	1.90	1.85	1.89
4614	NYSE	UMC	Wed, Jan 23, 2019	1.86	1.87	1.84	1.84
4613	NYSE	UMC	Tue, Jan 22, 2019	1.85	1.88	1.84	1.85
4612	NYSE	UMC	Fri, Jan 18, 2019	1.84	1.86	1.82	1.85
4611	NYSE	UMC	Thu, Jan 17, 2019	1.80	1.83	1.79	1.82
4610	NYSE	UMC	Wed, Jan 16, 2019	1.80	1.84	1.80	1.81
4609	NYSE	UMC	Tue, Jan 15, 2019	1.78	1.80	1.77	1.80
4608	NYSE	UMC	Mon, Jan 14, 2019	1.79	1.80	1.77	1.78
4607	NYSE	UMC	Fri, Jan 11, 2019	1.80	1.80	1.79	1.80
4606	NYSE	UMC	Thu, Jan 10, 2019	1.77	1.81	1.77	1.81
4605	NYSE	UMC	Wed, Jan 9, 2019	1.75	1.78	1.75	1.77
4604	NYSE	UMC	Tue, Jan 8, 2019	1.77	1.77	1.75	1.77
4603	NYSE	UMC	Mon, Jan 7, 2019	1.74	1.77	1.73	1.77
4602	NYSE	UMC	Fri, Jan 4, 2019	1.71	1.73	1.70	1.72
4601	NYSE	UMC	Thu, Jan 3, 2019	1.74	1.75	1.69	1.73
4600	NYSE	UMC	Wed, Jan 2, 2019	1.76	1.79	1.75	1.77
4599	NYSE	UMC	Mon, Dec 31, 2018	1.78	1.80	1.78	1.79
4598	NYSE	UMC	Fri, Dec 28, 2018	1.80	1.82	1.77	1.78
4597	NYSE	UMC	Thu, Dec 27, 2018	1.77	1.82	1.77	1.81
4596	NYSE	UMC	Wed, Dec 26, 2018	1.77	1.81	1.76	1.80
4595	NYSE	UMC	Mon, Dec 24, 2018	1.75	1.79	1.75	1.77
4594	NYSE	UMC	Fri, Dec 21, 2018	1.82	1.84	1.78	1.78
4593	NYSE	UMC	Thu, Dec 20, 2018	1.78	1.83	1.78	1.81
4592	NYSE	UMC	Wed, Dec 19, 2018	1.80	1.81	1.75	1.77
4591	NYSE	UMC	Tue, Dec 18, 2018	1.79	1.81	1.78	1.79
4590	NYSE	UMC	Mon, Dec 17, 2018	1.79	1.83	1.79	1.81
4589	NYSE	UMC	Fri, Dec 14, 2018	1.78	1.81	1.78	1.80
4588	NYSE	UMC	Thu, Dec 13, 2018	1.81	1.82	1.80	1.80
4587	NYSE	UMC	Wed, Dec 12, 2018	1.80	1.83	1.79	1.79
4586	NYSE	UMC	Tue, Dec 11, 2018	1.77	1.79	1.74	1.75
4585	NYSE	UMC	Mon, Dec 10, 2018	1.75	1.78	1.74	1.78
4584	NYSE	UMC	Fri, Dec 7, 2018	1.76	1.80	1.75	1.76
4583	NYSE	UMC	Thu, Dec 6, 2018	1.78	1.80	1.76	1.79
4582	NYSE	UMC	Tue, Dec 4, 2018	1.86	1.88	1.82	1.83
4581	NYSE	UMC	Mon, Dec 3, 2018	1.88	1.88	1.84	1.87
4580	NYSE	UMC	Fri, Nov 30, 2018	1.83	1.84	1.79	1.82
4579	NYSE	UMC	Thu, Nov 29, 2018	1.85	1.86	1.81	1.83
4578	NYSE	UMC	Wed, Nov 28, 2018	1.85	1.90	1.85	1.89
4577	NYSE	UMC	Tue, Nov 27, 2018	1.83	1.87	1.83	1.86
4576	NYSE	UMC	Mon, Nov 26, 2018	1.82	1.83	1.80	1.83
4575	NYSE	UMC	Fri, Nov 23, 2018	1.76	1.77	1.75	1.77
4574	NYSE	UMC	Wed, Nov 21, 2018	1.76	1.76	1.75	1.76
4573	NYSE	UMC	Tue, Nov 20, 2018	1.72	1.74	1.71	1.74
4572	NYSE	UMC	Mon, Nov 19, 2018	1.75	1.77	1.73	1.74
4571	NYSE	UMC	Fri, Nov 16, 2018	1.75	1.77	1.72	1.76
4570	NYSE	UMC	Thu, Nov 15, 2018	1.75	1.82	1.75	1.81
4569	NYSE	UMC	Wed, Nov 14, 2018	1.70	1.72	1.70	1.70
4568	NYSE	UMC	Tue, Nov 13, 2018	1.69	1.69	1.64	1.64
4567	NYSE	UMC	Mon, Nov 12, 2018	1.69	1.70	1.68	1.68
4566	NYSE	UMC	Fri, Nov 9, 2018	1.70	1.71	1.66	1.68
4565	NYSE	UMC	Thu, Nov 8, 2018	1.76	1.76	1.71	1.72
4564	NYSE	UMC	Wed, Nov 7, 2018	1.78	1.78	1.76	1.78
4563	NYSE	UMC	Tue, Nov 6, 2018	1.72	1.79	1.72	1.78
4562	NYSE	UMC	Mon, Nov 5, 2018	1.75	1.76	1.69	1.71
4561	NYSE	UMC	Fri, Nov 2, 2018	1.85	1.87	1.83	1.87
4560	NYSE	UMC	Thu, Nov 1, 2018	1.91	1.94	1.86	1.90
4559	NYSE	UMC	Wed, Oct 31, 2018	1.89	1.89	1.88	1.88
4558	NYSE	UMC	Tue, Oct 30, 2018	1.84	1.88	1.84	1.88
4557	NYSE	UMC	Mon, Oct 29, 2018	1.87	1.87	1.83	1.84
4556	NYSE	UMC	Fri, Oct 26, 2018	1.88	1.88	1.84	1.85
4555	NYSE	UMC	Thu, Oct 25, 2018	1.94	1.95	1.92	1.95
4554	NYSE	UMC	Wed, Oct 24, 2018	2.05	2.05	1.90	1.93
4553	NYSE	UMC	Tue, Oct 23, 2018	2.03	2.04	1.99	2.01
4552	NYSE	UMC	Mon, Oct 22, 2018	2.11	2.11	2.06	2.07
4551	NYSE	UMC	Fri, Oct 19, 2018	2.12	2.13	2.11	2.13
4550	NYSE	UMC	Thu, Oct 18, 2018	2.15	2.15	2.10	2.10
4549	NYSE	UMC	Wed, Oct 17, 2018	2.17	2.18	2.14	2.16
4548	NYSE	UMC	Tue, Oct 16, 2018	2.15	2.15	2.12	2.15
4547	NYSE	UMC	Mon, Oct 15, 2018	2.17	2.17	2.15	2.15
4546	NYSE	UMC	Fri, Oct 12, 2018	2.21	2.21	2.16	2.19
4545	NYSE	UMC	Thu, Oct 11, 2018	2.18	2.23	2.18	2.22
4544	NYSE	UMC	Wed, Oct 10, 2018	2.33	2.33	2.26	2.26
4543	NYSE	UMC	Tue, Oct 9, 2018	2.34	2.36	2.31	2.33
4542	NYSE	UMC	Mon, Oct 8, 2018	2.32	2.35	2.32	2.34
4541	NYSE	UMC	Fri, Oct 5, 2018	2.37	2.37	2.33	2.34
4540	NYSE	UMC	Thu, Oct 4, 2018	2.45	2.45	2.37	2.37
4539	NYSE	UMC	Wed, Oct 3, 2018	2.52	2.52	2.49	2.49
4538	NYSE	UMC	Tue, Oct 2, 2018	2.52	2.52	2.49	2.51
4537	NYSE	UMC	Mon, Oct 1, 2018	2.57	2.59	2.56	2.58
4536	NYSE	UMC	Fri, Sep 28, 2018	2.58	2.59	2.55	2.58
4535	NYSE	UMC	Thu, Sep 27, 2018	2.55	2.58	2.55	2.57
4534	NYSE	UMC	Wed, Sep 26, 2018	2.55	2.55	2.54	2.54
4533	NYSE	UMC	Tue, Sep 25, 2018	2.51	2.51	2.50	2.51
4532	NYSE	UMC	Mon, Sep 24, 2018	2.51	2.52	2.50	2.52
4531	NYSE	UMC	Fri, Sep 21, 2018	2.52	2.54	2.50	2.50
4530	NYSE	UMC	Thu, Sep 20, 2018	2.50	2.50	2.48	2.48
4529	NYSE	UMC	Wed, Sep 19, 2018	2.51	2.52	2.48	2.50
4528	NYSE	UMC	Tue, Sep 18, 2018	2.47	2.48	2.46	2.47
4527	NYSE	UMC	Mon, Sep 17, 2018	2.51	2.51	2.49	2.50
4526	NYSE	UMC	Fri, Sep 14, 2018	2.52	2.52	2.50	2.52
4525	NYSE	UMC	Thu, Sep 13, 2018	2.51	2.51	2.49	2.51
4524	NYSE	UMC	Wed, Sep 12, 2018	2.48	2.48	2.43	2.45
4523	NYSE	UMC	Tue, Sep 11, 2018	2.48	2.53	2.48	2.53
4522	NYSE	UMC	Mon, Sep 10, 2018	2.55	2.56	2.46	2.47
4521	NYSE	UMC	Fri, Sep 7, 2018	2.69	2.70	2.66	2.66
4520	NYSE	UMC	Thu, Sep 6, 2018	2.73	2.73	2.70	2.71
4519	NYSE	UMC	Wed, Sep 5, 2018	2.73	2.73	2.71	2.72
4518	NYSE	UMC	Tue, Sep 4, 2018	2.78	2.78	2.73	2.73
4517	NYSE	UMC	Fri, Aug 31, 2018	2.79	2.79	2.77	2.79
4516	NYSE	UMC	Thu, Aug 30, 2018	2.80	2.80	2.77	2.78
4515	NYSE	UMC	Wed, Aug 29, 2018	2.79	2.81	2.78	2.81
4514	NYSE	UMC	Tue, Aug 28, 2018	2.80	2.81	2.77	2.77
4513	NYSE	UMC	Mon, Aug 27, 2018	2.80	2.80	2.78	2.79
4512	NYSE	UMC	Fri, Aug 24, 2018	2.79	2.80	2.78	2.79
4511	NYSE	UMC	Thu, Aug 23, 2018	2.81	2.83	2.79	2.79
4510	NYSE	UMC	Wed, Aug 22, 2018	2.82	2.82	2.81	2.81
4509	NYSE	UMC	Tue, Aug 21, 2018	2.82	2.87	2.82	2.87
4508	NYSE	UMC	Mon, Aug 20, 2018	2.80	2.80	2.78	2.79
4507	NYSE	UMC	Fri, Aug 17, 2018	2.71	2.74	2.70	2.73
4506	NYSE	UMC	Thu, Aug 16, 2018	2.74	2.74	2.70	2.71
4505	NYSE	UMC	Wed, Aug 15, 2018	2.72	2.72	2.69	2.69
4504	NYSE	UMC	Tue, Aug 14, 2018	2.77	2.78	2.76	2.77
4503	NYSE	UMC	Mon, Aug 13, 2018	2.81	2.81	2.74	2.74
4502	NYSE	UMC	Fri, Aug 10, 2018	2.87	2.88	2.79	2.82
4501	NYSE	UMC	Thu, Aug 9, 2018	2.88	2.88	2.85	2.86
4500	NYSE	UMC	Wed, Aug 8, 2018	2.87	2.88	2.85	2.88
4499	NYSE	UMC	Tue, Aug 7, 2018	2.88	2.89	2.84	2.85
4498	NYSE	UMC	Mon, Aug 6, 2018	2.85	2.86	2.81	2.83
4497	NYSE	UMC	Fri, Aug 3, 2018	2.81	2.84	2.81	2.83
4496	NYSE	UMC	Thu, Aug 2, 2018	2.76	2.77	2.75	2.76
4495	NYSE	UMC	Wed, Aug 1, 2018	2.80	2.80	2.77	2.77
4494	NYSE	UMC	Tue, Jul 31, 2018	2.80	2.80	2.77	2.80
4493	NYSE	UMC	Mon, Jul 30, 2018	2.79	2.79	2.74	2.75
4492	NYSE	UMC	Fri, Jul 27, 2018	2.83	2.83	2.75	2.76
4491	NYSE	UMC	Thu, Jul 26, 2018	2.85	2.86	2.78	2.83
4490	NYSE	UMC	Wed, Jul 25, 2018	2.92	2.96	2.91	2.96
4489	NYSE	UMC	Tue, Jul 24, 2018	2.93	2.94	2.88	2.88
4488	NYSE	UMC	Mon, Jul 23, 2018	2.91	2.92	2.88	2.91
4487	NYSE	UMC	Fri, Jul 20, 2018	2.88	2.88	2.82	2.83
4486	NYSE	UMC	Thu, Jul 19, 2018	2.86	2.87	2.83	2.83
4485	NYSE	UMC	Wed, Jul 18, 2018	2.79	2.84	2.79	2.84
4484	NYSE	UMC	Tue, Jul 17, 2018	2.76	2.78	2.72	2.75
4483	NYSE	UMC	Mon, Jul 16, 2018	2.80	2.80	2.73	2.75
4482	NYSE	UMC	Fri, Jul 13, 2018	2.84	2.84	2.79	2.79
4481	NYSE	UMC	Thu, Jul 12, 2018	2.82	2.85	2.82	2.84
4480	NYSE	UMC	Wed, Jul 11, 2018	2.78	2.78	2.73	2.75
4479	NYSE	UMC	Tue, Jul 10, 2018	2.81	2.81	2.75	2.78
4478	NYSE	UMC	Mon, Jul 9, 2018	2.80	2.82	2.76	2.79
4477	NYSE	UMC	Fri, Jul 6, 2018	2.86	2.86	2.82	2.83
4476	NYSE	UMC	Thu, Jul 5, 2018	2.95	2.96	2.82	2.85
4475	NYSE	UMC	Tue, Jul 3, 2018	2.90	2.94	2.88	2.90
4474	NYSE	UMC	Mon, Jul 2, 2018	2.95	2.96	2.87	2.89
4473	NYSE	UMC	Fri, Jun 29, 2018	2.80	2.90	2.80	2.82
4472	NYSE	UMC	Thu, Jun 28, 2018	2.77	2.78	2.74	2.75
4471	NYSE	UMC	Wed, Jun 27, 2018	2.87	2.88	2.80	2.81
4470	NYSE	UMC	Tue, Jun 26, 2018	2.88	2.89	2.86	2.86
4469	NYSE	UMC	Mon, Jun 25, 2018	2.95	2.95	2.86	2.88
4468	NYSE	UMC	Fri, Jun 22, 2018	2.94	2.96	2.94	2.95
4467	NYSE	UMC	Thu, Jun 21, 2018	2.95	2.95	2.90	2.90
4466	NYSE	UMC	Wed, Jun 20, 2018	3.02	3.02	2.98	2.99
4465	NYSE	UMC	Tue, Jun 19, 2018	3.00	3.03	2.98	3.02
4464	NYSE	UMC	Mon, Jun 18, 2018	3.06	3.06	3.02	3.03
4463	NYSE	UMC	Fri, Jun 15, 2018	3.07	3.09	3.06	3.08
4462	NYSE	UMC	Thu, Jun 14, 2018	3.10	3.10	3.05	3.06
4461	NYSE	UMC	Wed, Jun 13, 2018	3.12	3.14	3.05	3.06
4460	NYSE	UMC	Tue, Jun 12, 2018	2.88	2.91	2.86	2.90
4459	NYSE	UMC	Mon, Jun 11, 2018	2.83	2.86	2.83	2.85
4458	NYSE	UMC	Fri, Jun 8, 2018	2.78	2.79	2.76	2.78
4457	NYSE	UMC	Thu, Jun 7, 2018	2.80	2.80	2.78	2.79
4456	NYSE	UMC	Wed, Jun 6, 2018	2.77	2.79	2.73	2.79
4455	NYSE	UMC	Tue, Jun 5, 2018	2.80	2.81	2.75	2.77
4454	NYSE	UMC	Mon, Jun 4, 2018	2.77	2.85	2.77	2.80
4453	NYSE	UMC	Fri, Jun 1, 2018	2.77	2.77	2.76	2.77
4452	NYSE	UMC	Thu, May 31, 2018	2.78	2.80	2.76	2.78
4451	NYSE	UMC	Wed, May 30, 2018	2.72	2.76	2.70	2.76
4450	NYSE	UMC	Tue, May 29, 2018	2.70	2.73	2.70	2.70
4449	NYSE	UMC	Fri, May 25, 2018	2.70	2.71	2.70	2.70
4448	NYSE	UMC	Thu, May 24, 2018	2.69	2.71	2.68	2.70
4447	NYSE	UMC	Wed, May 23, 2018	2.69	2.71	2.68	2.71
4446	NYSE	UMC	Tue, May 22, 2018	2.69	2.74	2.69	2.73
4445	NYSE	UMC	Mon, May 21, 2018	2.66	2.67	2.66	2.67
4444	NYSE	UMC	Fri, May 18, 2018	2.67	2.67	2.65	2.66
4443	NYSE	UMC	Thu, May 17, 2018	2.70	2.70	2.67	2.67
4442	NYSE	UMC	Wed, May 16, 2018	2.73	2.73	2.71	2.73
4441	NYSE	UMC	Tue, May 15, 2018	2.74	2.74	2.71	2.73
4440	NYSE	UMC	Mon, May 14, 2018	2.72	2.75	2.71	2.75
4439	NYSE	UMC	Fri, May 11, 2018	2.71	2.72	2.70	2.70
4438	NYSE	UMC	Thu, May 10, 2018	2.68	2.70	2.67	2.70
4437	NYSE	UMC	Wed, May 9, 2018	2.68	2.70	2.68	2.70
4436	NYSE	UMC	Tue, May 8, 2018	2.65	2.66	2.65	2.65
4435	NYSE	UMC	Mon, May 7, 2018	2.63	2.65	2.61	2.64
4434	NYSE	UMC	Fri, May 4, 2018	2.68	2.69	2.65	2.69
4433	NYSE	UMC	Thu, May 3, 2018	2.70	2.70	2.66	2.68
4432	NYSE	UMC	Wed, May 2, 2018	2.70	2.71	2.69	2.70
4431	NYSE	UMC	Tue, May 1, 2018	2.68	2.68	2.67	2.68
4430	NYSE	UMC	Mon, Apr 30, 2018	2.67	2.68	2.65	2.67
4429	NYSE	UMC	Fri, Apr 27, 2018	2.64	2.65	2.64	2.65
4428	NYSE	UMC	Thu, Apr 26, 2018	2.61	2.64	2.61	2.64
4427	NYSE	UMC	Wed, Apr 25, 2018	2.58	2.62	2.58	2.61
4426	NYSE	UMC	Tue, Apr 24, 2018	2.60	2.60	2.55	2.56
4425	NYSE	UMC	Mon, Apr 23, 2018	2.61	2.61	2.58	2.59
4424	NYSE	UMC	Fri, Apr 20, 2018	2.62	2.63	2.61	2.61
4423	NYSE	UMC	Thu, Apr 19, 2018	2.66	2.67	2.63	2.64
4422	NYSE	UMC	Wed, Apr 18, 2018	2.62	2.64	2.62	2.63
4421	NYSE	UMC	Tue, Apr 17, 2018	2.59	2.62	2.59	2.61
4420	NYSE	UMC	Mon, Apr 16, 2018	2.59	2.61	2.59	2.59
4419	NYSE	UMC	Fri, Apr 13, 2018	2.60	2.62	2.59	2.59
4418	NYSE	UMC	Thu, Apr 12, 2018	2.58	2.62	2.58	2.61
4417	NYSE	UMC	Wed, Apr 11, 2018	2.59	2.59	2.55	2.57
4416	NYSE	UMC	Tue, Apr 10, 2018	2.55	2.60	2.55	2.60
4415	NYSE	UMC	Mon, Apr 9, 2018	2.55	2.58	2.53	2.53
4414	NYSE	UMC	Fri, Apr 6, 2018	2.58	2.59	2.54	2.56
4413	NYSE	UMC	Thu, Apr 5, 2018	2.57	2.58	2.55	2.58
4412	NYSE	UMC	Wed, Apr 4, 2018	2.54	2.56	2.53	2.55
4411	NYSE	UMC	Tue, Apr 3, 2018	2.57	2.60	2.54	2.57
4410	NYSE	UMC	Mon, Apr 2, 2018	2.61	2.62	2.54	2.57
4409	NYSE	UMC	Thu, Mar 29, 2018	2.58	2.61	2.58	2.59
4408	NYSE	UMC	Wed, Mar 28, 2018	2.56	2.61	2.56	2.59
4407	NYSE	UMC	Tue, Mar 27, 2018	2.62	2.65	2.56	2.57
4406	NYSE	UMC	Mon, Mar 26, 2018	2.59	2.61	2.57	2.60
4405	NYSE	UMC	Fri, Mar 23, 2018	2.59	2.60	2.57	2.58
4404	NYSE	UMC	Thu, Mar 22, 2018	2.58	2.61	2.57	2.58
4403	NYSE	UMC	Wed, Mar 21, 2018	2.60	2.61	2.60	2.60
4402	NYSE	UMC	Tue, Mar 20, 2018	2.59	2.61	2.59	2.60
4401	NYSE	UMC	Mon, Mar 19, 2018	2.60	2.61	2.57	2.59
4400	NYSE	UMC	Fri, Mar 16, 2018	2.60	2.62	2.59	2.59
4399	NYSE	UMC	Thu, Mar 15, 2018	2.59	2.61	2.59	2.61
4398	NYSE	UMC	Wed, Mar 14, 2018	2.61	2.61	2.60	2.60
4397	NYSE	UMC	Tue, Mar 13, 2018	2.60	2.61	2.60	2.61
4396	NYSE	UMC	Mon, Mar 12, 2018	2.59	2.61	2.59	2.60
4395	NYSE	UMC	Fri, Mar 9, 2018	2.61	2.61	2.58	2.60
4394	NYSE	UMC	Thu, Mar 8, 2018	2.67	2.73	2.64	2.73
4393	NYSE	UMC	Wed, Mar 7, 2018	2.38	2.43	2.38	2.42
4392	NYSE	UMC	Tue, Mar 6, 2018	2.41	2.43	2.41	2.41
4391	NYSE	UMC	Mon, Mar 5, 2018	2.40	2.40	2.37	2.39
4390	NYSE	UMC	Fri, Mar 2, 2018	2.38	2.43	2.36	2.42
4389	NYSE	UMC	Thu, Mar 1, 2018	2.40	2.40	2.38	2.39
4388	NYSE	UMC	Wed, Feb 28, 2018	2.41	2.42	2.39	2.41
4387	NYSE	UMC	Tue, Feb 27, 2018	2.42	2.45	2.41	2.41
4386	NYSE	UMC	Mon, Feb 26, 2018	2.42	2.45	2.42	2.44
4385	NYSE	UMC	Fri, Feb 23, 2018	2.40	2.43	2.40	2.42
4384	NYSE	UMC	Thu, Feb 22, 2018	2.38	2.42	2.38	2.40
4383	NYSE	UMC	Wed, Feb 21, 2018	2.44	2.44	2.40	2.40
4382	NYSE	UMC	Tue, Feb 20, 2018	2.46	2.46	2.42	2.44
4381	NYSE	UMC	Fri, Feb 16, 2018	2.47	2.50	2.46	2.47
4380	NYSE	UMC	Thu, Feb 15, 2018	2.45	2.51	2.43	2.47
4379	NYSE	UMC	Wed, Feb 14, 2018	2.37	2.50	2.37	2.49
4378	NYSE	UMC	Tue, Feb 13, 2018	2.37	2.39	2.36	2.38
4377	NYSE	UMC	Mon, Feb 12, 2018	2.39	2.39	2.36	2.38
4376	NYSE	UMC	Fri, Feb 9, 2018	2.36	2.40	2.33	2.38
4375	NYSE	UMC	Thu, Feb 8, 2018	2.38	2.40	2.32	2.33
4374	NYSE	UMC	Wed, Feb 7, 2018	2.41	2.42	2.40	2.40
4373	NYSE	UMC	Tue, Feb 6, 2018	2.39	2.42	2.37	2.41
4372	NYSE	UMC	Mon, Feb 5, 2018	2.44	2.46	2.40	2.40
4371	NYSE	UMC	Fri, Feb 2, 2018	2.46	2.47	2.43	2.44
4370	NYSE	UMC	Thu, Feb 1, 2018	2.44	2.47	2.44	2.45
4369	NYSE	UMC	Wed, Jan 31, 2018	2.46	2.48	2.44	2.44
4368	NYSE	UMC	Tue, Jan 30, 2018	2.47	2.48	2.46	2.47
4367	NYSE	UMC	Mon, Jan 29, 2018	2.51	2.51	2.47	2.50
4366	NYSE	UMC	Fri, Jan 26, 2018	2.50	2.52	2.50	2.52
4365	NYSE	UMC	Thu, Jan 25, 2018	2.51	2.53	2.48	2.48
4364	NYSE	UMC	Wed, Jan 24, 2018	2.48	2.55	2.47	2.52
4363	NYSE	UMC	Tue, Jan 23, 2018	2.48	2.50	2.48	2.49
4362	NYSE	UMC	Mon, Jan 22, 2018	2.43	2.43	2.38	2.41
4361	NYSE	UMC	Fri, Jan 19, 2018	2.41	2.44	2.41	2.44
4360	NYSE	UMC	Thu, Jan 18, 2018	2.45	2.45	2.40	2.42
4359	NYSE	UMC	Wed, Jan 17, 2018	2.41	2.43	2.40	2.43
4358	NYSE	UMC	Tue, Jan 16, 2018	2.42	2.44	2.41	2.41
4357	NYSE	UMC	Fri, Jan 12, 2018	2.39	2.42	2.39	2.40
4356	NYSE	UMC	Thu, Jan 11, 2018	2.38	2.39	2.36	2.38
4355	NYSE	UMC	Wed, Jan 10, 2018	2.43	2.43	2.39	2.40
4354	NYSE	UMC	Tue, Jan 9, 2018	2.49	2.50	2.49	2.49
4353	NYSE	UMC	Mon, Jan 8, 2018	2.49	2.50	2.48	2.50
4352	NYSE	UMC	Fri, Jan 5, 2018	2.44	2.48	2.44	2.47
4351	NYSE	UMC	Thu, Jan 4, 2018	2.46	2.46	2.43	2.44
4350	NYSE	UMC	Wed, Jan 3, 2018	2.47	2.47	2.44	2.46
4349	NYSE	UMC	Tue, Jan 2, 2018	2.44	2.45	2.42	2.44
4348	NYSE	UMC	Fri, Dec 29, 2017	2.39	2.40	2.39	2.39
4347	NYSE	UMC	Thu, Dec 28, 2017	2.42	2.42	2.38	2.39
4346	NYSE	UMC	Wed, Dec 27, 2017	2.38	2.39	2.36	2.36
4345	NYSE	UMC	Tue, Dec 26, 2017	2.40	2.40	2.36	2.38
4344	NYSE	UMC	Fri, Dec 22, 2017	2.44	2.45	2.42	2.45
4343	NYSE	UMC	Thu, Dec 21, 2017	2.46	2.46	2.42	2.42
4342	NYSE	UMC	Wed, Dec 20, 2017	2.46	2.48	2.46	2.47
4341	NYSE	UMC	Tue, Dec 19, 2017	2.43	2.47	2.43	2.46
4340	NYSE	UMC	Mon, Dec 18, 2017	2.47	2.48	2.44	2.44
4339	NYSE	UMC	Fri, Dec 15, 2017	2.45	2.51	2.45	2.47
4338	NYSE	UMC	Thu, Dec 14, 2017	2.50	2.53	2.50	2.50
4337	NYSE	UMC	Wed, Dec 13, 2017	2.49	2.52	2.48	2.50
4336	NYSE	UMC	Tue, Dec 12, 2017	2.50	2.51	2.49	2.49
4335	NYSE	UMC	Mon, Dec 11, 2017	2.54	2.57	2.52	2.53
4334	NYSE	UMC	Fri, Dec 8, 2017	2.45	2.52	2.45	2.47
4333	NYSE	UMC	Thu, Dec 7, 2017	2.46	2.48	2.44	2.46
4332	NYSE	UMC	Wed, Dec 6, 2017	2.51	2.53	2.49	2.49
4331	NYSE	UMC	Tue, Dec 5, 2017	2.58	2.60	2.56	2.56
4330	NYSE	UMC	Mon, Dec 4, 2017	2.61	2.63	2.59	2.62
4329	NYSE	UMC	Fri, Dec 1, 2017	2.56	2.58	2.54	2.58
4328	NYSE	UMC	Thu, Nov 30, 2017	2.55	2.57	2.52	2.55
4327	NYSE	UMC	Wed, Nov 29, 2017	2.61	2.62	2.56	2.57
4326	NYSE	UMC	Tue, Nov 28, 2017	2.64	2.65	2.62	2.65
4325	NYSE	UMC	Mon, Nov 27, 2017	2.63	2.63	2.62	2.62
4324	NYSE	UMC	Fri, Nov 24, 2017	2.67	2.67	2.65	2.65
4323	NYSE	UMC	Wed, Nov 22, 2017	2.68	2.69	2.67	2.67
4322	NYSE	UMC	Tue, Nov 21, 2017	2.64	2.71	2.64	2.69
4321	NYSE	UMC	Mon, Nov 20, 2017	2.60	2.62	2.60	2.61
4320	NYSE	UMC	Fri, Nov 17, 2017	2.57	2.61	2.57	2.59
4319	NYSE	UMC	Thu, Nov 16, 2017	2.56	2.61	2.56	2.61
4318	NYSE	UMC	Wed, Nov 15, 2017	2.55	2.56	2.54	2.55
4317	NYSE	UMC	Tue, Nov 14, 2017	2.58	2.59	2.55	2.56
4316	NYSE	UMC	Mon, Nov 13, 2017	2.58	2.59	2.57	2.57
4315	NYSE	UMC	Fri, Nov 10, 2017	2.60	2.61	2.59	2.59
4314	NYSE	UMC	Thu, Nov 9, 2017	2.58	2.60	2.56	2.58
4313	NYSE	UMC	Wed, Nov 8, 2017	2.55	2.55	2.53	2.55
4312	NYSE	UMC	Tue, Nov 7, 2017	2.55	2.57	2.53	2.53
4311	NYSE	UMC	Mon, Nov 6, 2017	2.54	2.55	2.54	2.55
4310	NYSE	UMC	Fri, Nov 3, 2017	2.56	2.57	2.54	2.54
4309	NYSE	UMC	Thu, Nov 2, 2017	2.57	2.58	2.55	2.56
4308	NYSE	UMC	Wed, Nov 1, 2017	2.59	2.59	2.57	2.58
4307	NYSE	UMC	Tue, Oct 31, 2017	2.56	2.61	2.56	2.60
4306	NYSE	UMC	Mon, Oct 30, 2017	2.59	2.60	2.59	2.59
4305	NYSE	UMC	Fri, Oct 27, 2017	2.56	2.56	2.54	2.54
4304	NYSE	UMC	Thu, Oct 26, 2017	2.53	2.57	2.53	2.55
4303	NYSE	UMC	Wed, Oct 25, 2017	2.60	2.60	2.52	2.54
4302	NYSE	UMC	Tue, Oct 24, 2017	2.60	2.60	2.58	2.59
4301	NYSE	UMC	Mon, Oct 23, 2017	2.59	2.59	2.57	2.57
4300	NYSE	UMC	Fri, Oct 20, 2017	2.58	2.59	2.56	2.58
4299	NYSE	UMC	Thu, Oct 19, 2017	2.61	2.61	2.56	2.58
4298	NYSE	UMC	Wed, Oct 18, 2017	2.64	2.65	2.63	2.64
4297	NYSE	UMC	Tue, Oct 17, 2017	2.65	2.65	2.61	2.63
4296	NYSE	UMC	Mon, Oct 16, 2017	2.63	2.65	2.63	2.65
4295	NYSE	UMC	Fri, Oct 13, 2017	2.61	2.66	2.61	2.65
4294	NYSE	UMC	Thu, Oct 12, 2017	2.60	2.60	2.59	2.60
4293	NYSE	UMC	Wed, Oct 11, 2017	2.59	2.60	2.58	2.58
4292	NYSE	UMC	Tue, Oct 10, 2017	2.58	2.59	2.57	2.58
4291	NYSE	UMC	Mon, Oct 9, 2017	2.57	2.57	2.56	2.57
4290	NYSE	UMC	Fri, Oct 6, 2017	2.55	2.57	2.54	2.57
4289	NYSE	UMC	Thu, Oct 5, 2017	2.59	2.59	2.57	2.58
4288	NYSE	UMC	Wed, Oct 4, 2017	2.59	2.60	2.57	2.58
4287	NYSE	UMC	Tue, Oct 3, 2017	2.61	2.62	2.57	2.58
4286	NYSE	UMC	Mon, Oct 2, 2017	2.51	2.52	2.49	2.51
4285	NYSE	UMC	Fri, Sep 29, 2017	2.51	2.52	2.50	2.50
4284	NYSE	UMC	Thu, Sep 28, 2017	2.53	2.54	2.51	2.51
4283	NYSE	UMC	Wed, Sep 27, 2017	2.50	2.52	2.50	2.52
4282	NYSE	UMC	Tue, Sep 26, 2017	2.50	2.53	2.49	2.50
4281	NYSE	UMC	Mon, Sep 25, 2017	2.54	2.54	2.46	2.49
4280	NYSE	UMC	Fri, Sep 22, 2017	2.58	2.59	2.57	2.59
4279	NYSE	UMC	Thu, Sep 21, 2017	2.62	2.63	2.59	2.60
4278	NYSE	UMC	Wed, Sep 20, 2017	2.63	2.63	2.59	2.61
4277	NYSE	UMC	Tue, Sep 19, 2017	2.66	2.67	2.64	2.66
4276	NYSE	UMC	Mon, Sep 18, 2017	2.63	2.66	2.62	2.66
4275	NYSE	UMC	Fri, Sep 15, 2017	2.61	2.63	2.60	2.61
4274	NYSE	UMC	Thu, Sep 14, 2017	2.64	2.64	2.62	2.63
4273	NYSE	UMC	Wed, Sep 13, 2017	2.61	2.63	2.60	2.61
4272	NYSE	UMC	Tue, Sep 12, 2017	2.66	2.67	2.62	2.63
4271	NYSE	UMC	Mon, Sep 11, 2017	2.65	2.67	2.65	2.67
4270	NYSE	UMC	Fri, Sep 8, 2017	2.70	2.71	2.65	2.65
4269	NYSE	UMC	Thu, Sep 7, 2017	2.68	2.72	2.68	2.71
4268	NYSE	UMC	Wed, Sep 6, 2017	2.66	2.68	2.65	2.68
4267	NYSE	UMC	Tue, Sep 5, 2017	2.70	2.73	2.68	2.70
4266	NYSE	UMC	Fri, Sep 1, 2017	2.64	2.68	2.63	2.66
4265	NYSE	UMC	Thu, Aug 31, 2017	2.50	2.50	2.47	2.50
4264	NYSE	UMC	Wed, Aug 30, 2017	2.47	2.49	2.46	2.48
4263	NYSE	UMC	Tue, Aug 29, 2017	2.48	2.50	2.45	2.47
4262	NYSE	UMC	Mon, Aug 28, 2017	2.46	2.48	2.46	2.47
4261	NYSE	UMC	Fri, Aug 25, 2017	2.44	2.49	2.44	2.47
4260	NYSE	UMC	Thu, Aug 24, 2017	2.47	2.47	2.43	2.44
4259	NYSE	UMC	Wed, Aug 23, 2017	2.36	2.41	2.35	2.40
4258	NYSE	UMC	Tue, Aug 22, 2017	2.35	2.43	2.34	2.40
4257	NYSE	UMC	Mon, Aug 21, 2017	2.31	2.34	2.29	2.34
4256	NYSE	UMC	Fri, Aug 18, 2017	2.29	2.30	2.27	2.29
4255	NYSE	UMC	Thu, Aug 17, 2017	2.32	2.33	2.29	2.29
4254	NYSE	UMC	Wed, Aug 16, 2017	2.30	2.33	2.30	2.32
4253	NYSE	UMC	Tue, Aug 15, 2017	2.30	2.32	2.28	2.32
4252	NYSE	UMC	Mon, Aug 14, 2017	2.29	2.33	2.28	2.32
4251	NYSE	UMC	Fri, Aug 11, 2017	2.28	2.34	2.28	2.31
4250	NYSE	UMC	Thu, Aug 10, 2017	2.29	2.30	2.25	2.25
4249	NYSE	UMC	Wed, Aug 9, 2017	2.28	2.29	2.25	2.28
4248	NYSE	UMC	Tue, Aug 8, 2017	2.30	2.33	2.29	2.30
4247	NYSE	UMC	Mon, Aug 7, 2017	2.27	2.32	2.27	2.31
4246	NYSE	UMC	Fri, Aug 4, 2017	2.26	2.28	2.24	2.24
4245	NYSE	UMC	Thu, Aug 3, 2017	2.22	2.23	2.21	2.21
4244	NYSE	UMC	Wed, Aug 2, 2017	2.23	2.26	2.23	2.23
4243	NYSE	UMC	Tue, Aug 1, 2017	2.27	2.28	2.23	2.23
4242	NYSE	UMC	Mon, Jul 31, 2017	2.28	2.29	2.25	2.26
4241	NYSE	UMC	Fri, Jul 28, 2017	2.27	2.31	2.26	2.29
4240	NYSE	UMC	Thu, Jul 27, 2017	2.35	2.36	2.29	2.29
4239	NYSE	UMC	Wed, Jul 26, 2017	2.54	2.55	2.41	2.43
4238	NYSE	UMC	Tue, Jul 25, 2017	2.50	2.57	2.49	2.56
4237	NYSE	UMC	Mon, Jul 24, 2017	2.46	2.50	2.45	2.50
4236	NYSE	UMC	Fri, Jul 21, 2017	2.47	2.50	2.45	2.50
4235	NYSE	UMC	Thu, Jul 20, 2017	2.50	2.51	2.47	2.51
4234	NYSE	UMC	Wed, Jul 19, 2017	2.45	2.50	2.43	2.50
4233	NYSE	UMC	Tue, Jul 18, 2017	2.38	2.43	2.38	2.43
4232	NYSE	UMC	Mon, Jul 17, 2017	2.40	2.43	2.38	2.42
4231	NYSE	UMC	Fri, Jul 14, 2017	2.41	2.43	2.40	2.43
4230	NYSE	UMC	Thu, Jul 13, 2017	2.42	2.45	2.41	2.44
4229	NYSE	UMC	Wed, Jul 12, 2017	2.29	2.35	2.29	2.35
4228	NYSE	UMC	Tue, Jul 11, 2017	2.29	2.32	2.29	2.29
4227	NYSE	UMC	Mon, Jul 10, 2017	2.35	2.36	2.34	2.28
4226	NYSE	UMC	Fri, Jul 7, 2017	2.36	2.36	2.34	2.36
4225	NYSE	UMC	Thu, Jul 6, 2017	2.38	2.40	2.37	2.38
4224	NYSE	UMC	Wed, Jul 5, 2017	2.38	2.41	2.38	2.40
4223	NYSE	UMC	Mon, Jul 3, 2017	2.39	2.41	2.37	2.41
4222	NYSE	UMC	Fri, Jun 30, 2017	2.41	2.44	2.38	2.44
4221	NYSE	UMC	Thu, Jun 29, 2017	2.37	2.43	2.35	2.40
4220	NYSE	UMC	Wed, Jun 28, 2017	2.30	2.37	2.30	2.33
4219	NYSE	UMC	Tue, Jun 27, 2017	2.11	2.12	2.10	2.11
4218	NYSE	UMC	Mon, Jun 26, 2017	2.10	2.13	2.10	2.11
4217	NYSE	UMC	Fri, Jun 23, 2017	2.03	2.07	2.02	2.04
4216	NYSE	UMC	Thu, Jun 22, 2017	1.99	2.00	1.97	1.98
4215	NYSE	UMC	Wed, Jun 21, 2017	1.99	2.00	1.97	1.99
4214	NYSE	UMC	Tue, Jun 20, 2017	1.98	1.99	1.96	1.97
4213	NYSE	UMC	Mon, Jun 19, 2017	1.99	1.99	1.96	1.98
4212	NYSE	UMC	Fri, Jun 16, 2017	1.98	1.99	1.96	1.96
4211	NYSE	UMC	Thu, Jun 15, 2017	1.99	1.99	1.96	1.96
4210	NYSE	UMC	Wed, Jun 14, 2017	2.01	2.01	1.97	1.98
4209	NYSE	UMC	Tue, Jun 13, 2017	2.00	2.01	1.99	2.00
4208	NYSE	UMC	Mon, Jun 12, 2017	2.00	2.00	1.97	1.98
4207	NYSE	UMC	Fri, Jun 9, 2017	2.03	2.03	1.99	2.00
4206	NYSE	UMC	Thu, Jun 8, 2017	2.03	2.04	2.03	2.04
4205	NYSE	UMC	Wed, Jun 7, 2017	2.07	2.07	2.00	2.03
4204	NYSE	UMC	Tue, Jun 6, 2017	2.07	2.07	2.06	2.07
4203	NYSE	UMC	Mon, Jun 5, 2017	2.06	2.07	2.06	2.07
4202	NYSE	UMC	Fri, Jun 2, 2017	2.07	2.07	2.06	2.07
4201	NYSE	UMC	Thu, Jun 1, 2017	2.05	2.08	2.05	2.07
4200	NYSE	UMC	Wed, May 31, 2017	2.05	2.09	2.04	2.06
4199	NYSE	UMC	Tue, May 30, 2017	2.06	2.08	2.05	2.06
4198	NYSE	UMC	Fri, May 26, 2017	2.04	2.06	2.03	2.06
4197	NYSE	UMC	Thu, May 25, 2017	2.06	2.06	2.02	2.03
4196	NYSE	UMC	Wed, May 24, 2017	2.06	2.06	2.05	2.06
4195	NYSE	UMC	Tue, May 23, 2017	2.05	2.05	2.04	2.05
4194	NYSE	UMC	Mon, May 22, 2017	2.03	2.04	2.03	2.04
4193	NYSE	UMC	Fri, May 19, 2017	2.02	2.02	2.00	2.02
4192	NYSE	UMC	Thu, May 18, 2017	2.00	2.00	1.98	2.00
4191	NYSE	UMC	Wed, May 17, 2017	2.02	2.02	1.97	1.98
4190	NYSE	UMC	Tue, May 16, 2017	2.01	2.02	1.99	2.01
4189	NYSE	UMC	Mon, May 15, 2017	2.03	2.03	2.01	2.02
4188	NYSE	UMC	Fri, May 12, 2017	2.04	2.04	2.02	2.03
4187	NYSE	UMC	Thu, May 11, 2017	2.04	2.04	2.01	2.03
4186	NYSE	UMC	Wed, May 10, 2017	2.03	2.05	2.01	2.05
4185	NYSE	UMC	Tue, May 9, 2017	2.03	2.04	2.00	2.02
4184	NYSE	UMC	Mon, May 8, 2017	2.02	2.02	2.01	2.02
4183	NYSE	UMC	Fri, May 5, 2017	2.00	2.00	1.98	2.00
4182	NYSE	UMC	Thu, May 4, 2017	1.98	2.01	1.98	2.01
4181	NYSE	UMC	Wed, May 3, 2017	1.95	1.98	1.95	1.98
4180	NYSE	UMC	Tue, May 2, 2017	1.95	1.95	1.93	1.95
4179	NYSE	UMC	Mon, May 1, 2017	1.94	1.94	1.93	1.93
4178	NYSE	UMC	Fri, Apr 28, 2017	1.95	1.95	1.93	1.94
4177	NYSE	UMC	Thu, Apr 27, 2017	1.95	1.96	1.93	1.93
4176	NYSE	UMC	Wed, Apr 26, 2017	1.94	1.95	1.92	1.93
4175	NYSE	UMC	Tue, Apr 25, 2017	1.94	1.94	1.92	1.92
4174	NYSE	UMC	Mon, Apr 24, 2017	1.92	1.93	1.90	1.90
4173	NYSE	UMC	Fri, Apr 21, 2017	1.92	1.93	1.89	1.90
4172	NYSE	UMC	Thu, Apr 20, 2017	1.92	1.92	1.90	1.90
4171	NYSE	UMC	Wed, Apr 19, 2017	1.94	1.95	1.89	1.89
4170	NYSE	UMC	Tue, Apr 18, 2017	1.94	1.95	1.93	1.93
4169	NYSE	UMC	Mon, Apr 17, 2017	1.97	1.97	1.93	1.94
4168	NYSE	UMC	Thu, Apr 13, 2017	1.96	1.96	1.95	1.95
4167	NYSE	UMC	Wed, Apr 12, 2017	1.95	1.96	1.93	1.95
4166	NYSE	UMC	Tue, Apr 11, 2017	1.94	1.95	1.94	1.94
4165	NYSE	UMC	Mon, Apr 10, 2017	1.95	1.95	1.93	1.93
4164	NYSE	UMC	Fri, Apr 7, 2017	1.95	1.95	1.93	1.94
4163	NYSE	UMC	Thu, Apr 6, 2017	1.96	1.97	1.93	1.94
4162	NYSE	UMC	Wed, Apr 5, 2017	1.98	1.98	1.95	1.96
4161	NYSE	UMC	Tue, Apr 4, 2017	1.95	1.98	1.95	1.96
4160	NYSE	UMC	Mon, Apr 3, 2017	1.97	1.97	1.93	1.93
4159	NYSE	UMC	Fri, Mar 31, 2017	1.97	1.97	1.93	1.93
4158	NYSE	UMC	Thu, Mar 30, 2017	1.98	1.99	1.93	1.94
4157	NYSE	UMC	Wed, Mar 29, 2017	1.98	1.99	1.97	1.97
4156	NYSE	UMC	Tue, Mar 28, 2017	1.97	1.98	1.96	1.98
4155	NYSE	UMC	Mon, Mar 27, 2017	1.99	1.99	1.95	1.97
4154	NYSE	UMC	Fri, Mar 24, 2017	1.99	1.99	1.96	1.98
4153	NYSE	UMC	Thu, Mar 23, 2017	1.98	1.99	1.96	1.98
4152	NYSE	UMC	Wed, Mar 22, 2017	1.98	1.98	1.93	1.95
4151	NYSE	UMC	Tue, Mar 21, 2017	2.00	2.00	1.95	1.96
4150	NYSE	UMC	Mon, Mar 20, 2017	2.00	2.00	1.98	1.99
4149	NYSE	UMC	Fri, Mar 17, 2017	2.01	2.01	1.97	1.97
4148	NYSE	UMC	Thu, Mar 16, 2017	2.01	2.02	1.99	2.00
4147	NYSE	UMC	Wed, Mar 15, 2017	1.95	1.97	1.95	1.97
4146	NYSE	UMC	Tue, Mar 14, 2017	1.98	1.98	1.94	1.95
4145	NYSE	UMC	Mon, Mar 13, 2017	1.96	1.97	1.96	1.97
4144	NYSE	UMC	Fri, Mar 10, 2017	1.95	1.97	1.95	1.97
4143	NYSE	UMC	Thu, Mar 9, 2017	1.98	1.98	1.94	1.94
4142	NYSE	UMC	Wed, Mar 8, 2017	1.98	2.00	1.97	1.98
4141	NYSE	UMC	Tue, Mar 7, 2017	1.97	2.01	1.97	2.01
4140	NYSE	UMC	Mon, Mar 6, 2017	1.94	1.95	1.93	1.94
4139	NYSE	UMC	Fri, Mar 3, 2017	1.96	1.97	1.95	1.96
4138	NYSE	UMC	Thu, Mar 2, 2017	1.96	1.98	1.96	1.97
4137	NYSE	UMC	Wed, Mar 1, 2017	2.03	2.03	1.99	2.01
4136	NYSE	UMC	Tue, Feb 28, 2017	2.04	2.05	2.02	2.04
4135	NYSE	UMC	Mon, Feb 27, 2017	2.06	2.06	2.04	2.04
4134	NYSE	UMC	Fri, Feb 24, 2017	2.03	2.07	2.02	2.04
4133	NYSE	UMC	Thu, Feb 23, 2017	1.92	1.95	1.91	1.93
4132	NYSE	UMC	Wed, Feb 22, 2017	1.91	1.92	1.89	1.92
4131	NYSE	UMC	Tue, Feb 21, 2017	1.91	1.93	1.89	1.92
4130	NYSE	UMC	Fri, Feb 17, 2017	1.89	1.92	1.88	1.92
4129	NYSE	UMC	Thu, Feb 16, 2017	1.89	1.90	1.88	1.89
4128	NYSE	UMC	Wed, Feb 15, 2017	1.89	1.90	1.88	1.88
4127	NYSE	UMC	Tue, Feb 14, 2017	1.87	1.89	1.85	1.88
4126	NYSE	UMC	Mon, Feb 13, 2017	1.85	1.90	1.84	1.89
4125	NYSE	UMC	Fri, Feb 10, 2017	1.84	1.85	1.82	1.83
4124	NYSE	UMC	Thu, Feb 9, 2017	1.85	1.85	1.82	1.83
4123	NYSE	UMC	Wed, Feb 8, 2017	1.84	1.85	1.82	1.83
4122	NYSE	UMC	Tue, Feb 7, 2017	1.86	1.86	1.82	1.82
4121	NYSE	UMC	Mon, Feb 6, 2017	1.84	1.85	1.82	1.84
4120	NYSE	UMC	Fri, Feb 3, 2017	1.85	1.86	1.81	1.82
4119	NYSE	UMC	Thu, Feb 2, 2017	1.86	1.86	1.83	1.84
4118	NYSE	UMC	Wed, Feb 1, 2017	1.81	1.90	1.81	1.88
4117	NYSE	UMC	Tue, Jan 31, 2017	1.85	1.85	1.81	1.81
4116	NYSE	UMC	Mon, Jan 30, 2017	1.85	1.85	1.82	1.83
4115	NYSE	UMC	Fri, Jan 27, 2017	1.83	1.86	1.80	1.85
4114	NYSE	UMC	Thu, Jan 26, 2017	1.80	1.84	1.77	1.83
4113	NYSE	UMC	Wed, Jan 25, 2017	1.80	1.81	1.76	1.78
4112	NYSE	UMC	Tue, Jan 24, 2017	1.82	1.83	1.77	1.79
4111	NYSE	UMC	Mon, Jan 23, 2017	1.85	1.85	1.79	1.80
4110	NYSE	UMC	Fri, Jan 20, 2017	1.85	1.87	1.82	1.85
4109	NYSE	UMC	Thu, Jan 19, 2017	1.86	1.86	1.81	1.83
4108	NYSE	UMC	Wed, Jan 18, 2017	1.84	1.87	1.84	1.86
4107	NYSE	UMC	Tue, Jan 17, 2017	1.86	1.88	1.84	1.85
4106	NYSE	UMC	Fri, Jan 13, 2017	1.87	1.89	1.86	1.88
4105	NYSE	UMC	Thu, Jan 12, 2017	1.88	1.88	1.84	1.87
4104	NYSE	UMC	Wed, Jan 11, 2017	1.85	1.88	1.83	1.87
4103	NYSE	UMC	Tue, Jan 10, 2017	1.83	1.85	1.82	1.85
4102	NYSE	UMC	Mon, Jan 9, 2017	1.82	1.85	1.80	1.83
4101	NYSE	UMC	Fri, Jan 6, 2017	1.80	1.82	1.80	1.80
4100	NYSE	UMC	Thu, Jan 5, 2017	1.80	1.81	1.78	1.78
4099	NYSE	UMC	Wed, Jan 4, 2017	1.78	1.80	1.76	1.76
4098	NYSE	UMC	Tue, Jan 3, 2017	1.76	1.79	1.76	1.78
4097	NYSE	UMC	Fri, Dec 30, 2016	1.75	1.78	1.74	1.75
4096	NYSE	UMC	Thu, Dec 29, 2016	1.77	1.78	1.75	1.75
4095	NYSE	UMC	Wed, Dec 28, 2016	1.79	1.79	1.76	1.77
4094	NYSE	UMC	Tue, Dec 27, 2016	1.78	1.79	1.76	1.77
4093	NYSE	UMC	Fri, Dec 23, 2016	1.78	1.79	1.77	1.78
4092	NYSE	UMC	Thu, Dec 22, 2016	1.81	1.81	1.78	1.79
4091	NYSE	UMC	Wed, Dec 21, 2016	1.80	1.81	1.79	1.80
4090	NYSE	UMC	Tue, Dec 20, 2016	1.78	1.82	1.78	1.80
4089	NYSE	UMC	Mon, Dec 19, 2016	1.83	1.84	1.78	1.79
4088	NYSE	UMC	Fri, Dec 16, 2016	1.82	1.82	1.80	1.80
4087	NYSE	UMC	Thu, Dec 15, 2016	1.79	1.83	1.79	1.83
4086	NYSE	UMC	Wed, Dec 14, 2016	1.79	1.81	1.79	1.79
4085	NYSE	UMC	Tue, Dec 13, 2016	1.81	1.83	1.79	1.81
4084	NYSE	UMC	Mon, Dec 12, 2016	1.82	1.83	1.81	1.83
4083	NYSE	UMC	Fri, Dec 9, 2016	1.83	1.85	1.82	1.82
4082	NYSE	UMC	Thu, Dec 8, 2016	1.81	1.85	1.81	1.85
4081	NYSE	UMC	Wed, Dec 7, 2016	1.80	1.83	1.80	1.83
4080	NYSE	UMC	Tue, Dec 6, 2016	1.79	1.81	1.79	1.81
4079	NYSE	UMC	Mon, Dec 5, 2016	1.78	1.80	1.78	1.78
4078	NYSE	UMC	Fri, Dec 2, 2016	1.81	1.81	1.79	1.81
4077	NYSE	UMC	Thu, Dec 1, 2016	1.81	1.83	1.77	1.78
4076	NYSE	UMC	Wed, Nov 30, 2016	1.82	1.82	1.80	1.82
4075	NYSE	UMC	Tue, Nov 29, 2016	1.82	1.83	1.81	1.83
4074	NYSE	UMC	Mon, Nov 28, 2016	1.83	1.83	1.82	1.82
4073	NYSE	UMC	Fri, Nov 25, 2016	1.84	1.84	1.82	1.84
4072	NYSE	UMC	Wed, Nov 23, 2016	1.84	1.85	1.83	1.85
4071	NYSE	UMC	Tue, Nov 22, 2016	1.85	1.85	1.81	1.83
4070	NYSE	UMC	Mon, Nov 21, 2016	1.84	1.84	1.83	1.84
4069	NYSE	UMC	Fri, Nov 18, 2016	1.81	1.87	1.80	1.86
4068	NYSE	UMC	Thu, Nov 17, 2016	1.82	1.82	1.79	1.80
4067	NYSE	UMC	Wed, Nov 16, 2016	1.79	1.80	1.79	1.79
4066	NYSE	UMC	Tue, Nov 15, 2016	1.79	1.81	1.79	1.81
4065	NYSE	UMC	Mon, Nov 14, 2016	1.80	1.80	1.79	1.80
4064	NYSE	UMC	Fri, Nov 11, 2016	1.80	1.80	1.78	1.79
4063	NYSE	UMC	Thu, Nov 10, 2016	1.85	1.85	1.82	1.82
4062	NYSE	UMC	Wed, Nov 9, 2016	1.84	1.86	1.84	1.84
4061	NYSE	UMC	Tue, Nov 8, 2016	1.86	1.88	1.86	1.87
4060	NYSE	UMC	Mon, Nov 7, 2016	1.85	1.88	1.85	1.88
4059	NYSE	UMC	Fri, Nov 4, 2016	1.85	1.86	1.84	1.84
4058	NYSE	UMC	Thu, Nov 3, 2016	1.87	1.88	1.85	1.85
4057	NYSE	UMC	Wed, Nov 2, 2016	1.90	1.92	1.86	1.87
4056	NYSE	UMC	Tue, Nov 1, 2016	1.91	1.93	1.88	1.92
4055	NYSE	UMC	Mon, Oct 31, 2016	1.89	1.90	1.88	1.90
4054	NYSE	UMC	Fri, Oct 28, 2016	1.87	1.88	1.87	1.87
4053	NYSE	UMC	Thu, Oct 27, 2016	1.86	1.87	1.84	1.84
4052	NYSE	UMC	Wed, Oct 26, 2016	1.88	1.88	1.83	1.83
4051	NYSE	UMC	Tue, Oct 25, 2016	1.89	1.90	1.88	1.89
4050	NYSE	UMC	Mon, Oct 24, 2016	1.87	1.92	1.86	1.90
4049	NYSE	UMC	Fri, Oct 21, 2016	1.84	1.86	1.84	1.85
4048	NYSE	UMC	Thu, Oct 20, 2016	1.86	1.89	1.84	1.84
4047	NYSE	UMC	Wed, Oct 19, 2016	1.88	1.88	1.86	1.86
4046	NYSE	UMC	Tue, Oct 18, 2016	1.87	1.89	1.87	1.89
4045	NYSE	UMC	Mon, Oct 17, 2016	1.87	1.88	1.86	1.87
4044	NYSE	UMC	Fri, Oct 14, 2016	1.87	1.90	1.86	1.88
4043	NYSE	UMC	Thu, Oct 13, 2016	1.86	1.86	1.84	1.85
4042	NYSE	UMC	Wed, Oct 12, 2016	1.86	1.89	1.86	1.88
4041	NYSE	UMC	Tue, Oct 11, 2016	1.85	1.91	1.85	1.87
4040	NYSE	UMC	Mon, Oct 10, 2016	1.86	1.87	1.85	1.87
4039	NYSE	UMC	Fri, Oct 7, 2016	1.86	1.86	1.82	1.84
4038	NYSE	UMC	Thu, Oct 6, 2016	1.85	1.85	1.82	1.83
4037	NYSE	UMC	Wed, Oct 5, 2016	1.86	1.86	1.83	1.83
4036	NYSE	UMC	Tue, Oct 4, 2016	1.84	1.86	1.83	1.84
4035	NYSE	UMC	Mon, Oct 3, 2016	1.85	1.87	1.84	1.84
4034	NYSE	UMC	Fri, Sep 30, 2016	1.85	1.88	1.85	1.85
4033	NYSE	UMC	Thu, Sep 29, 2016	1.85	1.86	1.84	1.85
4032	NYSE	UMC	Wed, Sep 28, 2016	1.87	1.88	1.84	1.85
4031	NYSE	UMC	Tue, Sep 27, 2016	1.85	1.86	1.84	1.85
4030	NYSE	UMC	Mon, Sep 26, 2016	1.86	1.87	1.85	1.85
4029	NYSE	UMC	Fri, Sep 23, 2016	1.88	1.88	1.86	1.87
4028	NYSE	UMC	Thu, Sep 22, 2016	1.89	1.90	1.88	1.88
4027	NYSE	UMC	Wed, Sep 21, 2016	1.88	1.89	1.86	1.89
4026	NYSE	UMC	Tue, Sep 20, 2016	1.85	1.86	1.84	1.85
4025	NYSE	UMC	Mon, Sep 19, 2016	1.84	1.85	1.83	1.84
4024	NYSE	UMC	Fri, Sep 16, 2016	1.83	1.85	1.82	1.83
4023	NYSE	UMC	Thu, Sep 15, 2016	1.82	1.84	1.82	1.82
4022	NYSE	UMC	Wed, Sep 14, 2016	1.83	1.83	1.82	1.83
4021	NYSE	UMC	Tue, Sep 13, 2016	1.85	1.86	1.83	1.83
4020	NYSE	UMC	Mon, Sep 12, 2016	1.85	1.87	1.85	1.87
4019	NYSE	UMC	Fri, Sep 9, 2016	1.85	1.87	1.85	1.86
4018	NYSE	UMC	Thu, Sep 8, 2016	1.90	1.91	1.87	1.87
4017	NYSE	UMC	Wed, Sep 7, 2016	1.91	1.93	1.89	1.90
4016	NYSE	UMC	Tue, Sep 6, 2016	1.90	1.91	1.89	1.89
4015	NYSE	UMC	Fri, Sep 2, 2016	1.88	1.89	1.86	1.87
4014	NYSE	UMC	Thu, Sep 1, 2016	1.88	1.88	1.85	1.86
4013	NYSE	UMC	Wed, Aug 31, 2016	1.86	1.87	1.85	1.86
4012	NYSE	UMC	Tue, Aug 30, 2016	1.88	1.90	1.86	1.88
4011	NYSE	UMC	Mon, Aug 29, 2016	1.87	1.90	1.87	1.87
4010	NYSE	UMC	Fri, Aug 26, 2016	1.92	1.92	1.87	1.89
4009	NYSE	UMC	Thu, Aug 25, 2016	1.91	1.94	1.90	1.90
4008	NYSE	UMC	Wed, Aug 24, 2016	1.86	1.88	1.85	1.88
4007	NYSE	UMC	Tue, Aug 23, 2016	1.84	1.87	1.84	1.87
4006	NYSE	UMC	Mon, Aug 22, 2016	1.86	1.87	1.83	1.84
4005	NYSE	UMC	Fri, Aug 19, 2016	1.88	1.89	1.86	1.87
4004	NYSE	UMC	Thu, Aug 18, 2016	1.89	1.90	1.87	1.89
4003	NYSE	UMC	Wed, Aug 17, 2016	1.88	1.90	1.88	1.90
4002	NYSE	UMC	Tue, Aug 16, 2016	1.90	1.92	1.88	1.91
4001	NYSE	UMC	Mon, Aug 15, 2016	1.94	1.94	1.91	1.93
4000	NYSE	UMC	Fri, Aug 12, 2016	1.96	1.97	1.93	1.93
3999	NYSE	UMC	Thu, Aug 11, 2016	1.94	1.96	1.94	1.96
3998	NYSE	UMC	Wed, Aug 10, 2016	1.94	1.94	1.93	1.94
3997	NYSE	UMC	Tue, Aug 9, 2016	1.93	1.93	1.91	1.93
3996	NYSE	UMC	Mon, Aug 8, 2016	1.94	1.95	1.89	1.90
3995	NYSE	UMC	Fri, Aug 5, 2016	1.92	1.94	1.92	1.93
3994	NYSE	UMC	Thu, Aug 4, 2016	1.91	1.92	1.91	1.92
3993	NYSE	UMC	Wed, Aug 3, 2016	1.90	1.90	1.88	1.89
3992	NYSE	UMC	Tue, Aug 2, 2016	1.93	1.95	1.90	1.90
3991	NYSE	UMC	Mon, Aug 1, 2016	1.91	1.94	1.89	1.94
3990	NYSE	UMC	Fri, Jul 29, 2016	1.91	1.91	1.88	1.89
3989	NYSE	UMC	Thu, Jul 28, 2016	1.92	1.93	1.89	1.91
3988	NYSE	UMC	Wed, Jul 27, 2016	1.99	1.99	1.90	1.90
3987	NYSE	UMC	Tue, Jul 26, 2016	1.97	2.00	1.97	1.99
3986	NYSE	UMC	Mon, Jul 25, 2016	1.98	1.98	1.95	1.95
3985	NYSE	UMC	Fri, Jul 22, 2016	1.99	1.99	1.97	1.98
3984	NYSE	UMC	Thu, Jul 21, 2016	2.00	2.01	1.99	2.00
3983	NYSE	UMC	Wed, Jul 20, 2016	1.99	1.99	1.96	1.98
3982	NYSE	UMC	Tue, Jul 19, 2016	2.00	2.00	1.96	1.96
3981	NYSE	UMC	Mon, Jul 18, 2016	2.02	2.02	2.00	2.01
3980	NYSE	UMC	Fri, Jul 15, 2016	2.01	2.01	1.99	2.00
3979	NYSE	UMC	Thu, Jul 14, 2016	2.03	2.03	1.99	2.01
3978	NYSE	UMC	Wed, Jul 13, 2016	2.02	2.02	1.99	2.00
3977	NYSE	UMC	Tue, Jul 12, 2016	2.02	2.04	2.00	2.01
3976	NYSE	UMC	Mon, Jul 11, 2016	2.04	2.11	2.04	2.00
3975	NYSE	UMC	Fri, Jul 8, 2016	2.02	2.02	1.99	2.01
3974	NYSE	UMC	Thu, Jul 7, 2016	1.95	2.02	1.95	2.01
3973	NYSE	UMC	Wed, Jul 6, 2016	1.94	1.96	1.93	1.95
3972	NYSE	UMC	Tue, Jul 5, 2016	1.96	1.98	1.95	1.97
3971	NYSE	UMC	Fri, Jul 1, 2016	1.98	2.00	1.97	1.98
3970	NYSE	UMC	Thu, Jun 30, 2016	1.98	1.99	1.98	1.99
3969	NYSE	UMC	Wed, Jun 29, 2016	2.00	2.00	1.99	2.00
3968	NYSE	UMC	Tue, Jun 28, 2016	1.93	2.00	1.93	1.99
3967	NYSE	UMC	Mon, Jun 27, 2016	1.94	1.96	1.92	1.96
3966	NYSE	UMC	Fri, Jun 24, 2016	1.89	1.93	1.89	1.92
3965	NYSE	UMC	Thu, Jun 23, 2016	1.99	2.00	1.98	1.99
3964	NYSE	UMC	Wed, Jun 22, 2016	1.95	1.97	1.95	1.96
3963	NYSE	UMC	Tue, Jun 21, 2016	1.93	1.95	1.91	1.95
3962	NYSE	UMC	Mon, Jun 20, 2016	1.93	1.96	1.93	1.94
3961	NYSE	UMC	Fri, Jun 17, 2016	1.92	1.92	1.89	1.90
3960	NYSE	UMC	Thu, Jun 16, 2016	1.90	1.91	1.87	1.88
3959	NYSE	UMC	Wed, Jun 15, 2016	1.92	1.95	1.92	1.93
3958	NYSE	UMC	Tue, Jun 14, 2016	1.92	1.93	1.90	1.91
3957	NYSE	UMC	Mon, Jun 13, 2016	1.92	1.96	1.90	1.96
3956	NYSE	UMC	Fri, Jun 10, 2016	1.96	1.98	1.95	1.95
3955	NYSE	UMC	Thu, Jun 9, 2016	1.96	2.02	1.96	2.01
3954	NYSE	UMC	Wed, Jun 8, 2016	1.96	2.02	1.94	2.02
3953	NYSE	UMC	Tue, Jun 7, 2016	1.92	1.96	1.92	1.96
3952	NYSE	UMC	Mon, Jun 6, 2016	1.90	1.95	1.90	1.92
3951	NYSE	UMC	Fri, Jun 3, 2016	1.92	1.92	1.90	1.91
3950	NYSE	UMC	Thu, Jun 2, 2016	1.87	1.92	1.87	1.92
3949	NYSE	UMC	Wed, Jun 1, 2016	1.87	1.91	1.87	1.89
3948	NYSE	UMC	Tue, May 31, 2016	1.88	1.90	1.87	1.88
3947	NYSE	UMC	Fri, May 27, 2016	1.87	1.90	1.87	1.89
3946	NYSE	UMC	Thu, May 26, 2016	1.86	1.89	1.86	1.88
3945	NYSE	UMC	Wed, May 25, 2016	1.84	1.87	1.84	1.86
3944	NYSE	UMC	Tue, May 24, 2016	1.81	1.83	1.80	1.83
3943	NYSE	UMC	Mon, May 23, 2016	1.82	1.83	1.79	1.81
3942	NYSE	UMC	Fri, May 20, 2016	1.77	1.80	1.77	1.80
3941	NYSE	UMC	Thu, May 19, 2016	1.78	1.79	1.76	1.76
3940	NYSE	UMC	Wed, May 18, 2016	1.78	1.80	1.77	1.80
3939	NYSE	UMC	Tue, May 17, 2016	1.79	1.80	1.78	1.79
3938	NYSE	UMC	Mon, May 16, 2016	1.79	1.80	1.78	1.80
3937	NYSE	UMC	Fri, May 13, 2016	1.77	1.77	1.75	1.75
3936	NYSE	UMC	Thu, May 12, 2016	1.80	1.80	1.77	1.77
3935	NYSE	UMC	Wed, May 11, 2016	1.83	1.83	1.79	1.81
3934	NYSE	UMC	Tue, May 10, 2016	1.80	1.80	1.77	1.78
3933	NYSE	UMC	Mon, May 9, 2016	1.77	1.81	1.77	1.81
3932	NYSE	UMC	Fri, May 6, 2016	1.79	1.79	1.78	1.78
3931	NYSE	UMC	Thu, May 5, 2016	1.77	1.81	1.75	1.80
3930	NYSE	UMC	Wed, May 4, 2016	1.76	1.80	1.76	1.80
3929	NYSE	UMC	Tue, May 3, 2016	1.82	1.82	1.78	1.78
3928	NYSE	UMC	Mon, May 2, 2016	1.88	1.88	1.85	1.85
3927	NYSE	UMC	Fri, Apr 29, 2016	1.87	1.89	1.86	1.89
3926	NYSE	UMC	Thu, Apr 28, 2016	1.91	1.91	1.88	1.89
3925	NYSE	UMC	Wed, Apr 27, 2016	1.95	1.97	1.95	1.95
3924	NYSE	UMC	Tue, Apr 26, 2016	1.98	2.00	1.98	1.99
3923	NYSE	UMC	Mon, Apr 25, 2016	1.98	2.00	1.97	1.99
3922	NYSE	UMC	Fri, Apr 22, 2016	1.97	1.99	1.96	1.99
3921	NYSE	UMC	Thu, Apr 21, 2016	2.00	2.00	1.95	1.97
3920	NYSE	UMC	Wed, Apr 20, 2016	2.01	2.01	1.99	2.00
3919	NYSE	UMC	Tue, Apr 19, 2016	2.02	2.03	2.00	2.03
3918	NYSE	UMC	Mon, Apr 18, 2016	2.01	2.05	2.01	2.04
3917	NYSE	UMC	Fri, Apr 15, 2016	2.02	2.02	2.00	2.00
3916	NYSE	UMC	Thu, Apr 14, 2016	2.02	2.03	2.00	2.02
3915	NYSE	UMC	Wed, Apr 13, 2016	2.02	2.05	2.02	2.04
3914	NYSE	UMC	Tue, Apr 12, 2016	2.04	2.05	2.01	2.04
3913	NYSE	UMC	Mon, Apr 11, 2016	2.01	2.02	1.99	2.00
3912	NYSE	UMC	Fri, Apr 8, 2016	2.00	2.03	1.99	2.00
3911	NYSE	UMC	Thu, Apr 7, 2016	1.99	2.00	1.96	1.98
3910	NYSE	UMC	Wed, Apr 6, 2016	2.04	2.04	1.98	2.02
3909	NYSE	UMC	Tue, Apr 5, 2016	2.09	2.09	2.09	2.07
3908	NYSE	UMC	Mon, Apr 4, 2016	2.12	2.12	2.09	2.09
3907	NYSE	UMC	Fri, Apr 1, 2016	2.08	2.13	2.07	2.13
3906	NYSE	UMC	Thu, Mar 31, 2016	2.12	2.12	2.08	2.08
3905	NYSE	UMC	Wed, Mar 30, 2016	2.12	2.13	2.11	2.11
3904	NYSE	UMC	Tue, Mar 29, 2016	2.07	2.07	2.03	2.05
3903	NYSE	UMC	Mon, Mar 28, 2016	2.11	2.11	2.05	2.07
3902	NYSE	UMC	Thu, Mar 24, 2016	2.09	2.09	2.09	2.11
3901	NYSE	UMC	Wed, Mar 23, 2016	2.10	2.13	2.08	2.09
3900	NYSE	UMC	Tue, Mar 22, 2016	2.10	2.14	2.10	2.11
3899	NYSE	UMC	Mon, Mar 21, 2016	2.11	2.12	2.09	2.10
3898	NYSE	UMC	Fri, Mar 18, 2016	2.11	2.14	2.10	2.12
3897	NYSE	UMC	Thu, Mar 17, 2016	2.13	2.13	2.09	2.10
3896	NYSE	UMC	Wed, Mar 16, 2016	2.07	2.13	2.05	2.13
3895	NYSE	UMC	Tue, Mar 15, 2016	2.09	2.09	2.09	2.06
3894	NYSE	UMC	Mon, Mar 14, 2016	2.14	2.14	2.09	2.09
3893	NYSE	UMC	Fri, Mar 11, 2016	2.09	2.09	2.09	2.14
3892	NYSE	UMC	Thu, Mar 10, 2016	2.05	2.05	2.05	2.09
3891	NYSE	UMC	Wed, Mar 9, 2016	2.05	2.06	2.03	2.05
3890	NYSE	UMC	Tue, Mar 8, 2016	2.07	2.09	2.04	2.06
3889	NYSE	UMC	Mon, Mar 7, 2016	2.10	2.12	2.09	2.11
3888	NYSE	UMC	Fri, Mar 4, 2016	2.10	2.10	2.10	2.12
3887	NYSE	UMC	Thu, Mar 3, 2016	2.08	2.08	2.08	2.10
3886	NYSE	UMC	Wed, Mar 2, 2016	2.07	2.10	2.07	2.08
3885	NYSE	UMC	Tue, Mar 1, 2016	2.07	2.10	2.07	2.08
3884	NYSE	UMC	Mon, Feb 29, 2016	2.06	2.08	2.06	2.07
3883	NYSE	UMC	Fri, Feb 26, 2016	2.07	2.07	2.05	2.05
3882	NYSE	UMC	Thu, Feb 25, 2016	2.02	2.05	2.02	2.05
3881	NYSE	UMC	Wed, Feb 24, 2016	2.00	2.02	1.99	2.01
3880	NYSE	UMC	Tue, Feb 23, 2016	2.06	2.06	2.02	2.03
3879	NYSE	UMC	Mon, Feb 22, 2016	2.07	2.08	2.05	2.06
3878	NYSE	UMC	Fri, Feb 19, 2016	2.05	2.07	2.04	2.05
3877	NYSE	UMC	Thu, Feb 18, 2016	2.06	2.10	2.05	2.09
3876	NYSE	UMC	Wed, Feb 17, 2016	2.00	2.07	1.99	2.06
3875	NYSE	UMC	Tue, Feb 16, 2016	1.94	2.00	1.93	2.00
3874	NYSE	UMC	Fri, Feb 12, 2016	1.94	1.96	1.91	1.93
3873	NYSE	UMC	Thu, Feb 11, 2016	1.91	1.94	1.91	1.94
3872	NYSE	UMC	Wed, Feb 10, 2016	1.95	1.98	1.94	1.97
3871	NYSE	UMC	Tue, Feb 9, 2016	1.96	1.96	1.93	1.93
3870	NYSE	UMC	Mon, Feb 8, 2016	1.99	1.99	1.96	1.96
3869	NYSE	UMC	Fri, Feb 5, 2016	1.99	2.01	1.99	2.00
3868	NYSE	UMC	Thu, Feb 4, 2016	1.97	1.99	1.97	1.99
3867	NYSE	UMC	Wed, Feb 3, 2016	1.96	1.98	1.93	1.98
3866	NYSE	UMC	Tue, Feb 2, 2016	1.98	1.99	1.97	1.97
3865	NYSE	UMC	Mon, Feb 1, 2016	1.95	1.99	1.92	1.99
3864	NYSE	UMC	Fri, Jan 29, 2016	1.92	1.97	1.91	1.96
3863	NYSE	UMC	Thu, Jan 28, 2016	1.88	1.96	1.88	1.95
3862	NYSE	UMC	Wed, Jan 27, 2016	1.77	1.82	1.77	1.82
3861	NYSE	UMC	Tue, Jan 26, 2016	1.76	1.77	1.73	1.75
3860	NYSE	UMC	Mon, Jan 25, 2016	1.72	1.72	1.71	1.71
3859	NYSE	UMC	Fri, Jan 22, 2016	1.72	1.72	1.70	1.71
3858	NYSE	UMC	Thu, Jan 21, 2016	1.67	1.69	1.67	1.67
3857	NYSE	UMC	Wed, Jan 20, 2016	1.66	1.68	1.64	1.68
3856	NYSE	UMC	Tue, Jan 19, 2016	1.67	1.69	1.67	1.69
3855	NYSE	UMC	Fri, Jan 15, 2016	1.69	1.69	1.66	1.66
3854	NYSE	UMC	Thu, Jan 14, 2016	1.67	1.75	1.66	1.75
3853	NYSE	UMC	Wed, Jan 13, 2016	1.66	1.67	1.66	1.67
3852	NYSE	UMC	Tue, Jan 12, 2016	1.68	1.69	1.65	1.67
3851	NYSE	UMC	Mon, Jan 11, 2016	1.67	1.68	1.64	1.68
3850	NYSE	UMC	Fri, Jan 8, 2016	1.73	1.73	1.67	1.69
3849	NYSE	UMC	Thu, Jan 7, 2016	1.72	1.73	1.68	1.70
3848	NYSE	UMC	Wed, Jan 6, 2016	1.78	1.79	1.76	1.76
3847	NYSE	UMC	Tue, Jan 5, 2016	1.80	1.82	1.77	1.78
3846	NYSE	UMC	Mon, Jan 4, 2016	1.84	1.85	1.78	1.79
3845	NYSE	UMC	Thu, Dec 31, 2015	1.87	1.89	1.86	1.88
3844	NYSE	UMC	Wed, Dec 30, 2015	1.89	1.89	1.86	1.86
3843	NYSE	UMC	Tue, Dec 29, 2015	1.90	1.91	1.88	1.90
3842	NYSE	UMC	Mon, Dec 28, 2015	1.93	1.93	1.89	1.91
3841	NYSE	UMC	Thu, Dec 24, 2015	1.94	1.95	1.92	1.92
3840	NYSE	UMC	Wed, Dec 23, 2015	1.93	1.95	1.91	1.95
3839	NYSE	UMC	Tue, Dec 22, 2015	1.91	1.92	1.90	1.91
3838	NYSE	UMC	Mon, Dec 21, 2015	1.93	1.94	1.92	1.93
3837	NYSE	UMC	Fri, Dec 18, 2015	1.86	1.89	1.86	1.89
3836	NYSE	UMC	Thu, Dec 17, 2015	1.89	1.91	1.87	1.88
3835	NYSE	UMC	Wed, Dec 16, 2015	1.85	1.87	1.83	1.87
3834	NYSE	UMC	Tue, Dec 15, 2015	1.82	1.85	1.81	1.84
3833	NYSE	UMC	Mon, Dec 14, 2015	1.82	1.83	1.79	1.83
3832	NYSE	UMC	Fri, Dec 11, 2015	1.79	1.81	1.78	1.79
3831	NYSE	UMC	Thu, Dec 10, 2015	1.79	1.81	1.77	1.80
3830	NYSE	UMC	Wed, Dec 9, 2015	1.80	1.81	1.76	1.76
3829	NYSE	UMC	Tue, Dec 8, 2015	1.84	1.85	1.83	1.83
3828	NYSE	UMC	Mon, Dec 7, 2015	1.88	1.89	1.87	1.88
3827	NYSE	UMC	Fri, Dec 4, 2015	1.86	1.88	1.85	1.88
3826	NYSE	UMC	Thu, Dec 3, 2015	1.90	1.90	1.87	1.87
3825	NYSE	UMC	Wed, Dec 2, 2015	1.88	1.90	1.87	1.88
3824	NYSE	UMC	Tue, Dec 1, 2015	1.89	1.91	1.87	1.90
3823	NYSE	UMC	Mon, Nov 30, 2015	1.86	1.87	1.83	1.85
3822	NYSE	UMC	Fri, Nov 27, 2015	1.88	1.88	1.84	1.87
3821	NYSE	UMC	Wed, Nov 25, 2015	1.82	1.89	1.82	1.89
3820	NYSE	UMC	Tue, Nov 24, 2015	1.89	1.89	1.86	1.88
3819	NYSE	UMC	Mon, Nov 23, 2015	1.96	1.96	1.91	1.92
3818	NYSE	UMC	Fri, Nov 20, 2015	1.95	1.97	1.94	1.97
3817	NYSE	UMC	Thu, Nov 19, 2015	1.92	1.95	1.91	1.92
3816	NYSE	UMC	Wed, Nov 18, 2015	1.89	1.91	1.86	1.91
3815	NYSE	UMC	Tue, Nov 17, 2015	1.89	1.93	1.89	1.91
3814	NYSE	UMC	Mon, Nov 16, 2015	1.82	1.84	1.81	1.84
3813	NYSE	UMC	Fri, Nov 13, 2015	1.85	1.86	1.83	1.85
3812	NYSE	UMC	Thu, Nov 12, 2015	1.88	1.89	1.87	1.88
3811	NYSE	UMC	Wed, Nov 11, 2015	1.89	1.90	1.88	1.90
3810	NYSE	UMC	Tue, Nov 10, 2015	1.89	1.91	1.87	1.90
3809	NYSE	UMC	Mon, Nov 9, 2015	1.90	1.94	1.90	1.94
3808	NYSE	UMC	Fri, Nov 6, 2015	1.93	1.96	1.92	1.95
3807	NYSE	UMC	Thu, Nov 5, 2015	1.97	1.97	1.95	1.97
3806	NYSE	UMC	Wed, Nov 4, 2015	1.95	1.99	1.94	1.99
3805	NYSE	UMC	Tue, Nov 3, 2015	1.90	1.94	1.90	1.93
3804	NYSE	UMC	Mon, Nov 2, 2015	1.86	1.88	1.85	1.87
3803	NYSE	UMC	Fri, Oct 30, 2015	1.86	1.87	1.84	1.85
3802	NYSE	UMC	Thu, Oct 29, 2015	1.86	1.88	1.81	1.85
3801	NYSE	UMC	Wed, Oct 28, 2015	1.90	1.96	1.86	1.87
3800	NYSE	UMC	Tue, Oct 27, 2015	1.93	1.95	1.91	1.92
3799	NYSE	UMC	Mon, Oct 26, 2015	1.95	1.95	1.94	1.94
3798	NYSE	UMC	Fri, Oct 23, 2015	1.94	1.96	1.92	1.93
3797	NYSE	UMC	Thu, Oct 22, 2015	1.90	1.92	1.90	1.92
3796	NYSE	UMC	Wed, Oct 21, 2015	1.90	1.90	1.86	1.86
3795	NYSE	UMC	Tue, Oct 20, 2015	1.95	1.95	1.91	1.91
3794	NYSE	UMC	Mon, Oct 19, 2015	1.95	1.97	1.94	1.94
3793	NYSE	UMC	Fri, Oct 16, 2015	1.95	1.95	1.90	1.92
3792	NYSE	UMC	Thu, Oct 15, 2015	1.96	1.98	1.94	1.96
3791	NYSE	UMC	Wed, Oct 14, 2015	1.85	1.91	1.84	1.90
3790	NYSE	UMC	Tue, Oct 13, 2015	1.77	1.83	1.77	1.82
3789	NYSE	UMC	Mon, Oct 12, 2015	1.78	1.78	1.76	1.77
3788	NYSE	UMC	Fri, Oct 9, 2015	1.79	1.80	1.75	1.76
3787	NYSE	UMC	Thu, Oct 8, 2015	1.75	1.78	1.74	1.78
3786	NYSE	UMC	Wed, Oct 7, 2015	1.75	1.79	1.75	1.77
3785	NYSE	UMC	Tue, Oct 6, 2015	1.74	1.75	1.73	1.73
3784	NYSE	UMC	Mon, Oct 5, 2015	1.69	1.75	1.69	1.75
3783	NYSE	UMC	Fri, Oct 2, 2015	1.65	1.68	1.65	1.66
3782	NYSE	UMC	Thu, Oct 1, 2015	1.65	1.68	1.65	1.66
3781	NYSE	UMC	Wed, Sep 30, 2015	1.65	1.67	1.62	1.62
3780	NYSE	UMC	Tue, Sep 29, 2015	1.63	1.65	1.62	1.65
3779	NYSE	UMC	Mon, Sep 28, 2015	1.63	1.64	1.62	1.62
3778	NYSE	UMC	Fri, Sep 25, 2015	1.69	1.69	1.60	1.61
3777	NYSE	UMC	Thu, Sep 24, 2015	1.65	1.66	1.63	1.66
3776	NYSE	UMC	Wed, Sep 23, 2015	1.68	1.69	1.66	1.66
3775	NYSE	UMC	Tue, Sep 22, 2015	1.73	1.74	1.69	1.70
3774	NYSE	UMC	Mon, Sep 21, 2015	1.76	1.77	1.74	1.74
3773	NYSE	UMC	Fri, Sep 18, 2015	1.82	1.83	1.77	1.77
3772	NYSE	UMC	Thu, Sep 17, 2015	1.80	1.85	1.80	1.82
3771	NYSE	UMC	Wed, Sep 16, 2015	1.79	1.82	1.79	1.82
3770	NYSE	UMC	Tue, Sep 15, 2015	1.77	1.82	1.77	1.81
3769	NYSE	UMC	Mon, Sep 14, 2015	1.76	1.77	1.74	1.76
3768	NYSE	UMC	Fri, Sep 11, 2015	1.77	1.78	1.75	1.76
3767	NYSE	UMC	Thu, Sep 10, 2015	1.77	1.80	1.76	1.77
3766	NYSE	UMC	Wed, Sep 9, 2015	1.80	1.81	1.75	1.75
3765	NYSE	UMC	Tue, Sep 8, 2015	1.72	1.79	1.72	1.77
3764	NYSE	UMC	Fri, Sep 4, 2015	1.72	1.72	1.68	1.68
3763	NYSE	UMC	Thu, Sep 3, 2015	1.75	1.78	1.74	1.75
3762	NYSE	UMC	Wed, Sep 2, 2015	1.68	1.68	1.66	1.67
3761	NYSE	UMC	Tue, Sep 1, 2015	1.64	1.67	1.63	1.66
3760	NYSE	UMC	Mon, Aug 31, 2015	1.71	1.71	1.62	1.63
3759	NYSE	UMC	Fri, Aug 28, 2015	1.71	1.75	1.71	1.73
3758	NYSE	UMC	Thu, Aug 27, 2015	1.70	1.72	1.70	1.72
3757	NYSE	UMC	Wed, Aug 26, 2015	1.66	1.68	1.66	1.67
3756	NYSE	UMC	Tue, Aug 25, 2015	1.67	1.69	1.66	1.68
3755	NYSE	UMC	Mon, Aug 24, 2015	1.55	1.64	1.42	1.62
3754	NYSE	UMC	Fri, Aug 21, 2015	1.65	1.65	1.62	1.63
3753	NYSE	UMC	Thu, Aug 20, 2015	1.70	1.70	1.68	1.69
3752	NYSE	UMC	Wed, Aug 19, 2015	1.71	1.72	1.69	1.71
3751	NYSE	UMC	Tue, Aug 18, 2015	1.74	1.74	1.71	1.72
3750	NYSE	UMC	Mon, Aug 17, 2015	1.75	1.76	1.72	1.75
3749	NYSE	UMC	Fri, Aug 14, 2015	1.76	1.77	1.75	1.76
3748	NYSE	UMC	Thu, Aug 13, 2015	1.78	1.78	1.75	1.75
3747	NYSE	UMC	Wed, Aug 12, 2015	1.76	1.79	1.75	1.79
3746	NYSE	UMC	Tue, Aug 11, 2015	1.77	1.77	1.75	1.75
3745	NYSE	UMC	Mon, Aug 10, 2015	1.77	1.83	1.76	1.80
3744	NYSE	UMC	Fri, Aug 7, 2015	1.76	1.78	1.75	1.78
3743	NYSE	UMC	Thu, Aug 6, 2015	1.77	1.78	1.76	1.78
3742	NYSE	UMC	Wed, Aug 5, 2015	1.78	1.79	1.76	1.78
3741	NYSE	UMC	Tue, Aug 4, 2015	1.78	1.79	1.75	1.77
3740	NYSE	UMC	Mon, Aug 3, 2015	1.79	1.80	1.77	1.79
3739	NYSE	UMC	Fri, Jul 31, 2015	1.79	1.82	1.76	1.80
3738	NYSE	UMC	Thu, Jul 30, 2015	1.81	1.82	1.78	1.81
3737	NYSE	UMC	Wed, Jul 29, 2015	1.75	1.75	1.71	1.72
3736	NYSE	UMC	Tue, Jul 28, 2015	1.73	1.76	1.73	1.75
3735	NYSE	UMC	Mon, Jul 27, 2015	1.74	1.75	1.72	1.75
3734	NYSE	UMC	Fri, Jul 24, 2015	1.79	1.80	1.76	1.76
3733	NYSE	UMC	Thu, Jul 23, 2015	1.80	1.80	1.77	1.79
3732	NYSE	UMC	Wed, Jul 22, 2015	1.88	1.90	1.79	1.79
3731	NYSE	UMC	Tue, Jul 21, 2015	1.94	1.94	1.92	1.93
3730	NYSE	UMC	Mon, Jul 20, 2015	1.93	1.94	1.92	1.93
3729	NYSE	UMC	Fri, Jul 17, 2015	1.94	1.95	1.92	1.93
3728	NYSE	UMC	Thu, Jul 16, 2015	1.95	1.96	1.94	1.95
3727	NYSE	UMC	Wed, Jul 15, 2015	1.98	1.99	1.95	1.95
3726	NYSE	UMC	Tue, Jul 14, 2015	1.96	1.99	1.94	1.98
3725	NYSE	UMC	Mon, Jul 13, 2015	2.01	2.04	1.98	2.02
3724	NYSE	UMC	Fri, Jul 10, 2015	2.01	2.02	1.98	2.02
3723	NYSE	UMC	Thu, Jul 9, 2015	1.95	2.00	1.95	1.97
3722	NYSE	UMC	Wed, Jul 8, 2015	2.00	2.00	1.90	1.91
3721	NYSE	UMC	Tue, Jul 7, 2015	2.04	2.04	2.00	2.04
3720	NYSE	UMC	Mon, Jul 6, 2015	2.05	2.07	2.05	2.06
3719	NYSE	UMC	Thu, Jul 2, 2015	2.07	2.09	2.06	2.09
3718	NYSE	UMC	Wed, Jul 1, 2015	2.08	2.09	2.05	2.05
3717	NYSE	UMC	Tue, Jun 30, 2015	2.06	2.06	2.03	2.05
3716	NYSE	UMC	Mon, Jun 29, 2015	2.06	2.06	2.01	2.02
3715	NYSE	UMC	Fri, Jun 26, 2015	2.09	2.10	2.06	2.06
3714	NYSE	UMC	Thu, Jun 25, 2015	2.13	2.13	2.10	2.11
3713	NYSE	UMC	Wed, Jun 24, 2015	2.10	2.10	2.06	2.08
3712	NYSE	UMC	Tue, Jun 23, 2015	2.10	2.12	2.09	2.12
3711	NYSE	UMC	Mon, Jun 22, 2015	2.06	2.10	2.05	2.08
3710	NYSE	UMC	Fri, Jun 19, 2015	2.10	2.11	2.00	2.01
3709	NYSE	UMC	Thu, Jun 18, 2015	2.10	2.11	2.09	2.11
3708	NYSE	UMC	Wed, Jun 17, 2015	2.07	2.11	2.07	2.10
3707	NYSE	UMC	Tue, Jun 16, 2015	2.10	2.11	2.07	2.08
3706	NYSE	UMC	Mon, Jun 15, 2015	2.13	2.13	2.11	2.12
3705	NYSE	UMC	Fri, Jun 12, 2015	2.11	2.12	2.10	2.11
3704	NYSE	UMC	Thu, Jun 11, 2015	2.11	2.11	2.09	2.10
3703	NYSE	UMC	Wed, Jun 10, 2015	2.10	2.15	2.10	2.14
3702	NYSE	UMC	Tue, Jun 9, 2015	2.12	2.12	2.06	2.07
3701	NYSE	UMC	Mon, Jun 8, 2015	2.14	2.14	2.11	2.13
3700	NYSE	UMC	Fri, Jun 5, 2015	2.15	2.16	2.13	2.16
3699	NYSE	UMC	Thu, Jun 4, 2015	2.17	2.17	2.15	2.17
3698	NYSE	UMC	Wed, Jun 3, 2015	2.22	2.23	2.19	2.22
3697	NYSE	UMC	Tue, Jun 2, 2015	2.20	2.21	2.19	2.20
3696	NYSE	UMC	Mon, Jun 1, 2015	2.23	2.23	2.21	2.22
3695	NYSE	UMC	Fri, May 29, 2015	2.27	2.27	2.25	2.25
3694	NYSE	UMC	Thu, May 28, 2015	2.26	2.29	2.26	2.29
3693	NYSE	UMC	Wed, May 27, 2015	2.26	2.29	2.25	2.27
3692	NYSE	UMC	Tue, May 26, 2015	2.25	2.27	2.22	2.26
3691	NYSE	UMC	Fri, May 22, 2015	2.26	2.28	2.25	2.25
3690	NYSE	UMC	Thu, May 21, 2015	2.25	2.25	2.22	2.23
3689	NYSE	UMC	Wed, May 20, 2015	2.28	2.29	2.26	2.27
3688	NYSE	UMC	Tue, May 19, 2015	2.26	2.30	2.26	2.28
3687	NYSE	UMC	Mon, May 18, 2015	2.24	2.26	2.23	2.24
3686	NYSE	UMC	Fri, May 15, 2015	2.23	2.25	2.21	2.25
3685	NYSE	UMC	Thu, May 14, 2015	2.22	2.25	2.20	2.22
3684	NYSE	UMC	Wed, May 13, 2015	2.21	2.22	2.19	2.22
3683	NYSE	UMC	Tue, May 12, 2015	2.18	2.19	2.16	2.17
3682	NYSE	UMC	Mon, May 11, 2015	2.24	2.24	2.16	2.19
3681	NYSE	UMC	Fri, May 8, 2015	2.24	2.25	2.22	2.23
3680	NYSE	UMC	Thu, May 7, 2015	2.28	2.29	2.25	2.29
3679	NYSE	UMC	Wed, May 6, 2015	2.33	2.34	2.31	2.34
3678	NYSE	UMC	Tue, May 5, 2015	2.32	2.34	2.28	2.31
3677	NYSE	UMC	Mon, May 4, 2015	2.36	2.36	2.31	2.32
3676	NYSE	UMC	Fri, May 1, 2015	2.39	2.42	2.37	2.40
3675	NYSE	UMC	Thu, Apr 30, 2015	2.39	2.42	2.36	2.42
3674	NYSE	UMC	Wed, Apr 29, 2015	2.36	2.44	2.36	2.42
3673	NYSE	UMC	Tue, Apr 28, 2015	2.44	2.44	2.39	2.40
3672	NYSE	UMC	Mon, Apr 27, 2015	2.38	2.45	2.38	2.45
3671	NYSE	UMC	Fri, Apr 24, 2015	2.39	2.40	2.35	2.37
3670	NYSE	UMC	Thu, Apr 23, 2015	2.34	2.37	2.32	2.37
3669	NYSE	UMC	Wed, Apr 22, 2015	2.26	2.30	2.25	2.28
3668	NYSE	UMC	Tue, Apr 21, 2015	2.25	2.28	2.22	2.28
3667	NYSE	UMC	Mon, Apr 20, 2015	2.22	2.23	2.18	2.21
3666	NYSE	UMC	Fri, Apr 17, 2015	2.27	2.27	2.20	2.23
3665	NYSE	UMC	Thu, Apr 16, 2015	2.31	2.32	2.26	2.30
3664	NYSE	UMC	Wed, Apr 15, 2015	2.30	2.35	2.29	2.35
3663	NYSE	UMC	Tue, Apr 14, 2015	2.38	2.39	2.32	2.33
3662	NYSE	UMC	Mon, Apr 13, 2015	2.43	2.43	2.40	2.40
3661	NYSE	UMC	Fri, Apr 10, 2015	2.44	2.45	2.42	2.43
3660	NYSE	UMC	Thu, Apr 9, 2015	2.46	2.46	2.43	2.45
3659	NYSE	UMC	Wed, Apr 8, 2015	2.50	2.50	2.46	2.47
3658	NYSE	UMC	Tue, Apr 7, 2015	2.51	2.53	2.49	2.49
3657	NYSE	UMC	Mon, Apr 6, 2015	2.46	2.52	2.45	2.51
3656	NYSE	UMC	Thu, Apr 2, 2015	2.42	2.47	2.41	2.47
3655	NYSE	UMC	Wed, Apr 1, 2015	2.41	2.43	2.37	2.38
3654	NYSE	UMC	Tue, Mar 31, 2015	2.41	2.46	2.41	2.44
3653	NYSE	UMC	Mon, Mar 30, 2015	2.45	2.47	2.41	2.42
3652	NYSE	UMC	Fri, Mar 27, 2015	2.36	2.41	2.36	2.41
3651	NYSE	UMC	Thu, Mar 26, 2015	2.39	2.39	2.20	2.35
3650	NYSE	UMC	Wed, Mar 25, 2015	2.49	2.49	2.36	2.39
3649	NYSE	UMC	Tue, Mar 24, 2015	2.49	2.50	2.47	2.48
3648	NYSE	UMC	Mon, Mar 23, 2015	2.48	2.50	2.46	2.47
3647	NYSE	UMC	Fri, Mar 20, 2015	2.47	2.50	2.47	2.48
3646	NYSE	UMC	Thu, Mar 19, 2015	2.49	2.50	2.47	2.48
3645	NYSE	UMC	Wed, Mar 18, 2015	2.46	2.50	2.43	2.50
3644	NYSE	UMC	Tue, Mar 17, 2015	2.48	2.48	2.44	2.44
3643	NYSE	UMC	Mon, Mar 16, 2015	2.46	2.49	2.46	2.48
3642	NYSE	UMC	Fri, Mar 13, 2015	2.49	2.49	2.45	2.46
3641	NYSE	UMC	Thu, Mar 12, 2015	2.49	2.51	2.49	2.50
3640	NYSE	UMC	Wed, Mar 11, 2015	2.45	2.48	2.45	2.47
3639	NYSE	UMC	Tue, Mar 10, 2015	2.45	2.47	2.45	2.46
3638	NYSE	UMC	Mon, Mar 9, 2015	2.46	2.47	2.45	2.47
3637	NYSE	UMC	Fri, Mar 6, 2015	2.47	2.51	2.45	2.47
3636	NYSE	UMC	Thu, Mar 5, 2015	2.50	2.50	2.47	2.48
3635	NYSE	UMC	Wed, Mar 4, 2015	2.52	2.52	2.49	2.50
3634	NYSE	UMC	Tue, Mar 3, 2015	2.53	2.53	2.50	2.53
3633	NYSE	UMC	Mon, Mar 2, 2015	2.52	2.54	2.50	2.52
3632	NYSE	UMC	Fri, Feb 27, 2015	2.52	2.54	2.51	2.51
3631	NYSE	UMC	Thu, Feb 26, 2015	2.54	2.54	2.50	2.52
3630	NYSE	UMC	Wed, Feb 25, 2015	2.49	2.55	2.46	2.54
3629	NYSE	UMC	Tue, Feb 24, 2015	2.46	2.47	2.46	2.47
3628	NYSE	UMC	Mon, Feb 23, 2015	2.47	2.47	2.44	2.47
3627	NYSE	UMC	Fri, Feb 20, 2015	2.43	2.47	2.43	2.47
3626	NYSE	UMC	Thu, Feb 19, 2015	2.47	2.47	2.44	2.45
3625	NYSE	UMC	Wed, Feb 18, 2015	2.46	2.47	2.45	2.47
3624	NYSE	UMC	Tue, Feb 17, 2015	2.47	2.47	2.46	2.46
3623	NYSE	UMC	Fri, Feb 13, 2015	2.48	2.48	2.46	2.48
3622	NYSE	UMC	Thu, Feb 12, 2015	2.50	2.50	2.47	2.48
3621	NYSE	UMC	Wed, Feb 11, 2015	2.47	2.49	2.46	2.49
3620	NYSE	UMC	Tue, Feb 10, 2015	2.44	2.45	2.43	2.45
3619	NYSE	UMC	Mon, Feb 9, 2015	2.49	2.49	2.42	2.43
3618	NYSE	UMC	Fri, Feb 6, 2015	2.48	2.50	2.46	2.46
3617	NYSE	UMC	Thu, Feb 5, 2015	2.49	2.50	2.48	2.50
3616	NYSE	UMC	Wed, Feb 4, 2015	2.48	2.50	2.47	2.48
3615	NYSE	UMC	Tue, Feb 3, 2015	2.48	2.50	2.46	2.48
3614	NYSE	UMC	Mon, Feb 2, 2015	2.41	2.48	2.41	2.48
3613	NYSE	UMC	Fri, Jan 30, 2015	2.42	2.42	2.38	2.38
3612	NYSE	UMC	Thu, Jan 29, 2015	2.45	2.45	2.40	2.43
3611	NYSE	UMC	Wed, Jan 28, 2015	2.51	2.53	2.47	2.48
3610	NYSE	UMC	Tue, Jan 27, 2015	2.46	2.46	2.43	2.46
3609	NYSE	UMC	Mon, Jan 26, 2015	2.47	2.49	2.45	2.48
3608	NYSE	UMC	Fri, Jan 23, 2015	2.47	2.49	2.45	2.49
3607	NYSE	UMC	Thu, Jan 22, 2015	2.43	2.48	2.41	2.48
3606	NYSE	UMC	Wed, Jan 21, 2015	2.38	2.41	2.36	2.41
3605	NYSE	UMC	Tue, Jan 20, 2015	2.37	2.39	2.35	2.38
3604	NYSE	UMC	Fri, Jan 16, 2015	2.32	2.34	2.30	2.34
3603	NYSE	UMC	Thu, Jan 15, 2015	2.36	2.39	2.36	2.38
3602	NYSE	UMC	Wed, Jan 14, 2015	2.34	2.39	2.34	2.38
3601	NYSE	UMC	Tue, Jan 13, 2015	2.41	2.42	2.38	2.41
3600	NYSE	UMC	Mon, Jan 12, 2015	2.43	2.44	2.39	2.42
3599	NYSE	UMC	Fri, Jan 9, 2015	2.39	2.40	2.35	2.40
3598	NYSE	UMC	Thu, Jan 8, 2015	2.29	2.36	2.27	2.36
3597	NYSE	UMC	Wed, Jan 7, 2015	2.24	2.27	2.23	2.26
3596	NYSE	UMC	Tue, Jan 6, 2015	2.24	2.24	2.20	2.22
3595	NYSE	UMC	Mon, Jan 5, 2015	2.30	2.30	2.25	2.29
3594	NYSE	UMC	Fri, Jan 2, 2015	2.27	2.28	2.22	2.22
3593	NYSE	UMC	Wed, Dec 31, 2014	2.26	2.30	2.25	2.27
3592	NYSE	UMC	Tue, Dec 30, 2014	2.24	2.25	2.23	2.24
3591	NYSE	UMC	Mon, Dec 29, 2014	2.29	2.30	2.27	2.27
3590	NYSE	UMC	Fri, Dec 26, 2014	2.31	2.32	2.29	2.29
3589	NYSE	UMC	Wed, Dec 24, 2014	2.30	2.32	2.29	2.32
3588	NYSE	UMC	Tue, Dec 23, 2014	2.28	2.32	2.28	2.29
3587	NYSE	UMC	Mon, Dec 22, 2014	2.23	2.27	2.23	2.27
3586	NYSE	UMC	Fri, Dec 19, 2014	2.20	2.23	2.19	2.23
3585	NYSE	UMC	Thu, Dec 18, 2014	2.17	2.19	2.15	2.18
3584	NYSE	UMC	Wed, Dec 17, 2014	2.10	2.15	2.10	2.15
3583	NYSE	UMC	Tue, Dec 16, 2014	2.15	2.18	2.14	2.15
3582	NYSE	UMC	Mon, Dec 15, 2014	2.21	2.24	2.21	2.21
3581	NYSE	UMC	Fri, Dec 12, 2014	2.14	2.16	2.12	2.16
3580	NYSE	UMC	Thu, Dec 11, 2014	2.14	2.17	2.14	2.15
3579	NYSE	UMC	Wed, Dec 10, 2014	2.18	2.18	2.14	2.14
3578	NYSE	UMC	Tue, Dec 9, 2014	2.18	2.20	2.16	2.20
3577	NYSE	UMC	Mon, Dec 8, 2014	2.20	2.24	2.17	2.18
3576	NYSE	UMC	Fri, Dec 5, 2014	2.21	2.22	2.20	2.22
3575	NYSE	UMC	Thu, Dec 4, 2014	2.21	2.24	2.21	2.22
3574	NYSE	UMC	Wed, Dec 3, 2014	2.19	2.21	2.17	2.19
3573	NYSE	UMC	Tue, Dec 2, 2014	2.13	2.16	2.13	2.14
3572	NYSE	UMC	Mon, Dec 1, 2014	2.16	2.16	2.13	2.14
3571	NYSE	UMC	Fri, Nov 28, 2014	2.17	2.18	2.15	2.16
3570	NYSE	UMC	Wed, Nov 26, 2014	2.19	2.20	2.18	2.20
3569	NYSE	UMC	Tue, Nov 25, 2014	2.20	2.21	2.18	2.18
3568	NYSE	UMC	Mon, Nov 24, 2014	2.20	2.20	2.18	2.18
3567	NYSE	UMC	Fri, Nov 21, 2014	2.23	2.23	2.20	2.21
3566	NYSE	UMC	Thu, Nov 20, 2014	2.20	2.23	2.19	2.21
3565	NYSE	UMC	Wed, Nov 19, 2014	2.13	2.15	2.12	2.15
3564	NYSE	UMC	Tue, Nov 18, 2014	2.11	2.12	2.10	2.12
3563	NYSE	UMC	Mon, Nov 17, 2014	2.13	2.13	2.11	2.12
3562	NYSE	UMC	Fri, Nov 14, 2014	2.14	2.16	2.14	2.16
3561	NYSE	UMC	Thu, Nov 13, 2014	2.15	2.15	2.13	2.14
3560	NYSE	UMC	Wed, Nov 12, 2014	2.14	2.16	2.12	2.15
3559	NYSE	UMC	Tue, Nov 11, 2014	2.16	2.17	2.15	2.16
3558	NYSE	UMC	Mon, Nov 10, 2014	2.18	2.22	2.14	2.17
3557	NYSE	UMC	Fri, Nov 7, 2014	2.13	2.14	2.12	2.13
3556	NYSE	UMC	Thu, Nov 6, 2014	2.16	2.16	2.14	2.14
3555	NYSE	UMC	Wed, Nov 5, 2014	2.17	2.18	2.15	2.17
3554	NYSE	UMC	Tue, Nov 4, 2014	2.16	2.19	2.13	2.16
3553	NYSE	UMC	Mon, Nov 3, 2014	2.18	2.19	2.17	2.18
3552	NYSE	UMC	Fri, Oct 31, 2014	2.15	2.20	2.15	2.19
3551	NYSE	UMC	Thu, Oct 30, 2014	2.13	2.16	2.12	2.14
3550	NYSE	UMC	Wed, Oct 29, 2014	2.02	2.18	2.02	2.15
3549	NYSE	UMC	Tue, Oct 28, 2014	2.01	2.02	2.00	2.01
3548	NYSE	UMC	Mon, Oct 27, 2014	1.99	2.00	1.98	1.99
3547	NYSE	UMC	Fri, Oct 24, 2014	1.98	2.01	1.98	2.01
3546	NYSE	UMC	Thu, Oct 23, 2014	2.00	2.01	1.99	2.01
3545	NYSE	UMC	Wed, Oct 22, 2014	1.99	2.00	1.98	1.99
3544	NYSE	UMC	Tue, Oct 21, 2014	1.98	1.99	1.96	1.98
3543	NYSE	UMC	Mon, Oct 20, 2014	1.99	1.99	1.97	1.98
3542	NYSE	UMC	Fri, Oct 17, 2014	1.98	1.99	1.96	1.97
3541	NYSE	UMC	Thu, Oct 16, 2014	1.97	2.00	1.96	2.00
3540	NYSE	UMC	Wed, Oct 15, 2014	1.96	2.01	1.96	2.00
3539	NYSE	UMC	Tue, Oct 14, 2014	1.98	2.00	1.97	1.99
3538	NYSE	UMC	Mon, Oct 13, 2014	1.97	1.99	1.94	1.95
3537	NYSE	UMC	Fri, Oct 10, 2014	2.02	2.02	1.97	1.99
3536	NYSE	UMC	Thu, Oct 9, 2014	2.06	2.06	2.02	2.03
3535	NYSE	UMC	Wed, Oct 8, 2014	2.05	2.08	2.04	2.07
3534	NYSE	UMC	Tue, Oct 7, 2014	2.02	2.05	2.02	2.03
3533	NYSE	UMC	Mon, Oct 6, 2014	2.08	2.08	2.04	2.04
3532	NYSE	UMC	Fri, Oct 3, 2014	2.03	2.08	2.03	2.06
3531	NYSE	UMC	Thu, Oct 2, 2014	1.99	2.02	1.99	2.01
3530	NYSE	UMC	Wed, Oct 1, 2014	1.99	1.99	1.96	1.96
3529	NYSE	UMC	Tue, Sep 30, 2014	2.01	2.01	1.99	1.99
3528	NYSE	UMC	Mon, Sep 29, 2014	2.03	2.03	2.00	2.01
3527	NYSE	UMC	Fri, Sep 26, 2014	2.03	2.04	2.02	2.04
3526	NYSE	UMC	Thu, Sep 25, 2014	2.04	2.05	2.02	2.03
3525	NYSE	UMC	Wed, Sep 24, 2014	2.05	2.07	2.05	2.06
3524	NYSE	UMC	Tue, Sep 23, 2014	2.05	2.06	2.04	2.05
3523	NYSE	UMC	Mon, Sep 22, 2014	2.06	2.06	2.03	2.04
3522	NYSE	UMC	Fri, Sep 19, 2014	2.09	2.10	2.06	2.07
3521	NYSE	UMC	Thu, Sep 18, 2014	2.09	2.09	2.06	2.07
3520	NYSE	UMC	Wed, Sep 17, 2014	2.07	2.09	2.07	2.09
3519	NYSE	UMC	Tue, Sep 16, 2014	2.05	2.05	2.03	2.04
3518	NYSE	UMC	Mon, Sep 15, 2014	2.10	2.10	2.07	2.08
3517	NYSE	UMC	Fri, Sep 12, 2014	2.11	2.13	2.10	2.11
3516	NYSE	UMC	Thu, Sep 11, 2014	2.12	2.14	2.12	2.13
3515	NYSE	UMC	Wed, Sep 10, 2014	2.18	2.19	2.13	2.13
3514	NYSE	UMC	Tue, Sep 9, 2014	2.18	2.20	2.18	2.19
3513	NYSE	UMC	Mon, Sep 8, 2014	2.19	2.20	2.18	2.18
3512	NYSE	UMC	Fri, Sep 5, 2014	2.20	2.20	2.18	2.19
3511	NYSE	UMC	Thu, Sep 4, 2014	2.19	2.22	2.19	2.20
3510	NYSE	UMC	Wed, Sep 3, 2014	2.20	2.21	2.18	2.18
3509	NYSE	UMC	Tue, Sep 2, 2014	2.22	2.23	2.19	2.19
3508	NYSE	UMC	Fri, Aug 29, 2014	2.22	2.25	2.22	2.22
3507	NYSE	UMC	Thu, Aug 28, 2014	2.19	2.22	2.18	2.21
3506	NYSE	UMC	Wed, Aug 27, 2014	2.21	2.21	2.18	2.19
3505	NYSE	UMC	Tue, Aug 26, 2014	2.21	2.21	2.18	2.19
3504	NYSE	UMC	Mon, Aug 25, 2014	2.19	2.20	2.17	2.17
3503	NYSE	UMC	Fri, Aug 22, 2014	2.21	2.22	2.17	2.17
3502	NYSE	UMC	Thu, Aug 21, 2014	2.19	2.20	2.17	2.17
3501	NYSE	UMC	Wed, Aug 20, 2014	2.17	2.20	2.16	2.20
3500	NYSE	UMC	Tue, Aug 19, 2014	2.13	2.17	2.11	2.17
3499	NYSE	UMC	Mon, Aug 18, 2014	2.12	2.13	2.11	2.11
3498	NYSE	UMC	Fri, Aug 15, 2014	2.14	2.14	2.12	2.12
3497	NYSE	UMC	Thu, Aug 14, 2014	2.15	2.16	2.11	2.13
3496	NYSE	UMC	Wed, Aug 13, 2014	2.12	2.15	2.12	2.13
3495	NYSE	UMC	Tue, Aug 12, 2014	2.12	2.12	2.07	2.11
3494	NYSE	UMC	Mon, Aug 11, 2014	2.11	2.14	2.10	2.13
3493	NYSE	UMC	Fri, Aug 8, 2014	2.11	2.12	2.10	2.10
3492	NYSE	UMC	Thu, Aug 7, 2014	2.14	2.16	2.10	2.12
3491	NYSE	UMC	Wed, Aug 6, 2014	2.09	2.14	2.08	2.14
3490	NYSE	UMC	Tue, Aug 5, 2014	2.12	2.18	2.07	2.08
3489	NYSE	UMC	Mon, Aug 4, 2014	2.20	2.21	2.14	2.15
3488	NYSE	UMC	Fri, Aug 1, 2014	2.17	2.19	2.14	2.18
3487	NYSE	UMC	Thu, Jul 31, 2014	2.22	2.24	2.17	2.19
3486	NYSE	UMC	Wed, Jul 30, 2014	2.37	2.39	2.32	2.33
3485	NYSE	UMC	Tue, Jul 29, 2014	2.37	2.38	2.35	2.35
3484	NYSE	UMC	Mon, Jul 28, 2014	2.39	2.40	2.37	2.39
3483	NYSE	UMC	Fri, Jul 25, 2014	2.46	2.46	2.42	2.43
3482	NYSE	UMC	Thu, Jul 24, 2014	2.50	2.52	2.49	2.49
3481	NYSE	UMC	Wed, Jul 23, 2014	2.52	2.53	2.48	2.50
3480	NYSE	UMC	Tue, Jul 22, 2014	2.50	2.54	2.50	2.52
3479	NYSE	UMC	Mon, Jul 21, 2014	2.46	2.52	2.46	2.51
3478	NYSE	UMC	Fri, Jul 18, 2014	2.43	2.46	2.42	2.46
3477	NYSE	UMC	Thu, Jul 17, 2014	2.45	2.47	2.38	2.40
3476	NYSE	UMC	Wed, Jul 16, 2014	2.54	2.54	2.45	2.46
3475	NYSE	UMC	Tue, Jul 15, 2014	2.57	2.58	2.53	2.56
3474	NYSE	UMC	Mon, Jul 14, 2014	2.53	2.58	2.53	2.58
3473	NYSE	UMC	Fri, Jul 11, 2014	2.49	2.49	2.47	2.48
3472	NYSE	UMC	Thu, Jul 10, 2014	2.52	2.53	2.50	2.50
3471	NYSE	UMC	Wed, Jul 9, 2014	2.55	2.56	2.52	2.53
3470	NYSE	UMC	Tue, Jul 8, 2014	2.53	2.55	2.51	2.55
3469	NYSE	UMC	Mon, Jul 7, 2014	2.54	2.57	2.53	2.55
3468	NYSE	UMC	Thu, Jul 3, 2014	2.52	2.53	2.50	2.51
3467	NYSE	UMC	Wed, Jul 2, 2014	2.48	2.49	2.48	2.49
3466	NYSE	UMC	Tue, Jul 1, 2014	2.45	2.50	2.44	2.50
3465	NYSE	UMC	Mon, Jun 30, 2014	2.41	2.45	2.41	2.41
3464	NYSE	UMC	Fri, Jun 27, 2014	2.43	2.43	2.40	2.41
3463	NYSE	UMC	Thu, Jun 26, 2014	2.45	2.46	2.42	2.45
3462	NYSE	UMC	Wed, Jun 25, 2014	2.37	2.40	2.37	2.40
3461	NYSE	UMC	Tue, Jun 24, 2014	2.39	2.41	2.37	2.38
3460	NYSE	UMC	Mon, Jun 23, 2014	2.38	2.38	2.36	2.38
3459	NYSE	UMC	Fri, Jun 20, 2014	2.41	2.42	2.37	2.39
3458	NYSE	UMC	Thu, Jun 19, 2014	2.44	2.45	2.41	2.42
3457	NYSE	UMC	Wed, Jun 18, 2014	2.40	2.40	2.38	2.40
3456	NYSE	UMC	Tue, Jun 17, 2014	2.43	2.45	2.40	2.42
3455	NYSE	UMC	Mon, Jun 16, 2014	2.43	2.45	2.40	2.43
3454	NYSE	UMC	Fri, Jun 13, 2014	2.43	2.45	2.41	2.45
3453	NYSE	UMC	Thu, Jun 12, 2014	2.45	2.47	2.44	2.44
3452	NYSE	UMC	Wed, Jun 11, 2014	2.38	2.39	2.36	2.39
3451	NYSE	UMC	Tue, Jun 10, 2014	2.36	2.36	2.33	2.35
3450	NYSE	UMC	Mon, Jun 9, 2014	2.38	2.39	2.37	2.38
3449	NYSE	UMC	Fri, Jun 6, 2014	2.37	2.38	2.36	2.37
3448	NYSE	UMC	Thu, Jun 5, 2014	2.29	2.35	2.29	2.35
3447	NYSE	UMC	Wed, Jun 4, 2014	2.35	2.36	2.32	2.34
3446	NYSE	UMC	Tue, Jun 3, 2014	2.33	2.34	2.30	2.34
3445	NYSE	UMC	Mon, Jun 2, 2014	2.31	2.32	2.29	2.32
3444	NYSE	UMC	Fri, May 30, 2014	2.27	2.30	2.27	2.30
3443	NYSE	UMC	Thu, May 29, 2014	2.28	2.28	2.24	2.25
3442	NYSE	UMC	Wed, May 28, 2014	2.30	2.32	2.27	2.30
3441	NYSE	UMC	Tue, May 27, 2014	2.23	2.26	2.22	2.25
3440	NYSE	UMC	Fri, May 23, 2014	2.20	2.20	2.19	2.20
3439	NYSE	UMC	Thu, May 22, 2014	2.17	2.22	2.17	2.20
3438	NYSE	UMC	Wed, May 21, 2014	2.15	2.18	2.15	2.17
3437	NYSE	UMC	Tue, May 20, 2014	2.17	2.18	2.15	2.16
3436	NYSE	UMC	Mon, May 19, 2014	2.19	2.19	2.16	2.17
3435	NYSE	UMC	Fri, May 16, 2014	2.17	2.19	2.16	2.19
3434	NYSE	UMC	Thu, May 15, 2014	2.17	2.18	2.16	2.17
3433	NYSE	UMC	Wed, May 14, 2014	2.19	2.19	2.15	2.17
3432	NYSE	UMC	Tue, May 13, 2014	2.17	2.17	2.15	2.17
3431	NYSE	UMC	Mon, May 12, 2014	2.18	2.18	2.15	2.17
3430	NYSE	UMC	Fri, May 9, 2014	2.18	2.20	2.16	2.17
3429	NYSE	UMC	Thu, May 8, 2014	2.16	2.21	2.16	2.19
3428	NYSE	UMC	Wed, May 7, 2014	2.13	2.15	2.12	2.14
3427	NYSE	UMC	Tue, May 6, 2014	2.14	2.15	2.13	2.13
3426	NYSE	UMC	Mon, May 5, 2014	2.14	2.15	2.12	2.13
3425	NYSE	UMC	Fri, May 2, 2014	2.18	2.19	2.15	2.16
3424	NYSE	UMC	Thu, May 1, 2014	2.20	2.20	2.18	2.19
3423	NYSE	UMC	Wed, Apr 30, 2014	2.14	2.18	2.12	2.18
3422	NYSE	UMC	Tue, Apr 29, 2014	2.11	2.17	2.11	2.13
3421	NYSE	UMC	Mon, Apr 28, 2014	2.07	2.09	2.07	2.08
3420	NYSE	UMC	Fri, Apr 25, 2014	2.09	2.09	2.04	2.05
3419	NYSE	UMC	Thu, Apr 24, 2014	2.13	2.15	2.11	2.12
3418	NYSE	UMC	Wed, Apr 23, 2014	2.12	2.15	2.12	2.13
3417	NYSE	UMC	Tue, Apr 22, 2014	2.12	2.12	2.08	2.10
3416	NYSE	UMC	Mon, Apr 21, 2014	2.12	2.13	2.10	2.12
3415	NYSE	UMC	Thu, Apr 17, 2014	2.10	2.12	2.08	2.12
3414	NYSE	UMC	Wed, Apr 16, 2014	2.09	2.10	2.07	2.10
3413	NYSE	UMC	Tue, Apr 15, 2014	2.10	2.11	2.06	2.09
3412	NYSE	UMC	Mon, Apr 14, 2014	2.11	2.11	2.08	2.09
3411	NYSE	UMC	Fri, Apr 11, 2014	2.15	2.15	2.09	2.11
3410	NYSE	UMC	Thu, Apr 10, 2014	2.18	2.18	2.15	2.16
3409	NYSE	UMC	Wed, Apr 9, 2014	2.13	2.19	2.13	2.19
3408	NYSE	UMC	Tue, Apr 8, 2014	2.09	2.13	2.08	2.12
3407	NYSE	UMC	Mon, Apr 7, 2014	2.08	2.11	2.06	2.10
3406	NYSE	UMC	Fri, Apr 4, 2014	2.10	2.12	2.07	2.08
3405	NYSE	UMC	Thu, Apr 3, 2014	2.10	2.12	2.09	2.10
3404	NYSE	UMC	Wed, Apr 2, 2014	2.10	2.10	2.08	2.10
3403	NYSE	UMC	Tue, Apr 1, 2014	2.09	2.10	2.08	2.10
3402	NYSE	UMC	Mon, Mar 31, 2014	2.07	2.08	2.06	2.08
3401	NYSE	UMC	Fri, Mar 28, 2014	2.07	2.08	2.05	2.07
3400	NYSE	UMC	Thu, Mar 27, 2014	2.04	2.08	2.03	2.08
3399	NYSE	UMC	Wed, Mar 26, 2014	2.03	2.05	2.02	2.04
3398	NYSE	UMC	Tue, Mar 25, 2014	2.01	2.03	1.99	2.02
3397	NYSE	UMC	Mon, Mar 24, 2014	2.03	2.03	1.99	2.00
3396	NYSE	UMC	Fri, Mar 21, 2014	2.03	2.04	2.00	2.01
3395	NYSE	UMC	Thu, Mar 20, 2014	2.05	2.05	2.02	2.04
3394	NYSE	UMC	Wed, Mar 19, 2014	2.08	2.08	2.05	2.06
3393	NYSE	UMC	Tue, Mar 18, 2014	2.07	2.10	2.07	2.10
3392	NYSE	UMC	Mon, Mar 17, 2014	2.05	2.07	2.05	2.06
3391	NYSE	UMC	Fri, Mar 14, 2014	2.06	2.06	2.03	2.04
3390	NYSE	UMC	Thu, Mar 13, 2014	2.08	2.08	2.05	2.05
3389	NYSE	UMC	Wed, Mar 12, 2014	2.04	2.07	2.03	2.06
3388	NYSE	UMC	Tue, Mar 11, 2014	2.02	2.07	2.02	2.04
3387	NYSE	UMC	Mon, Mar 10, 2014	2.06	2.06	2.00	2.00
3386	NYSE	UMC	Fri, Mar 7, 2014	2.07	2.07	2.05	2.07
3385	NYSE	UMC	Thu, Mar 6, 2014	2.03	2.09	2.03	2.09
3384	NYSE	UMC	Wed, Mar 5, 2014	2.01	2.02	2.00	2.02
3383	NYSE	UMC	Tue, Mar 4, 2014	2.02	2.02	2.01	2.01
3382	NYSE	UMC	Mon, Mar 3, 2014	2.02	2.02	1.99	2.02
3381	NYSE	UMC	Fri, Feb 28, 2014	1.99	2.01	1.99	2.01
3380	NYSE	UMC	Thu, Feb 27, 2014	1.99	2.00	1.98	2.00
3379	NYSE	UMC	Wed, Feb 26, 2014	1.99	2.00	1.98	1.99
3378	NYSE	UMC	Tue, Feb 25, 2014	1.95	2.00	1.95	1.99
3377	NYSE	UMC	Mon, Feb 24, 2014	2.00	2.01	1.99	1.99
3376	NYSE	UMC	Fri, Feb 21, 2014	2.00	2.01	1.98	2.00
3375	NYSE	UMC	Thu, Feb 20, 2014	1.99	2.00	1.97	2.00
3374	NYSE	UMC	Wed, Feb 19, 2014	1.99	2.00	1.98	2.00
3373	NYSE	UMC	Tue, Feb 18, 2014	2.00	2.00	1.97	1.99
3372	NYSE	UMC	Fri, Feb 14, 2014	2.00	2.01	1.99	2.00
3371	NYSE	UMC	Thu, Feb 13, 2014	1.99	2.00	1.98	2.00
3370	NYSE	UMC	Wed, Feb 12, 2014	2.00	2.01	1.99	2.00
3369	NYSE	UMC	Tue, Feb 11, 2014	1.98	2.00	1.97	1.98
3368	NYSE	UMC	Mon, Feb 10, 2014	1.99	2.00	1.98	1.98
3367	NYSE	UMC	Fri, Feb 7, 2014	1.98	2.01	1.98	2.00
3366	NYSE	UMC	Thu, Feb 6, 2014	1.99	2.00	1.97	1.99
3365	NYSE	UMC	Wed, Feb 5, 2014	1.97	1.99	1.95	1.97
3364	NYSE	UMC	Tue, Feb 4, 2014	2.01	2.01	1.96	1.99
3363	NYSE	UMC	Mon, Feb 3, 2014	2.01	2.02	1.99	2.00
3362	NYSE	UMC	Fri, Jan 31, 2014	2.03	2.03	2.00	2.02
3361	NYSE	UMC	Thu, Jan 30, 2014	2.01	2.06	2.00	2.03
3360	NYSE	UMC	Wed, Jan 29, 2014	2.01	2.02	1.98	2.01
3359	NYSE	UMC	Tue, Jan 28, 2014	2.03	2.03	2.00	2.01
3358	NYSE	UMC	Mon, Jan 27, 2014	2.02	2.04	2.01	2.03
3357	NYSE	UMC	Fri, Jan 24, 2014	2.09	2.09	2.05	2.07
3356	NYSE	UMC	Thu, Jan 23, 2014	2.10	2.14	2.09	2.12
3355	NYSE	UMC	Wed, Jan 22, 2014	2.09	2.11	2.08	2.09
3354	NYSE	UMC	Tue, Jan 21, 2014	2.09	2.10	2.08	2.09
3353	NYSE	UMC	Fri, Jan 17, 2014	2.10	2.10	2.08	2.09
3352	NYSE	UMC	Thu, Jan 16, 2014	2.13	2.13	2.09	2.10
3351	NYSE	UMC	Wed, Jan 15, 2014	2.11	2.13	2.10	2.12
3350	NYSE	UMC	Tue, Jan 14, 2014	2.09	2.10	2.08	2.10
3349	NYSE	UMC	Mon, Jan 13, 2014	2.08	2.09	2.05	2.09
3348	NYSE	UMC	Fri, Jan 10, 2014	2.09	2.12	2.09	2.11
3347	NYSE	UMC	Thu, Jan 9, 2014	2.11	2.11	2.08	2.10
3346	NYSE	UMC	Wed, Jan 8, 2014	2.07	2.17	2.06	2.15
3345	NYSE	UMC	Tue, Jan 7, 2014	2.03	2.06	2.03	2.04
3344	NYSE	UMC	Mon, Jan 6, 2014	2.03	2.03	2.01	2.01
3343	NYSE	UMC	Fri, Jan 3, 2014	2.02	2.02	1.98	2.00
3342	NYSE	UMC	Thu, Jan 2, 2014	2.02	2.02	1.99	2.00
3341	NYSE	UMC	Tue, Dec 31, 2013	2.02	2.04	2.02	2.04
3340	NYSE	UMC	Mon, Dec 30, 2013	2.00	2.04	2.00	2.03
3339	NYSE	UMC	Fri, Dec 27, 2013	2.00	2.02	2.00	2.00
3338	NYSE	UMC	Thu, Dec 26, 2013	1.98	2.00	1.97	1.99
3337	NYSE	UMC	Tue, Dec 24, 2013	1.99	2.01	1.96	1.98
3336	NYSE	UMC	Mon, Dec 23, 2013	1.99	2.03	1.99	2.02
3335	NYSE	UMC	Fri, Dec 20, 2013	2.00	2.01	1.95	1.95
3334	NYSE	UMC	Thu, Dec 19, 2013	1.99	1.99	1.95	1.98
3333	NYSE	UMC	Wed, Dec 18, 2013	1.99	2.00	1.96	1.99
3332	NYSE	UMC	Tue, Dec 17, 2013	1.97	1.98	1.96	1.98
3331	NYSE	UMC	Mon, Dec 16, 2013	1.98	1.99	1.96	1.96
3330	NYSE	UMC	Fri, Dec 13, 2013	1.98	1.98	1.95	1.96
3329	NYSE	UMC	Thu, Dec 12, 2013	1.97	1.98	1.96	1.97
3328	NYSE	UMC	Wed, Dec 11, 2013	1.99	2.00	1.97	1.97
3327	NYSE	UMC	Tue, Dec 10, 2013	2.00	2.01	1.98	1.99
3326	NYSE	UMC	Mon, Dec 9, 2013	1.99	2.01	1.98	2.00
3325	NYSE	UMC	Fri, Dec 6, 2013	1.96	1.98	1.95	1.97
3324	NYSE	UMC	Thu, Dec 5, 2013	1.96	1.98	1.96	1.96
3323	NYSE	UMC	Wed, Dec 4, 2013	1.96	1.99	1.96	1.96
3322	NYSE	UMC	Tue, Dec 3, 2013	1.98	1.99	1.96	1.97
3321	NYSE	UMC	Mon, Dec 2, 2013	2.01	2.01	1.96	1.96
3320	NYSE	UMC	Fri, Nov 29, 2013	2.00	2.01	1.98	2.01
3319	NYSE	UMC	Wed, Nov 27, 2013	1.97	1.99	1.97	1.99
3318	NYSE	UMC	Tue, Nov 26, 2013	1.97	1.97	1.91	1.94
3317	NYSE	UMC	Mon, Nov 25, 2013	1.95	1.97	1.95	1.95
3316	NYSE	UMC	Fri, Nov 22, 2013	1.95	1.97	1.95	1.96
3315	NYSE	UMC	Thu, Nov 21, 2013	1.97	1.97	1.95	1.95
3314	NYSE	UMC	Wed, Nov 20, 2013	1.96	1.98	1.96	1.97
3313	NYSE	UMC	Tue, Nov 19, 2013	1.97	1.99	1.97	1.97
3312	NYSE	UMC	Mon, Nov 18, 2013	1.97	2.00	1.97	1.98
3311	NYSE	UMC	Fri, Nov 15, 2013	1.98	2.00	1.96	1.98
3310	NYSE	UMC	Thu, Nov 14, 2013	1.98	1.98	1.94	1.97
3309	NYSE	UMC	Wed, Nov 13, 2013	1.96	1.99	1.95	1.98
3308	NYSE	UMC	Tue, Nov 12, 2013	1.98	1.99	1.96	1.98
3307	NYSE	UMC	Mon, Nov 11, 2013	2.00	2.02	1.99	1.99
3306	NYSE	UMC	Fri, Nov 8, 2013	2.01	2.03	1.99	2.01
3305	NYSE	UMC	Thu, Nov 7, 2013	2.05	2.06	2.02	2.03
3304	NYSE	UMC	Wed, Nov 6, 2013	2.03	2.03	2.01	2.01
3303	NYSE	UMC	Tue, Nov 5, 2013	2.02	2.03	2.01	2.02
3302	NYSE	UMC	Mon, Nov 4, 2013	2.02	2.03	2.00	2.02
3301	NYSE	UMC	Fri, Nov 1, 2013	2.04	2.06	2.00	2.03
3300	NYSE	UMC	Thu, Oct 31, 2013	2.03	2.06	2.03	2.05
3299	NYSE	UMC	Wed, Oct 30, 2013	2.14	2.16	2.08	2.09
3298	NYSE	UMC	Tue, Oct 29, 2013	2.09	2.10	2.08	2.08
3297	NYSE	UMC	Mon, Oct 28, 2013	2.08	2.09	2.07	2.09
3296	NYSE	UMC	Fri, Oct 25, 2013	2.07	2.08	2.06	2.06
3295	NYSE	UMC	Thu, Oct 24, 2013	2.09	2.11	2.07	2.09
3294	NYSE	UMC	Wed, Oct 23, 2013	2.13	2.13	2.09	2.10
3293	NYSE	UMC	Tue, Oct 22, 2013	2.13	2.17	2.13	2.15
3292	NYSE	UMC	Mon, Oct 21, 2013	2.15	2.17	2.13	2.14
3291	NYSE	UMC	Fri, Oct 18, 2013	2.14	2.14	2.13	2.14
3290	NYSE	UMC	Thu, Oct 17, 2013	2.09	2.12	2.08	2.12
3289	NYSE	UMC	Wed, Oct 16, 2013	2.07	2.08	2.06	2.08
3288	NYSE	UMC	Tue, Oct 15, 2013	2.11	2.11	2.09	2.09
3287	NYSE	UMC	Mon, Oct 14, 2013	2.04	2.07	2.03	2.07
3286	NYSE	UMC	Fri, Oct 11, 2013	2.08	2.11	2.07	2.11
3285	NYSE	UMC	Thu, Oct 10, 2013	2.09	2.12	2.08	2.09
3284	NYSE	UMC	Wed, Oct 9, 2013	2.08	2.10	2.08	2.09
3283	NYSE	UMC	Tue, Oct 8, 2013	2.16	2.17	2.12	2.13
3282	NYSE	UMC	Mon, Oct 7, 2013	2.10	2.11	2.09	2.10
3281	NYSE	UMC	Fri, Oct 4, 2013	2.11	2.12	2.09	2.11
3280	NYSE	UMC	Thu, Oct 3, 2013	2.14	2.15	2.12	2.13
3279	NYSE	UMC	Wed, Oct 2, 2013	2.06	2.07	2.03	2.04
3278	NYSE	UMC	Tue, Oct 1, 2013	2.06	2.08	2.05	2.08
3277	NYSE	UMC	Mon, Sep 30, 2013	2.06	2.07	2.04	2.06
3276	NYSE	UMC	Fri, Sep 27, 2013	2.07	2.08	2.05	2.05
3275	NYSE	UMC	Thu, Sep 26, 2013	2.08	2.08	2.06	2.07
3274	NYSE	UMC	Wed, Sep 25, 2013	2.11	2.12	2.08	2.11
3273	NYSE	UMC	Tue, Sep 24, 2013	2.10	2.13	2.07	2.10
3272	NYSE	UMC	Mon, Sep 23, 2013	2.05	2.06	2.04	2.06
3271	NYSE	UMC	Fri, Sep 20, 2013	1.97	1.98	1.96	1.97
3270	NYSE	UMC	Thu, Sep 19, 2013	1.99	2.01	1.96	1.97
3269	NYSE	UMC	Wed, Sep 18, 2013	1.98	2.00	1.94	2.00
3268	NYSE	UMC	Tue, Sep 17, 2013	1.98	1.99	1.96	1.97
3267	NYSE	UMC	Mon, Sep 16, 2013	2.00	2.01	1.97	1.97
3266	NYSE	UMC	Fri, Sep 13, 2013	1.98	1.98	1.96	1.96
3265	NYSE	UMC	Thu, Sep 12, 2013	2.03	2.03	2.00	2.00
3264	NYSE	UMC	Wed, Sep 11, 2013	2.04	2.04	2.03	2.04
3263	NYSE	UMC	Tue, Sep 10, 2013	2.06	2.06	2.05	2.06
3262	NYSE	UMC	Mon, Sep 9, 2013	2.01	2.02	1.98	2.02
3261	NYSE	UMC	Fri, Sep 6, 2013	2.01	2.02	1.99	2.01
3260	NYSE	UMC	Thu, Sep 5, 2013	1.99	2.01	1.98	1.99
3259	NYSE	UMC	Wed, Sep 4, 2013	1.98	1.99	1.98	1.99
3258	NYSE	UMC	Tue, Sep 3, 2013	1.95	1.98	1.94	1.94
3257	NYSE	UMC	Fri, Aug 30, 2013	1.97	1.99	1.95	1.96
3256	NYSE	UMC	Thu, Aug 29, 2013	1.92	1.95	1.92	1.94
3255	NYSE	UMC	Wed, Aug 28, 2013	1.93	1.95	1.91	1.92
3254	NYSE	UMC	Tue, Aug 27, 2013	1.95	1.95	1.93	1.93
3253	NYSE	UMC	Mon, Aug 26, 2013	1.97	1.99	1.95	1.97
3252	NYSE	UMC	Fri, Aug 23, 2013	1.96	1.98	1.95	1.96
3251	NYSE	UMC	Thu, Aug 22, 2013	1.91	1.93	1.91	1.91
3250	NYSE	UMC	Wed, Aug 21, 2013	1.91	1.97	1.88	1.88
3249	NYSE	UMC	Tue, Aug 20, 2013	1.92	1.93	1.89	1.90
3248	NYSE	UMC	Mon, Aug 19, 2013	1.94	1.94	1.92	1.93
3247	NYSE	UMC	Fri, Aug 16, 2013	1.96	1.96	1.94	1.94
3246	NYSE	UMC	Thu, Aug 15, 2013	1.97	1.98	1.94	1.96
3245	NYSE	UMC	Wed, Aug 14, 2013	2.03	2.05	1.98	2.00
3244	NYSE	UMC	Tue, Aug 13, 2013	2.03	2.05	2.02	2.03
3243	NYSE	UMC	Mon, Aug 12, 2013	2.03	2.05	2.02	2.02
3242	NYSE	UMC	Fri, Aug 9, 2013	2.05	2.06	2.03	2.04
3241	NYSE	UMC	Thu, Aug 8, 2013	2.03	2.09	2.02	2.07
3240	NYSE	UMC	Wed, Aug 7, 2013	2.10	2.11	2.03	2.05
3239	NYSE	UMC	Tue, Aug 6, 2013	2.13	2.17	2.11	2.16
3238	NYSE	UMC	Mon, Aug 5, 2013	2.17	2.19	2.14	2.16
3237	NYSE	UMC	Fri, Aug 2, 2013	2.19	2.19	2.15	2.16
3236	NYSE	UMC	Thu, Aug 1, 2013	2.21	2.21	2.19	2.19
3235	NYSE	UMC	Wed, Jul 31, 2013	2.18	2.20	2.17	2.20
3234	NYSE	UMC	Tue, Jul 30, 2013	2.19	2.22	2.18	2.20
3233	NYSE	UMC	Mon, Jul 29, 2013	2.14	2.17	2.13	2.16
3232	NYSE	UMC	Fri, Jul 26, 2013	2.20	2.21	2.15	2.19
3231	NYSE	UMC	Thu, Jul 25, 2013	2.15	2.19	2.15	2.18
3230	NYSE	UMC	Wed, Jul 24, 2013	2.19	2.20	2.16	2.18
3229	NYSE	UMC	Tue, Jul 23, 2013	2.20	2.21	2.18	2.19
3228	NYSE	UMC	Mon, Jul 22, 2013	2.10	2.14	2.08	2.14
3227	NYSE	UMC	Fri, Jul 19, 2013	2.06	2.09	2.05	2.06
3226	NYSE	UMC	Thu, Jul 18, 2013	2.17	2.18	2.11	2.12
3225	NYSE	UMC	Wed, Jul 17, 2013	2.18	2.21	2.16	2.18
3224	NYSE	UMC	Tue, Jul 16, 2013	2.30	2.31	2.22	2.23
3223	NYSE	UMC	Mon, Jul 15, 2013	2.36	2.36	2.33	2.35
3222	NYSE	UMC	Fri, Jul 12, 2013	2.31	2.34	2.28	2.32
3221	NYSE	UMC	Thu, Jul 11, 2013	2.35	2.36	2.33	2.36
3220	NYSE	UMC	Wed, Jul 10, 2013	2.23	2.26	2.22	2.23
3219	NYSE	UMC	Tue, Jul 9, 2013	2.29	2.30	2.27	2.28
3218	NYSE	UMC	Mon, Jul 8, 2013	2.30	2.31	2.25	2.26
3217	NYSE	UMC	Fri, Jul 5, 2013	2.42	2.44	2.36	2.36
3216	NYSE	UMC	Wed, Jul 3, 2013	2.35	2.42	2.34	2.42
3215	NYSE	UMC	Tue, Jul 2, 2013	2.38	2.40	2.32	2.35
3214	NYSE	UMC	Mon, Jul 1, 2013	2.40	2.44	2.39	2.43
3213	NYSE	UMC	Fri, Jun 28, 2013	2.34	2.38	2.31	2.33
3212	NYSE	UMC	Thu, Jun 27, 2013	2.29	2.36	2.27	2.34
3211	NYSE	UMC	Wed, Jun 26, 2013	2.17	2.20	2.15	2.18
3210	NYSE	UMC	Tue, Jun 25, 2013	2.05	2.10	2.03	2.10
3209	NYSE	UMC	Mon, Jun 24, 2013	2.03	2.10	2.01	2.03
3208	NYSE	UMC	Fri, Jun 21, 2013	2.06	2.07	2.01	2.06
3207	NYSE	UMC	Thu, Jun 20, 2013	2.11	2.11	2.05	2.06
3206	NYSE	UMC	Wed, Jun 19, 2013	2.20	2.23	2.17	2.17
3205	NYSE	UMC	Tue, Jun 18, 2013	2.18	2.22	2.18	2.22
3204	NYSE	UMC	Mon, Jun 17, 2013	2.15	2.19	2.15	2.16
3203	NYSE	UMC	Fri, Jun 14, 2013	2.14	2.15	2.08	2.09
3202	NYSE	UMC	Thu, Jun 13, 2013	2.14	2.17	2.14	2.16
3201	NYSE	UMC	Wed, Jun 12, 2013	2.20	2.20	2.17	2.18
3200	NYSE	UMC	Tue, Jun 11, 2013	2.19	2.20	2.17	2.18
3199	NYSE	UMC	Mon, Jun 10, 2013	2.21	2.24	2.18	2.19
3198	NYSE	UMC	Fri, Jun 7, 2013	2.15	2.20	2.15	2.19
3197	NYSE	UMC	Thu, Jun 6, 2013	2.18	2.20	2.17	2.19
3196	NYSE	UMC	Wed, Jun 5, 2013	2.23	2.24	2.18	2.20
3195	NYSE	UMC	Tue, Jun 4, 2013	2.26	2.28	2.23	2.25
3194	NYSE	UMC	Mon, Jun 3, 2013	2.19	2.23	2.18	2.22
3193	NYSE	UMC	Fri, May 31, 2013	2.16	2.18	2.15	2.17
3192	NYSE	UMC	Thu, May 30, 2013	2.20	2.21	2.18	2.20
3191	NYSE	UMC	Wed, May 29, 2013	2.22	2.23	2.19	2.20
3190	NYSE	UMC	Tue, May 28, 2013	2.20	2.24	2.20	2.24
3189	NYSE	UMC	Fri, May 24, 2013	2.16	2.17	2.14	2.16
3188	NYSE	UMC	Thu, May 23, 2013	2.18	2.20	2.16	2.19
3187	NYSE	UMC	Wed, May 22, 2013	2.25	2.28	2.25	2.27
3186	NYSE	UMC	Tue, May 21, 2013	2.27	2.32	2.27	2.31
3185	NYSE	UMC	Mon, May 20, 2013	2.19	2.22	2.18	2.21
3184	NYSE	UMC	Fri, May 17, 2013	2.16	2.19	2.14	2.18
3183	NYSE	UMC	Thu, May 16, 2013	2.14	2.18	2.13	2.15
3182	NYSE	UMC	Wed, May 15, 2013	2.10	2.11	2.08	2.10
3181	NYSE	UMC	Tue, May 14, 2013	2.17	2.17	2.10	2.11
3180	NYSE	UMC	Mon, May 13, 2013	2.16	2.18	2.15	2.17
3179	NYSE	UMC	Fri, May 10, 2013	2.08	2.15	2.08	2.14
3178	NYSE	UMC	Thu, May 9, 2013	2.00	2.06	2.00	2.05
3177	NYSE	UMC	Wed, May 8, 2013	2.02	2.04	1.99	2.03
3176	NYSE	UMC	Tue, May 7, 2013	1.94	1.95	1.93	1.93
3175	NYSE	UMC	Mon, May 6, 2013	1.92	1.98	1.92	1.96
3174	NYSE	UMC	Fri, May 3, 2013	1.90	1.90	1.87	1.88
3173	NYSE	UMC	Thu, May 2, 2013	1.88	1.88	1.87	1.87
3172	NYSE	UMC	Wed, May 1, 2013	1.89	1.89	1.86	1.88
3171	NYSE	UMC	Tue, Apr 30, 2013	1.85	1.89	1.84	1.89
3170	NYSE	UMC	Mon, Apr 29, 2013	1.84	1.85	1.82	1.85
3169	NYSE	UMC	Fri, Apr 26, 2013	1.87	1.88	1.81	1.81
3168	NYSE	UMC	Thu, Apr 25, 2013	1.85	1.87	1.85	1.87
3167	NYSE	UMC	Wed, Apr 24, 2013	1.85	1.87	1.85	1.86
3166	NYSE	UMC	Tue, Apr 23, 2013	1.84	1.85	1.83	1.85
3165	NYSE	UMC	Mon, Apr 22, 2013	1.83	1.84	1.81	1.84
3164	NYSE	UMC	Fri, Apr 19, 2013	1.83	1.86	1.83	1.85
3163	NYSE	UMC	Thu, Apr 18, 2013	1.81	1.82	1.79	1.80
3162	NYSE	UMC	Wed, Apr 17, 2013	1.82	1.82	1.78	1.80
3161	NYSE	UMC	Tue, Apr 16, 2013	1.80	1.83	1.80	1.82
3160	NYSE	UMC	Mon, Apr 15, 2013	1.80	1.81	1.77	1.77
3159	NYSE	UMC	Fri, Apr 12, 2013	1.81	1.83	1.80	1.81
3158	NYSE	UMC	Thu, Apr 11, 2013	1.83	1.86	1.82	1.84
3157	NYSE	UMC	Wed, Apr 10, 2013	1.81	1.81	1.79	1.80
3156	NYSE	UMC	Tue, Apr 9, 2013	1.80	1.82	1.78	1.81
3155	NYSE	UMC	Mon, Apr 8, 2013	1.80	1.83	1.77	1.80
3154	NYSE	UMC	Fri, Apr 5, 2013	1.81	1.82	1.79	1.80
3153	NYSE	UMC	Thu, Apr 4, 2013	1.82	1.83	1.81	1.83
3152	NYSE	UMC	Wed, Apr 3, 2013	1.81	1.84	1.81	1.81
3151	NYSE	UMC	Tue, Apr 2, 2013	1.80	1.82	1.80	1.82
3150	NYSE	UMC	Mon, Apr 1, 2013	1.81	1.81	1.79	1.80
3149	NYSE	UMC	Thu, Mar 28, 2013	1.80	1.80	1.78	1.80
3148	NYSE	UMC	Wed, Mar 27, 2013	1.80	1.83	1.80	1.81
3147	NYSE	UMC	Tue, Mar 26, 2013	1.81	1.82	1.79	1.81
3146	NYSE	UMC	Mon, Mar 25, 2013	1.82	1.83	1.78	1.80
3145	NYSE	UMC	Fri, Mar 22, 2013	1.81	1.83	1.81	1.81
3144	NYSE	UMC	Thu, Mar 21, 2013	1.82	1.83	1.81	1.81
3143	NYSE	UMC	Wed, Mar 20, 2013	1.83	1.85	1.80	1.83
3142	NYSE	UMC	Tue, Mar 19, 2013	1.83	1.85	1.81	1.82
3141	NYSE	UMC	Mon, Mar 18, 2013	1.82	1.87	1.82	1.84
3140	NYSE	UMC	Fri, Mar 15, 2013	1.92	1.92	1.85	1.85
3139	NYSE	UMC	Thu, Mar 14, 2013	1.90	1.93	1.90	1.91
3138	NYSE	UMC	Wed, Mar 13, 2013	1.85	1.87	1.85	1.87
3137	NYSE	UMC	Tue, Mar 12, 2013	1.84	1.85	1.83	1.83
3136	NYSE	UMC	Mon, Mar 11, 2013	1.84	1.85	1.81	1.82
3135	NYSE	UMC	Fri, Mar 8, 2013	1.87	1.88	1.84	1.84
3134	NYSE	UMC	Thu, Mar 7, 2013	1.88	1.88	1.85	1.86
3133	NYSE	UMC	Wed, Mar 6, 2013	1.87	1.89	1.87	1.89
3132	NYSE	UMC	Tue, Mar 5, 2013	1.84	1.86	1.83	1.86
3131	NYSE	UMC	Mon, Mar 4, 2013	1.82	1.83	1.80	1.81
3130	NYSE	UMC	Fri, Mar 1, 2013	1.84	1.85	1.82	1.83
3129	NYSE	UMC	Thu, Feb 28, 2013	1.85	1.85	1.84	1.85
3128	NYSE	UMC	Wed, Feb 27, 2013	1.82	1.84	1.81	1.84
3127	NYSE	UMC	Tue, Feb 26, 2013	1.84	1.85	1.81	1.81
3126	NYSE	UMC	Mon, Feb 25, 2013	1.89	1.90	1.84	1.85
3125	NYSE	UMC	Fri, Feb 22, 2013	1.87	1.91	1.87	1.90
3124	NYSE	UMC	Thu, Feb 21, 2013	1.86	1.87	1.85	1.87
3123	NYSE	UMC	Wed, Feb 20, 2013	1.90	1.91	1.85	1.87
3122	NYSE	UMC	Tue, Feb 19, 2013	1.91	1.92	1.89	1.90
3121	NYSE	UMC	Fri, Feb 15, 2013	1.91	1.93	1.89	1.89
3120	NYSE	UMC	Thu, Feb 14, 2013	1.89	1.91	1.87	1.88
3119	NYSE	UMC	Wed, Feb 13, 2013	1.90	1.93	1.90	1.91
3118	NYSE	UMC	Tue, Feb 12, 2013	1.89	1.91	1.89	1.91
3117	NYSE	UMC	Mon, Feb 11, 2013	1.91	1.91	1.88	1.88
3116	NYSE	UMC	Fri, Feb 8, 2013	1.90	1.91	1.88	1.88
3115	NYSE	UMC	Thu, Feb 7, 2013	1.91	1.94	1.87	1.89
3114	NYSE	UMC	Wed, Feb 6, 2013	1.90	1.96	1.89	1.95
3113	NYSE	UMC	Tue, Feb 5, 2013	1.93	1.94	1.91	1.91
3112	NYSE	UMC	Mon, Feb 4, 2013	1.95	1.96	1.92	1.93
3111	NYSE	UMC	Fri, Feb 1, 2013	1.98	1.98	1.95	1.95
3110	NYSE	UMC	Thu, Jan 31, 2013	1.95	1.97	1.95	1.96
3109	NYSE	UMC	Wed, Jan 30, 2013	1.96	1.97	1.94	1.97
3108	NYSE	UMC	Tue, Jan 29, 2013	1.95	1.96	1.94	1.95
3107	NYSE	UMC	Mon, Jan 28, 2013	1.94	1.96	1.93	1.93
3106	NYSE	UMC	Fri, Jan 25, 2013	1.95	1.96	1.94	1.94
3105	NYSE	UMC	Thu, Jan 24, 2013	1.97	1.98	1.95	1.96
3104	NYSE	UMC	Wed, Jan 23, 2013	1.94	1.98	1.93	1.98
3103	NYSE	UMC	Tue, Jan 22, 2013	2.00	2.00	1.92	1.95
3102	NYSE	UMC	Fri, Jan 18, 2013	1.95	2.01	1.94	2.00
3101	NYSE	UMC	Thu, Jan 17, 2013	1.97	1.97	1.91	1.92
3100	NYSE	UMC	Wed, Jan 16, 2013	2.01	2.01	1.96	1.97
3099	NYSE	UMC	Tue, Jan 15, 2013	2.02	2.03	2.00	2.02
3098	NYSE	UMC	Mon, Jan 14, 2013	2.05	2.07	2.03	2.03
3097	NYSE	UMC	Fri, Jan 11, 2013	2.05	2.08	2.05	2.07
3096	NYSE	UMC	Thu, Jan 10, 2013	2.04	2.06	2.03	2.05
3095	NYSE	UMC	Wed, Jan 9, 2013	2.07	2.07	2.04	2.04
3094	NYSE	UMC	Tue, Jan 8, 2013	2.12	2.12	2.07	2.09
3093	NYSE	UMC	Mon, Jan 7, 2013	2.13	2.13	2.10	2.11
3092	NYSE	UMC	Fri, Jan 4, 2013	2.15	2.15	2.13	2.15
3091	NYSE	UMC	Thu, Jan 3, 2013	2.10	2.16	2.09	2.15
3090	NYSE	UMC	Wed, Jan 2, 2013	2.03	2.05	2.02	2.04
3089	NYSE	UMC	Mon, Dec 31, 2012	1.99	2.02	1.98	1.99
3088	NYSE	UMC	Fri, Dec 28, 2012	2.00	2.04	2.00	2.00
3087	NYSE	UMC	Thu, Dec 27, 2012	2.02	2.02	1.99	2.02
3086	NYSE	UMC	Wed, Dec 26, 2012	1.99	2.00	1.99	2.00
3085	NYSE	UMC	Mon, Dec 24, 2012	1.99	2.00	1.96	1.97
3084	NYSE	UMC	Fri, Dec 21, 2012	2.00	2.02	1.98	1.99
3083	NYSE	UMC	Thu, Dec 20, 2012	2.01	2.02	1.99	2.01
3082	NYSE	UMC	Wed, Dec 19, 2012	1.99	2.00	1.97	1.97
3081	NYSE	UMC	Tue, Dec 18, 2012	2.02	2.02	1.99	2.00
3080	NYSE	UMC	Mon, Dec 17, 2012	2.00	2.02	1.99	2.00
3079	NYSE	UMC	Fri, Dec 14, 2012	2.00	2.02	2.00	2.01
3078	NYSE	UMC	Thu, Dec 13, 2012	2.04	2.05	2.01	2.01
3077	NYSE	UMC	Wed, Dec 12, 2012	1.99	2.00	1.97	1.99
3076	NYSE	UMC	Tue, Dec 11, 2012	2.00	2.00	1.96	1.98
3075	NYSE	UMC	Mon, Dec 10, 2012	2.00	2.00	1.97	1.98
3074	NYSE	UMC	Fri, Dec 7, 2012	2.00	2.03	1.99	2.02
3073	NYSE	UMC	Thu, Dec 6, 2012	1.98	2.05	1.98	2.05
3072	NYSE	UMC	Wed, Dec 5, 2012	1.97	2.00	1.96	1.97
3071	NYSE	UMC	Tue, Dec 4, 2012	1.89	1.93	1.89	1.91
3070	NYSE	UMC	Mon, Dec 3, 2012	1.92	1.92	1.89	1.89
3069	NYSE	UMC	Fri, Nov 30, 2012	1.94	1.97	1.91	1.91
3068	NYSE	UMC	Thu, Nov 29, 2012	1.92	1.97	1.92	1.96
3067	NYSE	UMC	Wed, Nov 28, 2012	1.94	1.95	1.91	1.93
3066	NYSE	UMC	Tue, Nov 27, 2012	1.93	1.96	1.91	1.95
3065	NYSE	UMC	Mon, Nov 26, 2012	1.91	1.91	1.87	1.90
3064	NYSE	UMC	Fri, Nov 23, 2012	1.85	1.90	1.84	1.88
3063	NYSE	UMC	Wed, Nov 21, 2012	1.78	1.78	1.75	1.75
3062	NYSE	UMC	Tue, Nov 20, 2012	1.80	1.81	1.79	1.81
3061	NYSE	UMC	Mon, Nov 19, 2012	1.80	1.82	1.79	1.81
3060	NYSE	UMC	Fri, Nov 16, 2012	1.82	1.82	1.78	1.80
3059	NYSE	UMC	Thu, Nov 15, 2012	1.81	1.84	1.81	1.82
3058	NYSE	UMC	Wed, Nov 14, 2012	1.83	1.85	1.81	1.81
3057	NYSE	UMC	Tue, Nov 13, 2012	1.81	1.83	1.80	1.83
3056	NYSE	UMC	Mon, Nov 12, 2012	1.91	1.94	1.83	1.83
3055	NYSE	UMC	Fri, Nov 9, 2012	1.86	1.88	1.84	1.87
3054	NYSE	UMC	Thu, Nov 8, 2012	1.81	1.85	1.81	1.84
3053	NYSE	UMC	Wed, Nov 7, 2012	1.80	1.85	1.80	1.82
3052	NYSE	UMC	Tue, Nov 6, 2012	1.80	1.84	1.80	1.82
3051	NYSE	UMC	Mon, Nov 5, 2012	1.83	1.84	1.78	1.78
3050	NYSE	UMC	Fri, Nov 2, 2012	1.86	1.86	1.83	1.84
3049	NYSE	UMC	Thu, Nov 1, 2012	1.87	1.88	1.84	1.86
3048	NYSE	UMC	Wed, Oct 31, 2012	1.91	1.95	1.85	1.88
3047	NYSE	UMC	Fri, Oct 26, 2012	1.91	1.92	1.90	1.92
3046	NYSE	UMC	Thu, Oct 25, 2012	1.95	1.96	1.92	1.94
3045	NYSE	UMC	Wed, Oct 24, 2012	1.92	1.95	1.92	1.94
3044	NYSE	UMC	Tue, Oct 23, 2012	1.90	1.92	1.90	1.91
3043	NYSE	UMC	Mon, Oct 22, 2012	1.93	1.95	1.90	1.91
3042	NYSE	UMC	Fri, Oct 19, 2012	1.97	1.98	1.93	1.93
3041	NYSE	UMC	Thu, Oct 18, 2012	1.98	1.99	1.97	1.98
3040	NYSE	UMC	Wed, Oct 17, 2012	1.99	2.01	1.98	2.00
3039	NYSE	UMC	Tue, Oct 16, 2012	1.98	2.01	1.97	2.00
3038	NYSE	UMC	Mon, Oct 15, 2012	1.99	2.01	1.97	1.98
3037	NYSE	UMC	Fri, Oct 12, 2012	2.02	2.04	2.01	2.02
3036	NYSE	UMC	Thu, Oct 11, 2012	2.03	2.07	2.01	2.03
3035	NYSE	UMC	Wed, Oct 10, 2012	2.04	2.05	2.03	2.04
3034	NYSE	UMC	Tue, Oct 9, 2012	2.06	2.08	2.05	2.07
3033	NYSE	UMC	Mon, Oct 8, 2012	2.07	2.09	2.03	2.05
3032	NYSE	UMC	Fri, Oct 5, 2012	2.05	2.07	2.04	2.07
3031	NYSE	UMC	Thu, Oct 4, 2012	2.05	2.05	2.03	2.04
3030	NYSE	UMC	Wed, Oct 3, 2012	2.08	2.09	2.05	2.06
3029	NYSE	UMC	Tue, Oct 2, 2012	2.10	2.12	2.08	2.10
3028	NYSE	UMC	Mon, Oct 1, 2012	2.07	2.09	2.06	2.07
3027	NYSE	UMC	Fri, Sep 28, 2012	2.09	2.10	2.05	2.05
3026	NYSE	UMC	Thu, Sep 27, 2012	2.07	2.11	2.06	2.09
3025	NYSE	UMC	Wed, Sep 26, 2012	2.05	2.06	2.04	2.06
3024	NYSE	UMC	Tue, Sep 25, 2012	2.08	2.09	2.05	2.05
3023	NYSE	UMC	Mon, Sep 24, 2012	2.09	2.10	2.07	2.08
3022	NYSE	UMC	Fri, Sep 21, 2012	2.10	2.13	2.09	2.10
3021	NYSE	UMC	Thu, Sep 20, 2012	2.10	2.11	2.07	2.08
3020	NYSE	UMC	Wed, Sep 19, 2012	2.12	2.14	2.09	2.11
3019	NYSE	UMC	Tue, Sep 18, 2012	2.11	2.13	2.11	2.13
3018	NYSE	UMC	Mon, Sep 17, 2012	2.13	2.16	2.11	2.12
3017	NYSE	UMC	Fri, Sep 14, 2012	2.12	2.18	2.12	2.15
3016	NYSE	UMC	Thu, Sep 13, 2012	2.10	2.11	2.06	2.10
3015	NYSE	UMC	Wed, Sep 12, 2012	2.06	2.10	2.06	2.07
3014	NYSE	UMC	Tue, Sep 11, 2012	2.07	2.09	2.06	2.08
3013	NYSE	UMC	Mon, Sep 10, 2012	2.06	2.09	2.05	2.09
3012	NYSE	UMC	Fri, Sep 7, 2012	2.00	2.03	2.00	2.02
3011	NYSE	UMC	Thu, Sep 6, 2012	1.98	2.01	1.98	1.99
3010	NYSE	UMC	Wed, Sep 5, 2012	2.00	2.00	1.98	1.98
3009	NYSE	UMC	Tue, Sep 4, 2012	2.04	2.04	1.98	2.01
3008	NYSE	UMC	Fri, Aug 31, 2012	2.04	2.05	2.02	2.03
3007	NYSE	UMC	Thu, Aug 30, 2012	2.02	2.05	2.01	2.03
3006	NYSE	UMC	Wed, Aug 29, 2012	2.03	2.05	2.03	2.04
3005	NYSE	UMC	Tue, Aug 28, 2012	2.09	2.09	2.04	2.05
3004	NYSE	UMC	Mon, Aug 27, 2012	2.04	2.06	2.03	2.06
3003	NYSE	UMC	Fri, Aug 24, 2012	2.04	2.06	2.04	2.05
3002	NYSE	UMC	Thu, Aug 23, 2012	2.06	2.08	2.05	2.07
3001	NYSE	UMC	Wed, Aug 22, 2012	2.06	2.08	2.03	2.07
3000	NYSE	UMC	Tue, Aug 21, 2012	2.08	2.09	2.04	2.07
2999	NYSE	UMC	Mon, Aug 20, 2012	2.08	2.09	2.06	2.08
2998	NYSE	UMC	Fri, Aug 17, 2012	2.13	2.13	2.09	2.12
2997	NYSE	UMC	Thu, Aug 16, 2012	2.12	2.12	2.08	2.12
2996	NYSE	UMC	Wed, Aug 15, 2012	2.10	2.14	2.10	2.13
2995	NYSE	UMC	Tue, Aug 14, 2012	2.17	2.18	2.14	2.14
2994	NYSE	UMC	Mon, Aug 13, 2012	2.18	2.20	2.16	2.19
2993	NYSE	UMC	Fri, Aug 10, 2012	2.20	2.23	2.18	2.20
2992	NYSE	UMC	Thu, Aug 9, 2012	2.19	2.23	2.17	2.20
2991	NYSE	UMC	Wed, Aug 8, 2012	2.20	2.22	2.18	2.22
2990	NYSE	UMC	Tue, Aug 7, 2012	2.17	2.19	2.17	2.18
2989	NYSE	UMC	Mon, Aug 6, 2012	2.18	2.22	2.17	2.17
2988	NYSE	UMC	Fri, Aug 3, 2012	2.15	2.18	2.15	2.16
2987	NYSE	UMC	Thu, Aug 2, 2012	2.15	2.18	2.13	2.18
2986	NYSE	UMC	Wed, Aug 1, 2012	2.17	2.19	2.15	2.17
2985	NYSE	UMC	Tue, Jul 31, 2012	2.14	2.17	2.14	2.17
2984	NYSE	UMC	Mon, Jul 30, 2012	2.12	2.16	2.12	2.16
2983	NYSE	UMC	Fri, Jul 27, 2012	2.10	2.17	2.10	2.13
2982	NYSE	UMC	Thu, Jul 26, 2012	2.10	2.11	2.05	2.08
2981	NYSE	UMC	Wed, Jul 25, 2012	2.06	2.10	2.04	2.08
2980	NYSE	UMC	Tue, Jul 24, 2012	2.05	2.08	2.05	2.05
2979	NYSE	UMC	Mon, Jul 23, 2012	2.07	2.08	2.04	2.06
2978	NYSE	UMC	Fri, Jul 20, 2012	2.10	2.16	2.09	2.16
2977	NYSE	UMC	Thu, Jul 19, 2012	2.10	2.12	2.07	2.10
2976	NYSE	UMC	Wed, Jul 18, 2012	2.08	2.11	2.03	2.07
2975	NYSE	UMC	Tue, Jul 17, 2012	2.07	2.10	2.07	2.08
2974	NYSE	UMC	Mon, Jul 16, 2012	2.07	2.07	2.03	2.03
2973	NYSE	UMC	Fri, Jul 13, 2012	2.02	2.09	2.02	2.05
2972	NYSE	UMC	Thu, Jul 12, 2012	2.03	2.06	2.01	2.02
2971	NYSE	UMC	Wed, Jul 11, 2012	2.09	2.10	2.06	2.07
2970	NYSE	UMC	Tue, Jul 10, 2012	2.11	2.14	2.07	2.08
2969	NYSE	UMC	Mon, Jul 9, 2012	2.07	2.09	2.05	2.07
2968	NYSE	UMC	Fri, Jul 6, 2012	2.19	2.20	2.17	2.17
2967	NYSE	UMC	Thu, Jul 5, 2012	2.23	2.24	2.21	2.24
2966	NYSE	UMC	Tue, Jul 3, 2012	2.24	2.26	2.23	2.23
2965	NYSE	UMC	Mon, Jul 2, 2012	2.29	2.29	2.23	2.23
2964	NYSE	UMC	Fri, Jun 29, 2012	2.20	2.22	2.17	2.17
2963	NYSE	UMC	Thu, Jun 28, 2012	2.05	2.07	2.03	2.07
2962	NYSE	UMC	Wed, Jun 27, 2012	2.08	2.08	2.04	2.07
2961	NYSE	UMC	Tue, Jun 26, 2012	2.05	2.09	2.02	2.07
2960	NYSE	UMC	Mon, Jun 25, 2012	2.08	2.09	2.06	2.07
2959	NYSE	UMC	Fri, Jun 22, 2012	2.12	2.13	2.09	2.10
2958	NYSE	UMC	Thu, Jun 21, 2012	2.18	2.18	2.09	2.09
2957	NYSE	UMC	Wed, Jun 20, 2012	2.14	2.17	2.14	2.16
2956	NYSE	UMC	Tue, Jun 19, 2012	2.13	2.13	2.10	2.11
2955	NYSE	UMC	Mon, Jun 18, 2012	2.08	2.12	2.06	2.11
2954	NYSE	UMC	Fri, Jun 15, 2012	2.05	2.07	2.03	2.06
2953	NYSE	UMC	Thu, Jun 14, 2012	2.03	2.05	1.99	2.05
2952	NYSE	UMC	Wed, Jun 13, 2012	2.07	2.08	2.02	2.03
2951	NYSE	UMC	Tue, Jun 12, 2012	2.07	2.09	2.04	2.09
2950	NYSE	UMC	Mon, Jun 11, 2012	2.05	2.07	2.03	2.04
2949	NYSE	UMC	Fri, Jun 8, 2012	2.04	2.04	2.00	2.02
2948	NYSE	UMC	Thu, Jun 7, 2012	2.06	2.07	2.02	2.03
2947	NYSE	UMC	Wed, Jun 6, 2012	1.99	2.03	1.98	2.01
2946	NYSE	UMC	Tue, Jun 5, 2012	1.98	1.99	1.94	1.95
2945	NYSE	UMC	Mon, Jun 4, 2012	2.06	2.06	1.95	1.99
2944	NYSE	UMC	Fri, Jun 1, 2012	2.12	2.14	2.06	2.08
2943	NYSE	UMC	Thu, May 31, 2012	2.27	2.27	2.11	2.11
2942	NYSE	UMC	Wed, May 30, 2012	2.28	2.29	2.24	2.27
2941	NYSE	UMC	Tue, May 29, 2012	2.29	2.31	2.24	2.31
2940	NYSE	UMC	Fri, May 25, 2012	2.17	2.22	2.17	2.20
2939	NYSE	UMC	Thu, May 24, 2012	2.19	2.20	2.18	2.20
2938	NYSE	UMC	Wed, May 23, 2012	2.21	2.23	2.18	2.21
2937	NYSE	UMC	Tue, May 22, 2012	2.31	2.34	2.28	2.31
2936	NYSE	UMC	Mon, May 21, 2012	2.30	2.32	2.26	2.27
2935	NYSE	UMC	Fri, May 18, 2012	2.32	2.32	2.26	2.28
2934	NYSE	UMC	Thu, May 17, 2012	2.38	2.39	2.35	2.39
2933	NYSE	UMC	Wed, May 16, 2012	2.42	2.43	2.33	2.35
2932	NYSE	UMC	Tue, May 15, 2012	2.50	2.54	2.47	2.49
2931	NYSE	UMC	Mon, May 14, 2012	2.53	2.54	2.51	2.53
2930	NYSE	UMC	Fri, May 11, 2012	2.51	2.55	2.51	2.55
2929	NYSE	UMC	Thu, May 10, 2012	2.54	2.55	2.51	2.51
2928	NYSE	UMC	Wed, May 9, 2012	2.50	2.52	2.48	2.51
2927	NYSE	UMC	Tue, May 8, 2012	2.53	2.54	2.51	2.53
2926	NYSE	UMC	Mon, May 7, 2012	2.53	2.56	2.51	2.53
2925	NYSE	UMC	Fri, May 4, 2012	2.65	2.65	2.60	2.63
2924	NYSE	UMC	Thu, May 3, 2012	2.72	2.72	2.66	2.69
2923	NYSE	UMC	Wed, May 2, 2012	2.64	2.72	2.64	2.72
2922	NYSE	UMC	Tue, May 1, 2012	2.69	2.72	2.62	2.64
2921	NYSE	UMC	Mon, Apr 30, 2012	2.68	2.69	2.65	2.68
2920	NYSE	UMC	Fri, Apr 27, 2012	2.64	2.69	2.60	2.68
2919	NYSE	UMC	Thu, Apr 26, 2012	2.56	2.61	2.54	2.61
2918	NYSE	UMC	Wed, Apr 25, 2012	2.55	2.56	2.53	2.54
2917	NYSE	UMC	Tue, Apr 24, 2012	2.53	2.54	2.48	2.51
2916	NYSE	UMC	Mon, Apr 23, 2012	2.52	2.55	2.50	2.53
2915	NYSE	UMC	Fri, Apr 20, 2012	2.51	2.54	2.49	2.49
2914	NYSE	UMC	Thu, Apr 19, 2012	2.51	2.53	2.47	2.48
2913	NYSE	UMC	Wed, Apr 18, 2012	2.47	2.49	2.45	2.48
2912	NYSE	UMC	Tue, Apr 17, 2012	2.48	2.48	2.44	2.48
2911	NYSE	UMC	Mon, Apr 16, 2012	2.49	2.50	2.43	2.43
2910	NYSE	UMC	Fri, Apr 13, 2012	2.47	2.48	2.43	2.47
2909	NYSE	UMC	Thu, Apr 12, 2012	2.45	2.47	2.44	2.45
2908	NYSE	UMC	Wed, Apr 11, 2012	2.47	2.49	2.44	2.45
2907	NYSE	UMC	Tue, Apr 10, 2012	2.47	2.48	2.43	2.45
2906	NYSE	UMC	Mon, Apr 9, 2012	2.47	2.48	2.43	2.45
2905	NYSE	UMC	Thu, Apr 5, 2012	2.44	2.46	2.41	2.46
2904	NYSE	UMC	Wed, Apr 4, 2012	2.43	2.47	2.42	2.44
2903	NYSE	UMC	Tue, Apr 3, 2012	2.47	2.50	2.45	2.46
2902	NYSE	UMC	Mon, Apr 2, 2012	2.46	2.47	2.43	2.45
2901	NYSE	UMC	Fri, Mar 30, 2012	2.51	2.52	2.43	2.45
2900	NYSE	UMC	Thu, Mar 29, 2012	2.60	2.60	2.50	2.52
2899	NYSE	UMC	Wed, Mar 28, 2012	2.66	2.66	2.60	2.65
2898	NYSE	UMC	Tue, Mar 27, 2012	2.65	2.67	2.64	2.66
2897	NYSE	UMC	Mon, Mar 26, 2012	2.64	2.66	2.60	2.64
2896	NYSE	UMC	Fri, Mar 23, 2012	2.67	2.70	2.65	2.69
2895	NYSE	UMC	Thu, Mar 22, 2012	2.63	2.67	2.62	2.66
2894	NYSE	UMC	Wed, Mar 21, 2012	2.60	2.63	2.58	2.63
2893	NYSE	UMC	Tue, Mar 20, 2012	2.60	2.62	2.56	2.59
2892	NYSE	UMC	Mon, Mar 19, 2012	2.63	2.64	2.59	2.61
2891	NYSE	UMC	Fri, Mar 16, 2012	2.62	2.66	2.61	2.62
2890	NYSE	UMC	Thu, Mar 15, 2012	2.64	2.65	2.59	2.61
2889	NYSE	UMC	Wed, Mar 14, 2012	2.66	2.68	2.64	2.66
2888	NYSE	UMC	Tue, Mar 13, 2012	2.60	2.67	2.60	2.65
2887	NYSE	UMC	Mon, Mar 12, 2012	2.59	2.59	2.53	2.58
2886	NYSE	UMC	Fri, Mar 9, 2012	2.59	2.64	2.58	2.64
2885	NYSE	UMC	Thu, Mar 8, 2012	2.60	2.61	2.56	2.59
2884	NYSE	UMC	Wed, Mar 7, 2012	2.56	2.58	2.54	2.57
2883	NYSE	UMC	Tue, Mar 6, 2012	2.58	2.61	2.53	2.58
2882	NYSE	UMC	Mon, Mar 5, 2012	2.65	2.65	2.59	2.64
2881	NYSE	UMC	Fri, Mar 2, 2012	2.70	2.70	2.65	2.68
2880	NYSE	UMC	Thu, Mar 1, 2012	2.72	2.77	2.70	2.72
2879	NYSE	UMC	Wed, Feb 29, 2012	2.68	2.73	2.68	2.72
2878	NYSE	UMC	Tue, Feb 28, 2012	2.60	2.67	2.58	2.67
2877	NYSE	UMC	Mon, Feb 27, 2012	2.59	2.60	2.53	2.58
2876	NYSE	UMC	Fri, Feb 24, 2012	2.61	2.61	2.55	2.61
2875	NYSE	UMC	Thu, Feb 23, 2012	2.58	2.60	2.55	2.57
2874	NYSE	UMC	Wed, Feb 22, 2012	2.61	2.61	2.55	2.60
2873	NYSE	UMC	Tue, Feb 21, 2012	2.61	2.63	2.57	2.59
2872	NYSE	UMC	Fri, Feb 17, 2012	2.64	2.64	2.61	2.64
2871	NYSE	UMC	Thu, Feb 16, 2012	2.65	2.65	2.58	2.65
2870	NYSE	UMC	Wed, Feb 15, 2012	2.61	2.68	2.61	2.65
2869	NYSE	UMC	Tue, Feb 14, 2012	2.61	2.61	2.55	2.58
2868	NYSE	UMC	Mon, Feb 13, 2012	2.61	2.63	2.59	2.63
2867	NYSE	UMC	Fri, Feb 10, 2012	2.62	2.62	2.59	2.59
2866	NYSE	UMC	Thu, Feb 9, 2012	2.63	2.70	2.62	2.69
2865	NYSE	UMC	Wed, Feb 8, 2012	2.69	2.70	2.55	2.59
2864	NYSE	UMC	Tue, Feb 7, 2012	2.67	2.70	2.64	2.66
2863	NYSE	UMC	Mon, Feb 6, 2012	2.69	2.69	2.64	2.66
2862	NYSE	UMC	Fri, Feb 3, 2012	2.68	2.72	2.67	2.71
2861	NYSE	UMC	Thu, Feb 2, 2012	2.68	2.69	2.63	2.65
2860	NYSE	UMC	Wed, Feb 1, 2012	2.68	2.70	2.65	2.67
2859	NYSE	UMC	Tue, Jan 31, 2012	2.62	2.71	2.60	2.71
2858	NYSE	UMC	Mon, Jan 30, 2012	2.55	2.61	2.55	2.58
2857	NYSE	UMC	Fri, Jan 27, 2012	2.53	2.57	2.51	2.52
2856	NYSE	UMC	Thu, Jan 26, 2012	2.53	2.57	2.52	2.54
2855	NYSE	UMC	Wed, Jan 25, 2012	2.51	2.54	2.48	2.53
2854	NYSE	UMC	Tue, Jan 24, 2012	2.51	2.53	2.47	2.50
2853	NYSE	UMC	Mon, Jan 23, 2012	2.50	2.55	2.46	2.54
2852	NYSE	UMC	Fri, Jan 20, 2012	2.50	2.50	2.46	2.48
2851	NYSE	UMC	Thu, Jan 19, 2012	2.43	2.50	2.42	2.49
2850	NYSE	UMC	Wed, Jan 18, 2012	2.37	2.46	2.35	2.41
2849	NYSE	UMC	Tue, Jan 17, 2012	2.33	2.35	2.32	2.35
2848	NYSE	UMC	Fri, Jan 13, 2012	2.34	2.34	2.28	2.30
2847	NYSE	UMC	Thu, Jan 12, 2012	2.32	2.35	2.28	2.31
2846	NYSE	UMC	Wed, Jan 11, 2012	2.28	2.30	2.24	2.26
2845	NYSE	UMC	Tue, Jan 10, 2012	2.26	2.27	2.22	2.25
2844	NYSE	UMC	Mon, Jan 9, 2012	2.17	2.18	2.15	2.16
2843	NYSE	UMC	Fri, Jan 6, 2012	2.18	2.18	2.14	2.14
2842	NYSE	UMC	Thu, Jan 5, 2012	2.18	2.19	2.16	2.18
2841	NYSE	UMC	Wed, Jan 4, 2012	2.18	2.19	2.14	2.16
2840	NYSE	UMC	Tue, Jan 3, 2012	2.17	2.19	2.16	2.19
2839	NYSE	UMC	Fri, Dec 30, 2011	2.12	2.15	2.11	2.14
2838	NYSE	UMC	Thu, Dec 29, 2011	2.12	2.13	2.10	2.10
2837	NYSE	UMC	Wed, Dec 28, 2011	2.10	2.11	2.08	2.11
2836	NYSE	UMC	Tue, Dec 27, 2011	2.12	2.12	2.09	2.10
2835	NYSE	UMC	Fri, Dec 23, 2011	2.10	2.12	2.09	2.09
2834	NYSE	UMC	Thu, Dec 22, 2011	2.08	2.09	2.05	2.09
2833	NYSE	UMC	Wed, Dec 21, 2011	2.05	2.08	2.02	2.08
2832	NYSE	UMC	Tue, Dec 20, 2011	2.00	2.03	1.95	1.95
2831	NYSE	UMC	Mon, Dec 19, 2011	2.05	2.09	1.95	2.00
2830	NYSE	UMC	Fri, Dec 16, 2011	2.04	2.11	2.04	2.09
2829	NYSE	UMC	Thu, Dec 15, 2011	2.00	2.03	1.98	2.00
2828	NYSE	UMC	Wed, Dec 14, 2011	2.03	2.03	1.99	2.00
2827	NYSE	UMC	Tue, Dec 13, 2011	2.06	2.07	2.01	2.02
2826	NYSE	UMC	Mon, Dec 12, 2011	2.11	2.13	2.00	2.03
2825	NYSE	UMC	Fri, Dec 9, 2011	2.14	2.17	2.12	2.12
2824	NYSE	UMC	Thu, Dec 8, 2011	2.17	2.18	2.12	2.12
2823	NYSE	UMC	Wed, Dec 7, 2011	2.19	2.20	2.16	2.19
2822	NYSE	UMC	Tue, Dec 6, 2011	2.20	2.21	2.15	2.19
2821	NYSE	UMC	Mon, Dec 5, 2011	2.25	2.26	2.20	2.22
2820	NYSE	UMC	Fri, Dec 2, 2011	2.28	2.28	2.19	2.24
2819	NYSE	UMC	Thu, Dec 1, 2011	2.26	2.27	2.19	2.23
2818	NYSE	UMC	Wed, Nov 30, 2011	2.19	2.31	2.18	2.29
2817	NYSE	UMC	Tue, Nov 29, 2011	2.09	2.12	2.07	2.10
2816	NYSE	UMC	Mon, Nov 28, 2011	2.10	2.14	2.04	2.06
2815	NYSE	UMC	Fri, Nov 25, 2011	2.03	2.05	2.00	2.01
2814	NYSE	UMC	Wed, Nov 23, 2011	2.06	2.07	1.97	1.99
2813	NYSE	UMC	Tue, Nov 22, 2011	2.12	2.15	2.08	2.09
2812	NYSE	UMC	Mon, Nov 21, 2011	2.08	2.10	2.02	2.08
2811	NYSE	UMC	Fri, Nov 18, 2011	2.14	2.16	2.08	2.12
2810	NYSE	UMC	Thu, Nov 17, 2011	2.23	2.23	2.13	2.14
2809	NYSE	UMC	Wed, Nov 16, 2011	2.23	2.23	2.20	2.21
2808	NYSE	UMC	Tue, Nov 15, 2011	2.21	2.24	2.20	2.24
2807	NYSE	UMC	Mon, Nov 14, 2011	2.24	2.25	2.19	2.21
2806	NYSE	UMC	Fri, Nov 11, 2011	2.20	2.24	2.19	2.23
2805	NYSE	UMC	Thu, Nov 10, 2011	2.19	2.19	2.14	2.18
2804	NYSE	UMC	Wed, Nov 9, 2011	2.22	2.25	2.14	2.14
2803	NYSE	UMC	Tue, Nov 8, 2011	2.24	2.29	2.21	2.29
2802	NYSE	UMC	Mon, Nov 7, 2011	2.23	2.23	2.18	2.21
2801	NYSE	UMC	Fri, Nov 4, 2011	2.19	2.23	2.18	2.23
2800	NYSE	UMC	Thu, Nov 3, 2011	2.20	2.20	2.12	2.20
2799	NYSE	UMC	Wed, Nov 2, 2011	2.18	2.19	2.14	2.18
2798	NYSE	UMC	Tue, Nov 1, 2011	2.19	2.20	2.07	2.15
2797	NYSE	UMC	Mon, Oct 31, 2011	2.26	2.32	2.20	2.23
2796	NYSE	UMC	Fri, Oct 28, 2011	2.31	2.34	2.27	2.28
2795	NYSE	UMC	Thu, Oct 27, 2011	2.23	2.36	2.22	2.35
2794	NYSE	UMC	Wed, Oct 26, 2011	2.20	2.22	2.14	2.18
2793	NYSE	UMC	Tue, Oct 25, 2011	2.20	2.22	2.10	2.14
2792	NYSE	UMC	Mon, Oct 24, 2011	2.14	2.22	2.14	2.21
2791	NYSE	UMC	Fri, Oct 21, 2011	2.05	2.08	2.03	2.08
2790	NYSE	UMC	Thu, Oct 20, 2011	2.04	2.04	1.97	2.02
2789	NYSE	UMC	Wed, Oct 19, 2011	2.07	2.07	2.01	2.03
2788	NYSE	UMC	Tue, Oct 18, 2011	2.04	2.07	2.01	2.07
2787	NYSE	UMC	Mon, Oct 17, 2011	2.06	2.08	2.01	2.04
2786	NYSE	UMC	Fri, Oct 14, 2011	2.05	2.08	2.03	2.05
2785	NYSE	UMC	Thu, Oct 13, 2011	2.08	2.08	2.01	2.04
2784	NYSE	UMC	Wed, Oct 12, 2011	2.10	2.10	2.06	2.09
2783	NYSE	UMC	Tue, Oct 11, 2011	2.05	2.07	2.03	2.07
2782	NYSE	UMC	Mon, Oct 10, 2011	2.04	2.05	2.01	2.04
2781	NYSE	UMC	Fri, Oct 7, 2011	2.03	2.05	1.97	2.01
2780	NYSE	UMC	Thu, Oct 6, 2011	1.98	2.02	1.95	2.01
2779	NYSE	UMC	Wed, Oct 5, 2011	1.95	1.98	1.91	1.98
2778	NYSE	UMC	Tue, Oct 4, 2011	1.84	1.95	1.84	1.94
2777	NYSE	UMC	Mon, Oct 3, 2011	1.90	1.92	1.84	1.85
2776	NYSE	UMC	Fri, Sep 30, 2011	1.90	1.98	1.87	1.91
2775	NYSE	UMC	Thu, Sep 29, 2011	1.97	1.98	1.88	1.89
2774	NYSE	UMC	Wed, Sep 28, 2011	1.96	1.97	1.92	1.94
2773	NYSE	UMC	Tue, Sep 27, 2011	1.95	2.00	1.94	1.95
2772	NYSE	UMC	Mon, Sep 26, 2011	1.89	1.90	1.86	1.88
2771	NYSE	UMC	Fri, Sep 23, 2011	1.79	1.94	1.77	1.88
2770	NYSE	UMC	Thu, Sep 22, 2011	1.88	1.88	1.78	1.79
2769	NYSE	UMC	Wed, Sep 21, 2011	1.94	1.96	1.91	1.91
2768	NYSE	UMC	Tue, Sep 20, 2011	1.95	1.96	1.91	1.93
2767	NYSE	UMC	Mon, Sep 19, 2011	1.92	1.94	1.91	1.93
2766	NYSE	UMC	Fri, Sep 16, 2011	1.95	2.02	1.95	1.96
2765	NYSE	UMC	Thu, Sep 15, 2011	1.96	1.96	1.89	1.92
2764	NYSE	UMC	Wed, Sep 14, 2011	1.92	1.92	1.86	1.91
2763	NYSE	UMC	Tue, Sep 13, 2011	1.91	1.92	1.87	1.92
2762	NYSE	UMC	Mon, Sep 12, 2011	1.88	1.93	1.85	1.91
2761	NYSE	UMC	Fri, Sep 9, 2011	1.94	1.94	1.87	1.89
2760	NYSE	UMC	Thu, Sep 8, 2011	2.00	2.01	1.93	1.94
2759	NYSE	UMC	Wed, Sep 7, 2011	1.95	1.98	1.92	1.98
2758	NYSE	UMC	Tue, Sep 6, 2011	1.92	1.94	1.82	1.88
2757	NYSE	UMC	Fri, Sep 2, 2011	2.02	2.07	1.92	1.94
2756	NYSE	UMC	Thu, Sep 1, 2011	2.01	2.06	2.01	2.05
2755	NYSE	UMC	Wed, Aug 31, 2011	1.96	2.06	1.95	1.99
2754	NYSE	UMC	Tue, Aug 30, 2011	1.95	1.95	1.92	1.92
2753	NYSE	UMC	Mon, Aug 29, 2011	1.96	1.96	1.92	1.95
2752	NYSE	UMC	Fri, Aug 26, 2011	1.86	1.93	1.86	1.90
2751	NYSE	UMC	Thu, Aug 25, 2011	1.94	1.94	1.86	1.87
2750	NYSE	UMC	Wed, Aug 24, 2011	1.93	1.94	1.90	1.92
2749	NYSE	UMC	Tue, Aug 23, 2011	1.91	1.97	1.91	1.95
2748	NYSE	UMC	Mon, Aug 22, 2011	1.92	1.93	1.86	1.88
2747	NYSE	UMC	Fri, Aug 19, 2011	1.86	1.91	1.85	1.88
2746	NYSE	UMC	Thu, Aug 18, 2011	1.91	1.92	1.83	1.87
2745	NYSE	UMC	Wed, Aug 17, 2011	1.94	1.96	1.93	1.94
2744	NYSE	UMC	Tue, Aug 16, 2011	1.95	2.00	1.94	1.96
2743	NYSE	UMC	Mon, Aug 15, 2011	1.96	1.98	1.94	1.97
2742	NYSE	UMC	Fri, Aug 12, 2011	2.00	2.00	1.89	1.90
2741	NYSE	UMC	Thu, Aug 11, 2011	1.92	1.98	1.91	1.96
2740	NYSE	UMC	Wed, Aug 10, 2011	1.86	1.96	1.86	1.91
2739	NYSE	UMC	Tue, Aug 9, 2011	1.90	1.91	1.79	1.91
2738	NYSE	UMC	Mon, Aug 8, 2011	1.96	1.97	1.87	1.89
2737	NYSE	UMC	Fri, Aug 5, 2011	2.02	2.06	1.95	2.03
2736	NYSE	UMC	Thu, Aug 4, 2011	2.21	2.21	2.08	2.09
2735	NYSE	UMC	Wed, Aug 3, 2011	2.20	2.28	2.15	2.25
2734	NYSE	UMC	Tue, Aug 2, 2011	2.26	2.29	2.22	2.24
2733	NYSE	UMC	Mon, Aug 1, 2011	2.32	2.33	2.26	2.31
2732	NYSE	UMC	Fri, Jul 29, 2011	2.24	2.32	2.23	2.30
2731	NYSE	UMC	Thu, Jul 28, 2011	2.30	2.32	2.26	2.26
2730	NYSE	UMC	Wed, Jul 27, 2011	2.31	2.32	2.28	2.30
2729	NYSE	UMC	Tue, Jul 26, 2011	2.33	2.36	2.32	2.33
2728	NYSE	UMC	Mon, Jul 25, 2011	2.37	2.37	2.30	2.30
2727	NYSE	UMC	Fri, Jul 22, 2011	2.35	2.44	2.35	2.38
2726	NYSE	UMC	Thu, Jul 21, 2011	2.50	2.54	2.49	2.54
2725	NYSE	UMC	Wed, Jul 20, 2011	2.47	2.47	2.42	2.47
2724	NYSE	UMC	Tue, Jul 19, 2011	2.41	2.45	2.41	2.41
2723	NYSE	UMC	Mon, Jul 18, 2011	2.40	2.42	2.37	2.40
2722	NYSE	UMC	Fri, Jul 15, 2011	2.41	2.42	2.39	2.40
2721	NYSE	UMC	Thu, Jul 14, 2011	2.42	2.42	2.37	2.40
2720	NYSE	UMC	Wed, Jul 13, 2011	2.41	2.44	2.41	2.42
2719	NYSE	UMC	Tue, Jul 12, 2011	2.43	2.44	2.40	2.41
2718	NYSE	UMC	Mon, Jul 11, 2011	2.50	2.50	2.44	2.44
2717	NYSE	UMC	Fri, Jul 8, 2011	2.52	2.56	2.48	2.53
2716	NYSE	UMC	Thu, Jul 7, 2011	2.53	2.58	2.51	2.55
2715	NYSE	UMC	Wed, Jul 6, 2011	2.50	2.53	2.47	2.51
2714	NYSE	UMC	Tue, Jul 5, 2011	2.50	2.55	2.49	2.50
2713	NYSE	UMC	Fri, Jul 1, 2011	2.57	2.57	2.54	2.56
2712	NYSE	UMC	Thu, Jun 30, 2011	2.52	2.62	2.52	2.56
2711	NYSE	UMC	Wed, Jun 29, 2011	2.53	2.53	2.47	2.51
2710	NYSE	UMC	Tue, Jun 28, 2011	2.49	2.51	2.47	2.49
2709	NYSE	UMC	Mon, Jun 27, 2011	2.43	2.49	2.40	2.46
2708	NYSE	UMC	Fri, Jun 24, 2011	2.51	2.51	2.44	2.46
2707	NYSE	UMC	Thu, Jun 23, 2011	2.51	2.52	2.46	2.50
2706	NYSE	UMC	Wed, Jun 22, 2011	2.52	2.55	2.51	2.53
2705	NYSE	UMC	Tue, Jun 21, 2011	2.50	2.55	2.50	2.55
2704	NYSE	UMC	Mon, Jun 20, 2011	2.50	2.51	2.47	2.48
2703	NYSE	UMC	Fri, Jun 17, 2011	2.55	2.56	2.50	2.52
2702	NYSE	UMC	Thu, Jun 16, 2011	2.54	2.55	2.48	2.53
2701	NYSE	UMC	Wed, Jun 15, 2011	2.57	2.60	2.55	2.55
2700	NYSE	UMC	Tue, Jun 14, 2011	2.60	2.63	2.60	2.61
2699	NYSE	UMC	Mon, Jun 13, 2011	2.64	2.64	2.57	2.57
2698	NYSE	UMC	Fri, Jun 10, 2011	2.67	2.67	2.63	2.66
2697	NYSE	UMC	Thu, Jun 9, 2011	2.69	2.70	2.66	2.68
2696	NYSE	UMC	Wed, Jun 8, 2011	2.67	2.72	2.65	2.67
2695	NYSE	UMC	Tue, Jun 7, 2011	2.67	2.70	2.64	2.65
2694	NYSE	UMC	Mon, Jun 6, 2011	2.66	2.69	2.63	2.63
2693	NYSE	UMC	Fri, Jun 3, 2011	2.68	2.71	2.66	2.66
2692	NYSE	UMC	Thu, Jun 2, 2011	2.68	2.71	2.66	2.70
2691	NYSE	UMC	Wed, Jun 1, 2011	2.73	2.75	2.63	2.68
2690	NYSE	UMC	Tue, May 31, 2011	2.66	2.76	2.66	2.72
2689	NYSE	UMC	Fri, May 27, 2011	2.61	2.64	2.58	2.60
2688	NYSE	UMC	Thu, May 26, 2011	2.56	2.61	2.56	2.60
2687	NYSE	UMC	Wed, May 25, 2011	2.58	2.61	2.56	2.57
2686	NYSE	UMC	Tue, May 24, 2011	2.58	2.60	2.56	2.57
2685	NYSE	UMC	Mon, May 23, 2011	2.57	2.58	2.54	2.54
2684	NYSE	UMC	Fri, May 20, 2011	2.63	2.64	2.58	2.60
2683	NYSE	UMC	Thu, May 19, 2011	2.65	2.66	2.60	2.64
2682	NYSE	UMC	Wed, May 18, 2011	2.63	2.67	2.61	2.65
2681	NYSE	UMC	Tue, May 17, 2011	2.69	2.70	2.58	2.59
2680	NYSE	UMC	Mon, May 16, 2011	2.73	2.74	2.70	2.71
2679	NYSE	UMC	Fri, May 13, 2011	2.83	2.83	2.73	2.73
2678	NYSE	UMC	Thu, May 12, 2011	2.77	2.80	2.73	2.79
2677	NYSE	UMC	Wed, May 11, 2011	2.85	2.85	2.75	2.77
2676	NYSE	UMC	Tue, May 10, 2011	2.82	2.85	2.81	2.83
2675	NYSE	UMC	Mon, May 9, 2011	2.83	2.85	2.80	2.82
2674	NYSE	UMC	Fri, May 6, 2011	2.81	2.85	2.79	2.82
2673	NYSE	UMC	Thu, May 5, 2011	2.75	2.80	2.74	2.77
2672	NYSE	UMC	Wed, May 4, 2011	2.75	2.81	2.73	2.76
2671	NYSE	UMC	Tue, May 3, 2011	2.78	2.79	2.75	2.77
2670	NYSE	UMC	Mon, May 2, 2011	2.83	2.84	2.77	2.81
2669	NYSE	UMC	Fri, Apr 29, 2011	2.78	2.84	2.75	2.84
2668	NYSE	UMC	Thu, Apr 28, 2011	2.75	2.82	2.75	2.76
2667	NYSE	UMC	Wed, Apr 27, 2011	2.82	2.82	2.72	2.81
2666	NYSE	UMC	Tue, Apr 26, 2011	2.75	2.78	2.74	2.77
2665	NYSE	UMC	Mon, Apr 25, 2011	2.80	2.81	2.71	2.75
2664	NYSE	UMC	Thu, Apr 21, 2011	2.83	2.85	2.79	2.82
2663	NYSE	UMC	Wed, Apr 20, 2011	2.71	2.83	2.71	2.82
2662	NYSE	UMC	Tue, Apr 19, 2011	2.66	2.68	2.63	2.65
2661	NYSE	UMC	Mon, Apr 18, 2011	2.69	2.72	2.64	2.66
2660	NYSE	UMC	Fri, Apr 15, 2011	2.75	2.78	2.73	2.73
2659	NYSE	UMC	Thu, Apr 14, 2011	2.74	2.79	2.72	2.77
2658	NYSE	UMC	Wed, Apr 13, 2011	2.81	2.83	2.76	2.76
2657	NYSE	UMC	Tue, Apr 12, 2011	2.79	2.81	2.73	2.76
2656	NYSE	UMC	Mon, Apr 11, 2011	2.83	2.84	2.78	2.78
2655	NYSE	UMC	Fri, Apr 8, 2011	2.86	2.86	2.83	2.83
2654	NYSE	UMC	Thu, Apr 7, 2011	2.85	2.89	2.84	2.84
2653	NYSE	UMC	Wed, Apr 6, 2011	2.82	2.87	2.82	2.84
2652	NYSE	UMC	Tue, Apr 5, 2011	2.82	2.85	2.75	2.82
2651	NYSE	UMC	Mon, Apr 4, 2011	2.75	2.81	2.75	2.79
2650	NYSE	UMC	Fri, Apr 1, 2011	2.73	2.81	2.73	2.75
2649	NYSE	UMC	Thu, Mar 31, 2011	2.73	2.78	2.72	2.73
2648	NYSE	UMC	Wed, Mar 30, 2011	2.72	2.75	2.71	2.73
2647	NYSE	UMC	Tue, Mar 29, 2011	2.70	2.74	2.69	2.73
2646	NYSE	UMC	Mon, Mar 28, 2011	2.76	2.78	2.68	2.69
2645	NYSE	UMC	Fri, Mar 25, 2011	2.77	2.78	2.71	2.71
2644	NYSE	UMC	Thu, Mar 24, 2011	2.73	2.76	2.70	2.73
2643	NYSE	UMC	Wed, Mar 23, 2011	2.70	2.70	2.63	2.70
2642	NYSE	UMC	Tue, Mar 22, 2011	2.74	2.74	2.64	2.67
2641	NYSE	UMC	Mon, Mar 21, 2011	2.78	2.79	2.68	2.73
2640	NYSE	UMC	Fri, Mar 18, 2011	2.68	2.78	2.58	2.78
2639	NYSE	UMC	Thu, Mar 17, 2011	2.61	2.64	2.58	2.64
2638	NYSE	UMC	Wed, Mar 16, 2011	2.65	2.65	2.49	2.50
2637	NYSE	UMC	Tue, Mar 15, 2011	2.64	2.70	2.59	2.65
2636	NYSE	UMC	Mon, Mar 14, 2011	2.73	2.74	2.66	2.71
2635	NYSE	UMC	Fri, Mar 11, 2011	2.68	2.76	2.65	2.76
2634	NYSE	UMC	Thu, Mar 10, 2011	2.75	2.77	2.66	2.71
2633	NYSE	UMC	Wed, Mar 9, 2011	2.83	2.88	2.79	2.83
2632	NYSE	UMC	Tue, Mar 8, 2011	2.82	2.93	2.76	2.90
2631	NYSE	UMC	Mon, Mar 7, 2011	2.92	2.96	2.82	2.86
2630	NYSE	UMC	Fri, Mar 4, 2011	2.94	2.95	2.88	2.94
2629	NYSE	UMC	Thu, Mar 3, 2011	2.87	2.96	2.87	2.92
2628	NYSE	UMC	Wed, Mar 2, 2011	2.85	2.87	2.82	2.85
2627	NYSE	UMC	Tue, Mar 1, 2011	2.88	2.89	2.81	2.84
2626	NYSE	UMC	Mon, Feb 28, 2011	2.93	2.93	2.80	2.80
2625	NYSE	UMC	Fri, Feb 25, 2011	2.88	2.89	2.84	2.86
2624	NYSE	UMC	Thu, Feb 24, 2011	2.83	2.89	2.80	2.83
2623	NYSE	UMC	Wed, Feb 23, 2011	2.89	2.92	2.81	2.87
2622	NYSE	UMC	Tue, Feb 22, 2011	3.06	3.07	2.85	2.87
2621	NYSE	UMC	Fri, Feb 18, 2011	3.11	3.13	3.05	3.09
2620	NYSE	UMC	Thu, Feb 17, 2011	3.07	3.08	3.03	3.07
2619	NYSE	UMC	Wed, Feb 16, 2011	3.08	3.10	3.04	3.06
2618	NYSE	UMC	Tue, Feb 15, 2011	3.05	3.05	2.98	3.04
2617	NYSE	UMC	Mon, Feb 14, 2011	3.06	3.10	2.99	3.00
2616	NYSE	UMC	Fri, Feb 11, 2011	3.06	3.08	2.98	3.06
2615	NYSE	UMC	Thu, Feb 10, 2011	3.18	3.18	3.05	3.13
2614	NYSE	UMC	Wed, Feb 9, 2011	3.27	3.28	3.20	3.22
2613	NYSE	UMC	Tue, Feb 8, 2011	3.36	3.37	3.27	3.32
2612	NYSE	UMC	Mon, Feb 7, 2011	3.39	3.45	3.33	3.43
2611	NYSE	UMC	Fri, Feb 4, 2011	3.28	3.40	3.28	3.39
2610	NYSE	UMC	Thu, Feb 3, 2011	3.27	3.31	3.24	3.29
2609	NYSE	UMC	Wed, Feb 2, 2011	3.23	3.30	3.22	3.27
2608	NYSE	UMC	Tue, Feb 1, 2011	3.19	3.30	3.19	3.23
2607	NYSE	UMC	Mon, Jan 31, 2011	3.20	3.23	3.15	3.18
2606	NYSE	UMC	Fri, Jan 28, 2011	3.36	3.41	3.16	3.16
2605	NYSE	UMC	Thu, Jan 27, 2011	3.28	3.45	3.28	3.36
2604	NYSE	UMC	Wed, Jan 26, 2011	3.27	3.29	3.21	3.23
2603	NYSE	UMC	Tue, Jan 25, 2011	3.25	3.26	3.20	3.26
2602	NYSE	UMC	Mon, Jan 24, 2011	3.24	3.30	3.23	3.26
2601	NYSE	UMC	Fri, Jan 21, 2011	3.32	3.32	3.25	3.26
2600	NYSE	UMC	Thu, Jan 20, 2011	3.34	3.38	3.23	3.29
2599	NYSE	UMC	Wed, Jan 19, 2011	3.51	3.51	3.37	3.40
2598	NYSE	UMC	Tue, Jan 18, 2011	3.42	3.52	3.42	3.46
2597	NYSE	UMC	Fri, Jan 14, 2011	3.23	3.31	3.22	3.30
2596	NYSE	UMC	Thu, Jan 13, 2011	3.25	3.28	3.21	3.26
2595	NYSE	UMC	Wed, Jan 12, 2011	3.24	3.32	3.24	3.24
2594	NYSE	UMC	Tue, Jan 11, 2011	3.27	3.35	3.20	3.20
2593	NYSE	UMC	Mon, Jan 10, 2011	3.24	3.24	3.13	3.15
2592	NYSE	UMC	Fri, Jan 7, 2011	3.17	3.24	3.13	3.21
2591	NYSE	UMC	Thu, Jan 6, 2011	3.09	3.19	3.08	3.17
2590	NYSE	UMC	Wed, Jan 5, 2011	3.10	3.11	3.04	3.09
2589	NYSE	UMC	Tue, Jan 4, 2011	3.15	3.16	3.10	3.13
2588	NYSE	UMC	Mon, Jan 3, 2011	3.16	3.18	3.13	3.16
2587	NYSE	UMC	Fri, Dec 31, 2010	3.09	3.16	3.08	3.16
2586	NYSE	UMC	Thu, Dec 30, 2010	3.06	3.10	3.05	3.09
2585	NYSE	UMC	Wed, Dec 29, 2010	3.05	3.09	3.02	3.05
2584	NYSE	UMC	Tue, Dec 28, 2010	3.08	3.09	3.03	3.03
2583	NYSE	UMC	Mon, Dec 27, 2010	3.04	3.09	3.00	3.08
2582	NYSE	UMC	Thu, Dec 23, 2010	3.07	3.09	3.05	3.06
2581	NYSE	UMC	Wed, Dec 22, 2010	3.07	3.09	3.05	3.07
2580	NYSE	UMC	Tue, Dec 21, 2010	3.11	3.13	3.07	3.08
2579	NYSE	UMC	Mon, Dec 20, 2010	3.17	3.20	3.07	3.07
2578	NYSE	UMC	Fri, Dec 17, 2010	3.05	3.21	3.05	3.17
2577	NYSE	UMC	Thu, Dec 16, 2010	3.09	3.15	3.07	3.10
2576	NYSE	UMC	Wed, Dec 15, 2010	3.11	3.13	3.04	3.06
2575	NYSE	UMC	Tue, Dec 14, 2010	3.10	3.16	3.09	3.11
2574	NYSE	UMC	Mon, Dec 13, 2010	3.17	3.17	3.10	3.13
2573	NYSE	UMC	Fri, Dec 10, 2010	3.20	3.20	3.08	3.13
2572	NYSE	UMC	Thu, Dec 9, 2010	3.22	3.26	3.16	3.17
2571	NYSE	UMC	Wed, Dec 8, 2010	3.14	3.17	3.07	3.16
2570	NYSE	UMC	Tue, Dec 7, 2010	3.24	3.24	3.10	3.11
2569	NYSE	UMC	Mon, Dec 6, 2010	3.27	3.27	3.15	3.16
2568	NYSE	UMC	Fri, Dec 3, 2010	3.21	3.28	3.18	3.28
2567	NYSE	UMC	Thu, Dec 2, 2010	3.01	3.24	3.01	3.24
2566	NYSE	UMC	Wed, Dec 1, 2010	2.93	3.02	2.92	2.96
2565	NYSE	UMC	Tue, Nov 30, 2010	2.91	2.96	2.85	2.85
2564	NYSE	UMC	Mon, Nov 29, 2010	2.96	2.99	2.86	2.90
2563	NYSE	UMC	Fri, Nov 26, 2010	3.02	3.04	2.96	2.97
2562	NYSE	UMC	Wed, Nov 24, 2010	2.95	3.07	2.95	3.07
2561	NYSE	UMC	Tue, Nov 23, 2010	2.91	3.02	2.91	2.93
2560	NYSE	UMC	Mon, Nov 22, 2010	3.01	3.06	2.98	3.00
2559	NYSE	UMC	Fri, Nov 19, 2010	3.00	3.05	2.96	3.02
2558	NYSE	UMC	Thu, Nov 18, 2010	2.96	3.04	2.95	3.02
2557	NYSE	UMC	Wed, Nov 17, 2010	2.96	3.06	2.86	2.87
2556	NYSE	UMC	Tue, Nov 16, 2010	2.99	3.07	2.95	2.95
2555	NYSE	UMC	Mon, Nov 15, 2010	3.05	3.08	2.99	2.99
2554	NYSE	UMC	Fri, Nov 12, 2010	3.05	3.08	2.98	3.01
2553	NYSE	UMC	Thu, Nov 11, 2010	3.12	3.16	3.09	3.11
2552	NYSE	UMC	Wed, Nov 10, 2010	3.20	3.21	3.15	3.19
2551	NYSE	UMC	Tue, Nov 9, 2010	3.18	3.32	3.17	3.18
2550	NYSE	UMC	Mon, Nov 8, 2010	3.17	3.25	3.16	3.23
2549	NYSE	UMC	Fri, Nov 5, 2010	3.25	3.26	3.15	3.17
2548	NYSE	UMC	Thu, Nov 4, 2010	3.18	3.25	3.16	3.16
2547	NYSE	UMC	Wed, Nov 3, 2010	3.13	3.13	3.04	3.11
2546	NYSE	UMC	Tue, Nov 2, 2010	3.05	3.16	3.05	3.15
2545	NYSE	UMC	Mon, Nov 1, 2010	3.09	3.11	3.02	3.05
2544	NYSE	UMC	Fri, Oct 29, 2010	3.04	3.09	2.99	3.09
2543	NYSE	UMC	Thu, Oct 28, 2010	3.00	3.07	2.92	3.04
2542	NYSE	UMC	Wed, Oct 27, 2010	2.89	2.99	2.81	2.97
2541	NYSE	UMC	Tue, Oct 26, 2010	2.80	2.81	2.74	2.80
2540	NYSE	UMC	Mon, Oct 25, 2010	2.78	2.85	2.75	2.84
2539	NYSE	UMC	Fri, Oct 22, 2010	2.66	2.75	2.64	2.70
2538	NYSE	UMC	Thu, Oct 21, 2010	2.65	2.66	2.63	2.64
2537	NYSE	UMC	Wed, Oct 20, 2010	2.62	2.70	2.60	2.65
2536	NYSE	UMC	Tue, Oct 19, 2010	2.66	2.72	2.59	2.60
2535	NYSE	UMC	Mon, Oct 18, 2010	2.77	2.77	2.70	2.70
2534	NYSE	UMC	Fri, Oct 15, 2010	2.78	2.79	2.71	2.78
2533	NYSE	UMC	Thu, Oct 14, 2010	2.75	2.81	2.74	2.76
2532	NYSE	UMC	Wed, Oct 13, 2010	2.76	2.81	2.73	2.77
2531	NYSE	UMC	Tue, Oct 12, 2010	2.80	2.82	2.74	2.75
2530	NYSE	UMC	Mon, Oct 11, 2010	2.88	2.89	2.82	2.82
2529	NYSE	UMC	Fri, Oct 8, 2010	2.76	2.92	2.74	2.89
2528	NYSE	UMC	Thu, Oct 7, 2010	2.83	2.83	2.77	2.77
2527	NYSE	UMC	Wed, Oct 6, 2010	2.72	2.84	2.72	2.80
2526	NYSE	UMC	Tue, Oct 5, 2010	2.79	2.80	2.75	2.79
2525	NYSE	UMC	Mon, Oct 4, 2010	2.79	2.80	2.75	2.77
2524	NYSE	UMC	Fri, Oct 1, 2010	2.85	2.85	2.78	2.80
2523	NYSE	UMC	Thu, Sep 30, 2010	2.77	2.80	2.74	2.78
2522	NYSE	UMC	Wed, Sep 29, 2010	2.75	2.80	2.72	2.75
2521	NYSE	UMC	Tue, Sep 28, 2010	2.67	2.70	2.64	2.70
2520	NYSE	UMC	Mon, Sep 27, 2010	2.69	2.71	2.66	2.67
2519	NYSE	UMC	Fri, Sep 24, 2010	2.65	2.70	2.61	2.70
2518	NYSE	UMC	Thu, Sep 23, 2010	2.65	2.66	2.58	2.58
2517	NYSE	UMC	Wed, Sep 22, 2010	2.68	2.70	2.65	2.67
2516	NYSE	UMC	Tue, Sep 21, 2010	2.73	2.73	2.65	2.68
2515	NYSE	UMC	Mon, Sep 20, 2010	2.61	2.74	2.59	2.70
2514	NYSE	UMC	Fri, Sep 17, 2010	2.67	2.72	2.56	2.57
2513	NYSE	UMC	Thu, Sep 16, 2010	2.70	2.72	2.62	2.64
2512	NYSE	UMC	Wed, Sep 15, 2010	2.74	2.74	2.50	2.70
2511	NYSE	UMC	Tue, Sep 14, 2010	2.74	2.77	2.67	2.77
2510	NYSE	UMC	Mon, Sep 13, 2010	2.63	2.74	2.62	2.73
2509	NYSE	UMC	Fri, Sep 10, 2010	2.57	2.59	2.53	2.58
2508	NYSE	UMC	Thu, Sep 9, 2010	2.62	2.72	2.52	2.55
2507	NYSE	UMC	Wed, Sep 8, 2010	2.66	2.70	2.56	2.57
2506	NYSE	UMC	Tue, Sep 7, 2010	2.75	2.75	2.62	2.65
2505	NYSE	UMC	Fri, Sep 3, 2010	2.73	2.76	2.69	2.76
2504	NYSE	UMC	Thu, Sep 2, 2010	2.66	2.70	2.64	2.69
2503	NYSE	UMC	Wed, Sep 1, 2010	2.59	2.71	2.57	2.65
2502	NYSE	UMC	Tue, Aug 31, 2010	2.61	2.61	2.50	2.57
2501	NYSE	UMC	Mon, Aug 30, 2010	2.70	2.70	2.60	2.60
2500	NYSE	UMC	Fri, Aug 27, 2010	2.65	2.70	2.60	2.70
2499	NYSE	UMC	Thu, Aug 26, 2010	2.61	2.71	2.61	2.62
2498	NYSE	UMC	Wed, Aug 25, 2010	2.72	2.74	2.61	2.65
2497	NYSE	UMC	Tue, Aug 24, 2010	2.80	2.81	2.69	2.71
2496	NYSE	UMC	Mon, Aug 23, 2010	2.90	2.90	2.82	2.82
2495	NYSE	UMC	Fri, Aug 20, 2010	2.87	2.91	2.85	2.90
2494	NYSE	UMC	Thu, Aug 19, 2010	2.92	2.94	2.90	2.91
2493	NYSE	UMC	Wed, Aug 18, 2010	2.95	2.96	2.92	2.92
2492	NYSE	UMC	Tue, Aug 17, 2010	2.99	2.99	2.94	2.96
2491	NYSE	UMC	Mon, Aug 16, 2010	2.90	2.98	2.90	2.98
2490	NYSE	UMC	Fri, Aug 13, 2010	2.99	2.99	2.89	2.93
2489	NYSE	UMC	Thu, Aug 12, 2010	2.86	2.93	2.81	2.93
2488	NYSE	UMC	Wed, Aug 11, 2010	2.96	2.97	2.85	2.85
2487	NYSE	UMC	Tue, Aug 10, 2010	3.04	3.05	2.98	2.98
2486	NYSE	UMC	Mon, Aug 9, 2010	3.00	3.06	3.00	3.06
2485	NYSE	UMC	Fri, Aug 6, 2010	3.01	3.07	2.99	2.99
2484	NYSE	UMC	Thu, Aug 5, 2010	3.09	3.14	3.01	3.01
2483	NYSE	UMC	Wed, Aug 4, 2010	3.14	3.20	3.09	3.10
2482	NYSE	UMC	Tue, Aug 3, 2010	3.08	3.19	3.06	3.14
2481	NYSE	UMC	Mon, Aug 2, 2010	3.06	3.14	3.05	3.13
2480	NYSE	UMC	Fri, Jul 30, 2010	2.92	3.05	2.91	3.03
2479	NYSE	UMC	Thu, Jul 29, 2010	3.05	3.09	2.94	2.96
2478	NYSE	UMC	Wed, Jul 28, 2010	3.13	3.15	3.01	3.04
2477	NYSE	UMC	Tue, Jul 27, 2010	3.16	3.18	3.10	3.17
2476	NYSE	UMC	Mon, Jul 26, 2010	3.10	3.18	3.05	3.16
2475	NYSE	UMC	Fri, Jul 23, 2010	3.15	3.21	3.03	3.08
2474	NYSE	UMC	Thu, Jul 22, 2010	3.15	3.17	3.11	3.15
2473	NYSE	UMC	Wed, Jul 21, 2010	3.24	3.24	3.06	3.09
2472	NYSE	UMC	Tue, Jul 20, 2010	3.04	3.23	3.00	3.21
2471	NYSE	UMC	Mon, Jul 19, 2010	3.00	3.12	3.00	3.10
2470	NYSE	UMC	Fri, Jul 16, 2010	3.14	3.18	2.96	2.97
2469	NYSE	UMC	Thu, Jul 15, 2010	3.22	3.26	3.13	3.19
2468	NYSE	UMC	Wed, Jul 14, 2010	3.20	3.24	3.17	3.21
2467	NYSE	UMC	Tue, Jul 13, 2010	3.16	3.19	3.09	3.14
2466	NYSE	UMC	Mon, Jul 12, 2010	3.05	3.15	3.04	3.11
2465	NYSE	UMC	Fri, Jul 9, 2010	3.05	3.09	2.96	3.06
2464	NYSE	UMC	Thu, Jul 8, 2010	3.02	3.09	2.92	3.06
2463	NYSE	UMC	Wed, Jul 7, 2010	3.05	3.07	3.01	3.06
2462	NYSE	UMC	Tue, Jul 6, 2010	2.98	3.07	2.96	3.03
2461	NYSE	UMC	Fri, Jul 2, 2010	2.87	2.93	2.86	2.89
2460	NYSE	UMC	Thu, Jul 1, 2010	2.90	2.91	2.85	2.87
2459	NYSE	UMC	Wed, Jun 30, 2010	2.92	2.96	2.88	2.91
2458	NYSE	UMC	Tue, Jun 29, 2010	2.96	2.99	2.87	2.89
2457	NYSE	UMC	Mon, Jun 28, 2010	3.00	3.06	2.96	3.02
2456	NYSE	UMC	Fri, Jun 25, 2010	3.03	3.04	2.96	2.99
2455	NYSE	UMC	Thu, Jun 24, 2010	3.11	3.12	3.00	3.03
2454	NYSE	UMC	Wed, Jun 23, 2010	3.21	3.24	3.09	3.14
2453	NYSE	UMC	Tue, Jun 22, 2010	3.28	3.38	3.21	3.22
2452	NYSE	UMC	Mon, Jun 21, 2010	3.16	3.36	3.16	3.34
2451	NYSE	UMC	Fri, Jun 18, 2010	3.19	3.23	3.10	3.11
2450	NYSE	UMC	Thu, Jun 17, 2010	3.27	3.30	3.14	3.22
2449	NYSE	UMC	Wed, Jun 16, 2010	3.26	3.32	3.21	3.28
2448	NYSE	UMC	Tue, Jun 15, 2010	3.15	3.30	3.11	3.27
2447	NYSE	UMC	Mon, Jun 14, 2010	3.15	3.25	3.09	3.10
2446	NYSE	UMC	Fri, Jun 11, 2010	3.07	3.12	3.03	3.12
2445	NYSE	UMC	Thu, Jun 10, 2010	2.95	3.08	2.95	3.08
2444	NYSE	UMC	Wed, Jun 9, 2010	2.93	3.02	2.93	2.94
2443	NYSE	UMC	Tue, Jun 8, 2010	3.02	3.02	2.85	2.87
2442	NYSE	UMC	Mon, Jun 7, 2010	3.09	3.12	2.99	3.00
2441	NYSE	UMC	Fri, Jun 4, 2010	3.17	3.21	3.09	3.12
2440	NYSE	UMC	Thu, Jun 3, 2010	3.37	3.37	3.15	3.22
2439	NYSE	UMC	Wed, Jun 2, 2010	3.17	3.29	3.16	3.25
2438	NYSE	UMC	Tue, Jun 1, 2010	3.26	3.33	3.15	3.16
2437	NYSE	UMC	Fri, May 28, 2010	3.36	3.39	3.24	3.31
2436	NYSE	UMC	Thu, May 27, 2010	3.28	3.39	3.22	3.36
2435	NYSE	UMC	Wed, May 26, 2010	3.18	3.28	3.15	3.18
2434	NYSE	UMC	Tue, May 25, 2010	3.08	3.25	3.00	3.19
2433	NYSE	UMC	Mon, May 24, 2010	3.26	3.35	3.16	3.16
2432	NYSE	UMC	Fri, May 21, 2010	3.04	3.35	3.03	3.28
2431	NYSE	UMC	Thu, May 20, 2010	3.15	3.19	3.05	3.06
2430	NYSE	UMC	Wed, May 19, 2010	3.21	3.29	3.11	3.27
2429	NYSE	UMC	Tue, May 18, 2010	3.38	3.38	3.22	3.24
2428	NYSE	UMC	Mon, May 17, 2010	3.41	3.47	3.26	3.33
2427	NYSE	UMC	Fri, May 14, 2010	3.45	3.47	3.28	3.39
2426	NYSE	UMC	Thu, May 13, 2010	3.54	3.62	3.45	3.47
2425	NYSE	UMC	Wed, May 12, 2010	3.53	3.60	3.51	3.56
2424	NYSE	UMC	Tue, May 11, 2010	3.53	3.61	3.51	3.52
2423	NYSE	UMC	Mon, May 10, 2010	3.58	3.75	3.54	3.75
2422	NYSE	UMC	Fri, May 7, 2010	3.28	3.48	3.19	3.40
2421	NYSE	UMC	Thu, May 6, 2010	3.16	3.39	3.09	3.20
2420	NYSE	UMC	Wed, May 5, 2010	3.30	3.30	3.10	3.18
2419	NYSE	UMC	Tue, May 4, 2010	3.49	3.49	3.30	3.38
2418	NYSE	UMC	Mon, May 3, 2010	3.55	3.62	3.50	3.50
2417	NYSE	UMC	Fri, Apr 30, 2010	3.69	3.69	3.52	3.55
2416	NYSE	UMC	Thu, Apr 29, 2010	3.63	3.72	3.62	3.70
2415	NYSE	UMC	Wed, Apr 28, 2010	3.78	3.80	3.61	3.64
2414	NYSE	UMC	Tue, Apr 27, 2010	3.87	3.87	3.67	3.70
2413	NYSE	UMC	Mon, Apr 26, 2010	3.86	3.94	3.85	3.86
2412	NYSE	UMC	Fri, Apr 23, 2010	3.84	3.86	3.74	3.81
2411	NYSE	UMC	Thu, Apr 22, 2010	3.70	3.91	3.64	3.87
2410	NYSE	UMC	Wed, Apr 21, 2010	3.72	3.76	3.64	3.75
2409	NYSE	UMC	Tue, Apr 20, 2010	3.73	3.81	3.72	3.73
2408	NYSE	UMC	Mon, Apr 19, 2010	3.72	3.75	3.64	3.70
2407	NYSE	UMC	Fri, Apr 16, 2010	3.86	3.86	3.70	3.72
2406	NYSE	UMC	Thu, Apr 15, 2010	3.87	3.89	3.83	3.86
2405	NYSE	UMC	Wed, Apr 14, 2010	3.84	3.90	3.81	3.89
2404	NYSE	UMC	Tue, Apr 13, 2010	3.82	3.83	3.73	3.81
2403	NYSE	UMC	Mon, Apr 12, 2010	3.88	3.89	3.84	3.86
2402	NYSE	UMC	Fri, Apr 9, 2010	3.86	3.90	3.84	3.87
2401	NYSE	UMC	Thu, Apr 8, 2010	3.86	3.88	3.82	3.88
2400	NYSE	UMC	Wed, Apr 7, 2010	3.90	3.91	3.83	3.85
2399	NYSE	UMC	Tue, Apr 6, 2010	3.86	3.91	3.85	3.89
2398	NYSE	UMC	Mon, Apr 5, 2010	3.78	3.87	3.75	3.87
2397	NYSE	UMC	Thu, Apr 1, 2010	3.76	3.84	3.71	3.78
2396	NYSE	UMC	Wed, Mar 31, 2010	3.74	3.80	3.74	3.76
2395	NYSE	UMC	Tue, Mar 30, 2010	3.66	3.78	3.64	3.75
2394	NYSE	UMC	Mon, Mar 29, 2010	3.64	3.69	3.57	3.64
2393	NYSE	UMC	Fri, Mar 26, 2010	3.64	3.69	3.55	3.58
2392	NYSE	UMC	Thu, Mar 25, 2010	3.64	3.68	3.61	3.61
2391	NYSE	UMC	Wed, Mar 24, 2010	3.68	3.69	3.62	3.62
2390	NYSE	UMC	Tue, Mar 23, 2010	3.64	3.71	3.57	3.68
2389	NYSE	UMC	Mon, Mar 22, 2010	3.53	3.62	3.53	3.61
2388	NYSE	UMC	Fri, Mar 19, 2010	3.63	3.69	3.51	3.51
2387	NYSE	UMC	Thu, Mar 18, 2010	3.68	3.68	3.60	3.64
2386	NYSE	UMC	Wed, Mar 17, 2010	3.67	3.69	3.60	3.67
2385	NYSE	UMC	Tue, Mar 16, 2010	3.56	3.63	3.53	3.63
2384	NYSE	UMC	Mon, Mar 15, 2010	3.59	3.61	3.52	3.57
2383	NYSE	UMC	Fri, Mar 12, 2010	3.63	3.66	3.60	3.63
2382	NYSE	UMC	Thu, Mar 11, 2010	3.59	3.65	3.55	3.62
2381	NYSE	UMC	Wed, Mar 10, 2010	3.60	3.65	3.58	3.61
2380	NYSE	UMC	Tue, Mar 9, 2010	3.58	3.63	3.55	3.58
2379	NYSE	UMC	Mon, Mar 8, 2010	3.60	3.60	3.53	3.57
2378	NYSE	UMC	Fri, Mar 5, 2010	3.53	3.60	3.47	3.59
2377	NYSE	UMC	Thu, Mar 4, 2010	3.54	3.57	3.45	3.46
2376	NYSE	UMC	Wed, Mar 3, 2010	3.57	3.59	3.54	3.57
2375	NYSE	UMC	Tue, Mar 2, 2010	3.54	3.56	3.48	3.53
2374	NYSE	UMC	Mon, Mar 1, 2010	3.46	3.58	3.46	3.55
2373	NYSE	UMC	Fri, Feb 26, 2010	3.35	3.49	3.33	3.43
2372	NYSE	UMC	Thu, Feb 25, 2010	3.40	3.43	3.25	3.34
2371	NYSE	UMC	Wed, Feb 24, 2010	3.56	3.59	3.50	3.51
2370	NYSE	UMC	Tue, Feb 23, 2010	3.67	3.68	3.56	3.56
2369	NYSE	UMC	Mon, Feb 22, 2010	3.65	3.72	3.65	3.72
2368	NYSE	UMC	Fri, Feb 19, 2010	3.72	3.73	3.64	3.67
2367	NYSE	UMC	Thu, Feb 18, 2010	3.75	3.77	3.70	3.76
2366	NYSE	UMC	Wed, Feb 17, 2010	3.78	3.79	3.70	3.77
2365	NYSE	UMC	Tue, Feb 16, 2010	3.68	3.75	3.66	3.75
2364	NYSE	UMC	Fri, Feb 12, 2010	3.69	3.74	3.65	3.66
2363	NYSE	UMC	Thu, Feb 11, 2010	3.66	3.76	3.60	3.76
2362	NYSE	UMC	Wed, Feb 10, 2010	3.58	3.74	3.56	3.65
2361	NYSE	UMC	Tue, Feb 9, 2010	3.55	3.64	3.54	3.61
2360	NYSE	UMC	Mon, Feb 8, 2010	3.50	3.62	3.44	3.50
2359	NYSE	UMC	Fri, Feb 5, 2010	3.49	3.54	3.40	3.45
2358	NYSE	UMC	Thu, Feb 4, 2010	3.68	3.68	3.51	3.52
2357	NYSE	UMC	Wed, Feb 3, 2010	3.70	3.75	3.63	3.69
2356	NYSE	UMC	Tue, Feb 2, 2010	3.59	3.62	3.53	3.57
2355	NYSE	UMC	Mon, Feb 1, 2010	3.46	3.63	3.46	3.61
2354	NYSE	UMC	Fri, Jan 29, 2010	3.67	3.75	3.51	3.51
2353	NYSE	UMC	Thu, Jan 28, 2010	3.76	3.81	3.55	3.64
2352	NYSE	UMC	Wed, Jan 27, 2010	3.80	3.80	3.70	3.73
2351	NYSE	UMC	Tue, Jan 26, 2010	3.87	3.87	3.76	3.76
2350	NYSE	UMC	Mon, Jan 25, 2010	3.89	3.94	3.87	3.94
2349	NYSE	UMC	Fri, Jan 22, 2010	4.07	4.08	3.86	3.86
2348	NYSE	UMC	Thu, Jan 21, 2010	4.16	4.17	4.07	4.07
2347	NYSE	UMC	Wed, Jan 20, 2010	4.15	4.17	4.07	4.13
2346	NYSE	UMC	Tue, Jan 19, 2010	4.07	4.15	4.07	4.13
2345	NYSE	UMC	Fri, Jan 15, 2010	4.16	4.21	4.11	4.16
2344	NYSE	UMC	Thu, Jan 14, 2010	4.09	4.22	4.09	4.15
2343	NYSE	UMC	Wed, Jan 13, 2010	4.05	4.10	4.02	4.09
2342	NYSE	UMC	Tue, Jan 12, 2010	4.17	4.17	4.07	4.08
2341	NYSE	UMC	Mon, Jan 11, 2010	4.20	4.24	4.16	4.18
2340	NYSE	UMC	Fri, Jan 8, 2010	4.23	4.24	4.16	4.19
2339	NYSE	UMC	Thu, Jan 7, 2010	4.21	4.22	4.11	4.22
2338	NYSE	UMC	Wed, Jan 6, 2010	4.04	4.19	4.04	4.18
2337	NYSE	UMC	Tue, Jan 5, 2010	3.93	3.99	3.91	3.99
2336	NYSE	UMC	Mon, Jan 4, 2010	3.92	3.96	3.85	3.93
2335	NYSE	UMC	Thu, Dec 31, 2009	3.82	3.92	3.77	3.88
2334	NYSE	UMC	Wed, Dec 30, 2009	3.71	3.79	3.71	3.75
2333	NYSE	UMC	Tue, Dec 29, 2009	3.76	3.78	3.65	3.75
2332	NYSE	UMC	Mon, Dec 28, 2009	3.72	3.76	3.68	3.70
2331	NYSE	UMC	Thu, Dec 24, 2009	3.72	3.75	3.69	3.71
2330	NYSE	UMC	Wed, Dec 23, 2009	3.79	3.80	3.69	3.69
2329	NYSE	UMC	Tue, Dec 22, 2009	3.62	3.80	3.62	3.80
2328	NYSE	UMC	Mon, Dec 21, 2009	3.63	3.69	3.58	3.58
2327	NYSE	UMC	Fri, Dec 18, 2009	3.52	3.63	3.49	3.62
2326	NYSE	UMC	Thu, Dec 17, 2009	3.44	3.55	3.39	3.48
2325	NYSE	UMC	Wed, Dec 16, 2009	3.45	3.45	3.39	3.42
2324	NYSE	UMC	Tue, Dec 15, 2009	3.46	3.46	3.39	3.44
2323	NYSE	UMC	Mon, Dec 14, 2009	3.44	3.45	3.41	3.45
2322	NYSE	UMC	Fri, Dec 11, 2009	3.46	3.48	3.42	3.43
2321	NYSE	UMC	Thu, Dec 10, 2009	3.49	3.51	3.43	3.43
2320	NYSE	UMC	Wed, Dec 9, 2009	3.49	3.52	3.44	3.49
2319	NYSE	UMC	Tue, Dec 8, 2009	3.54	3.57	3.48	3.51
2318	NYSE	UMC	Mon, Dec 7, 2009	3.53	3.60	3.49	3.55
2317	NYSE	UMC	Fri, Dec 4, 2009	3.51	3.51	3.43	3.47
2316	NYSE	UMC	Thu, Dec 3, 2009	3.57	3.57	3.47	3.47
2315	NYSE	UMC	Wed, Dec 2, 2009	3.52	3.57	3.46	3.57
2314	NYSE	UMC	Tue, Dec 1, 2009	3.49	3.57	3.45	3.53
2313	NYSE	UMC	Mon, Nov 30, 2009	3.49	3.50	3.39	3.39
2312	NYSE	UMC	Fri, Nov 27, 2009	3.43	3.55	3.43	3.46
2311	NYSE	UMC	Wed, Nov 25, 2009	3.54	3.56	3.51	3.54
2310	NYSE	UMC	Tue, Nov 24, 2009	3.54	3.54	3.47	3.51
2309	NYSE	UMC	Mon, Nov 23, 2009	3.61	3.66	3.52	3.52
2308	NYSE	UMC	Fri, Nov 20, 2009	3.51	3.56	3.46	3.53
2307	NYSE	UMC	Thu, Nov 19, 2009	3.66	3.75	3.54	3.57
2306	NYSE	UMC	Wed, Nov 18, 2009	3.80	3.83	3.77	3.79
2305	NYSE	UMC	Tue, Nov 17, 2009	3.79	3.83	3.75	3.80
2304	NYSE	UMC	Mon, Nov 16, 2009	3.72	3.87	3.67	3.83
2303	NYSE	UMC	Fri, Nov 13, 2009	3.64	3.70	3.60	3.67
2302	NYSE	UMC	Thu, Nov 12, 2009	3.60	3.66	3.55	3.62
2301	NYSE	UMC	Wed, Nov 11, 2009	3.54	3.65	3.54	3.62
2300	NYSE	UMC	Tue, Nov 10, 2009	3.50	3.53	3.48	3.51
2299	NYSE	UMC	Mon, Nov 9, 2009	3.44	3.55	3.42	3.54
2298	NYSE	UMC	Fri, Nov 6, 2009	3.39	3.49	3.39	3.45
2297	NYSE	UMC	Thu, Nov 5, 2009	3.32	3.43	3.26	3.42
2296	NYSE	UMC	Wed, Nov 4, 2009	3.29	3.38	3.28	3.34
2295	NYSE	UMC	Tue, Nov 3, 2009	3.31	3.38	3.21	3.25
2294	NYSE	UMC	Mon, Nov 2, 2009	3.32	3.39	3.26	3.32
2293	NYSE	UMC	Fri, Oct 30, 2009	3.48	3.55	3.28	3.29
2292	NYSE	UMC	Thu, Oct 29, 2009	3.41	3.52	3.39	3.45
2291	NYSE	UMC	Wed, Oct 28, 2009	3.63	3.65	3.33	3.34
2290	NYSE	UMC	Tue, Oct 27, 2009	3.59	3.60	3.53	3.53
2289	NYSE	UMC	Mon, Oct 26, 2009	3.63	3.67	3.59	3.62
2288	NYSE	UMC	Fri, Oct 23, 2009	3.69	3.73	3.59	3.60
2287	NYSE	UMC	Thu, Oct 22, 2009	3.69	3.69	3.59	3.66
2286	NYSE	UMC	Wed, Oct 21, 2009	3.70	3.73	3.66	3.70
2285	NYSE	UMC	Tue, Oct 20, 2009	3.65	3.72	3.65	3.68
2284	NYSE	UMC	Mon, Oct 19, 2009	3.60	3.66	3.59	3.63
2283	NYSE	UMC	Fri, Oct 16, 2009	3.60	3.66	3.52	3.59
2282	NYSE	UMC	Thu, Oct 15, 2009	3.66	3.71	3.61	3.62
2281	NYSE	UMC	Wed, Oct 14, 2009	3.60	3.66	3.56	3.63
2280	NYSE	UMC	Tue, Oct 13, 2009	3.49	3.52	3.42	3.46
2279	NYSE	UMC	Mon, Oct 12, 2009	3.57	3.63	3.46	3.47
2278	NYSE	UMC	Fri, Oct 9, 2009	3.52	3.66	3.51	3.56
2277	NYSE	UMC	Thu, Oct 8, 2009	3.60	3.62	3.42	3.53
2276	NYSE	UMC	Wed, Oct 7, 2009	3.68	3.70	3.60	3.66
2275	NYSE	UMC	Tue, Oct 6, 2009	3.66	3.81	3.66	3.74
2274	NYSE	UMC	Mon, Oct 5, 2009	3.68	3.80	3.66	3.68
2273	NYSE	UMC	Fri, Oct 2, 2009	3.65	3.74	3.57	3.64
2272	NYSE	UMC	Thu, Oct 1, 2009	3.75	3.81	3.65	3.68
2271	NYSE	UMC	Wed, Sep 30, 2009	3.80	3.84	3.74	3.80
2270	NYSE	UMC	Tue, Sep 29, 2009	3.67	3.81	3.67	3.78
2269	NYSE	UMC	Mon, Sep 28, 2009	3.60	3.69	3.60	3.65
2268	NYSE	UMC	Fri, Sep 25, 2009	3.56	3.65	3.54	3.60
2267	NYSE	UMC	Thu, Sep 24, 2009	3.69	3.74	3.49	3.52
2266	NYSE	UMC	Wed, Sep 23, 2009	3.69	3.77	3.65	3.72
2265	NYSE	UMC	Tue, Sep 22, 2009	3.60	3.75	3.60	3.75
2264	NYSE	UMC	Mon, Sep 21, 2009	3.59	3.71	3.58	3.58
2263	NYSE	UMC	Fri, Sep 18, 2009	3.73	3.78	3.67	3.68
2262	NYSE	UMC	Thu, Sep 17, 2009	3.79	3.81	3.72	3.76
2261	NYSE	UMC	Wed, Sep 16, 2009	3.72	3.83	3.70	3.82
2260	NYSE	UMC	Tue, Sep 15, 2009	3.71	3.75	3.65	3.70
2259	NYSE	UMC	Mon, Sep 14, 2009	3.67	3.71	3.54	3.70
2258	NYSE	UMC	Fri, Sep 11, 2009	3.80	3.81	3.71	3.72
2257	NYSE	UMC	Thu, Sep 10, 2009	3.75	3.77	3.67	3.76
2256	NYSE	UMC	Wed, Sep 9, 2009	3.80	3.83	3.76	3.76
2255	NYSE	UMC	Tue, Sep 8, 2009	3.66	3.80	3.66	3.80
2254	NYSE	UMC	Fri, Sep 4, 2009	3.50	3.60	3.46	3.57
2253	NYSE	UMC	Thu, Sep 3, 2009	3.33	3.43	3.33	3.43
2252	NYSE	UMC	Wed, Sep 2, 2009	3.31	3.39	3.30	3.32
2251	NYSE	UMC	Tue, Sep 1, 2009	3.22	3.38	3.22	3.26
2250	NYSE	UMC	Mon, Aug 31, 2009	3.30	3.30	3.16	3.25
2249	NYSE	UMC	Fri, Aug 28, 2009	3.26	3.31	3.22	3.28
2248	NYSE	UMC	Thu, Aug 27, 2009	3.25	3.29	3.15	3.21
2247	NYSE	UMC	Wed, Aug 26, 2009	3.27	3.32	3.20	3.29
2246	NYSE	UMC	Tue, Aug 25, 2009	3.24	3.30	3.14	3.29
2245	NYSE	UMC	Mon, Aug 24, 2009	3.25	3.32	3.18	3.25
2244	NYSE	UMC	Fri, Aug 21, 2009	3.13	3.16	3.07	3.13
2243	NYSE	UMC	Thu, Aug 20, 2009	3.16	3.16	3.08	3.12
2242	NYSE	UMC	Wed, Aug 19, 2009	3.08	3.17	3.04	3.07
2241	NYSE	UMC	Tue, Aug 18, 2009	3.08	3.12	3.03	3.08
2240	NYSE	UMC	Mon, Aug 17, 2009	3.21	3.28	3.05	3.07
2239	NYSE	UMC	Fri, Aug 14, 2009	3.32	3.35	3.22	3.23
2238	NYSE	UMC	Thu, Aug 13, 2009	3.35	3.37	3.24	3.36
2237	NYSE	UMC	Wed, Aug 12, 2009	3.23	3.37	3.23	3.27
2236	NYSE	UMC	Tue, Aug 11, 2009	3.30	3.33	3.21	3.25
2235	NYSE	UMC	Mon, Aug 10, 2009	3.39	3.39	3.22	3.29
2234	NYSE	UMC	Fri, Aug 7, 2009	3.36	3.41	3.30	3.38
2233	NYSE	UMC	Thu, Aug 6, 2009	3.34	3.37	3.28	3.35
2232	NYSE	UMC	Wed, Aug 5, 2009	3.33	3.34	3.28	3.28
2231	NYSE	UMC	Tue, Aug 4, 2009	3.43	3.43	3.30	3.38
2230	NYSE	UMC	Mon, Aug 3, 2009	3.45	3.53	3.39	3.53
2229	NYSE	UMC	Fri, Jul 31, 2009	3.38	3.42	3.33	3.40
2228	NYSE	UMC	Thu, Jul 30, 2009	3.20	3.42	3.20	3.38
2227	NYSE	UMC	Wed, Jul 29, 2009	3.30	3.30	3.12	3.15
2226	NYSE	UMC	Tue, Jul 28, 2009	3.23	3.31	3.20	3.30
2225	NYSE	UMC	Mon, Jul 27, 2009	3.15	3.24	3.10	3.21
2224	NYSE	UMC	Fri, Jul 24, 2009	3.16	3.21	3.04	3.10
2223	NYSE	UMC	Thu, Jul 23, 2009	3.11	3.24	3.01	3.22
2222	NYSE	UMC	Wed, Jul 22, 2009	3.04	3.10	2.98	3.09
2221	NYSE	UMC	Tue, Jul 21, 2009	3.06	3.09	2.95	3.06
2220	NYSE	UMC	Mon, Jul 20, 2009	2.94	3.05	2.92	3.03
2219	NYSE	UMC	Fri, Jul 17, 2009	2.91	3.01	2.89	2.93
2218	NYSE	UMC	Thu, Jul 16, 2009	2.91	2.96	2.83	2.91
2217	NYSE	UMC	Wed, Jul 15, 2009	2.80	2.94	2.80	2.89
2216	NYSE	UMC	Tue, Jul 14, 2009	2.67	2.79	2.67	2.76
2215	NYSE	UMC	Mon, Jul 13, 2009	2.64	2.72	2.55	2.69
2214	NYSE	UMC	Fri, Jul 10, 2009	2.73	2.79	2.70	2.73
2213	NYSE	UMC	Thu, Jul 9, 2009	2.65	2.78	2.65	2.73
2212	NYSE	UMC	Wed, Jul 8, 2009	2.49	2.60	2.49	2.60
2211	NYSE	UMC	Tue, Jul 7, 2009	2.48	2.62	2.48	2.54
2210	NYSE	UMC	Mon, Jul 6, 2009	2.57	2.59	2.42	2.54
2209	NYSE	UMC	Thu, Jul 2, 2009	2.60	2.68	2.55	2.55
2208	NYSE	UMC	Wed, Jul 1, 2009	2.65	2.69	2.60	2.64
2207	NYSE	UMC	Tue, Jun 30, 2009	2.56	2.64	2.56	2.64
2206	NYSE	UMC	Mon, Jun 29, 2009	2.57	2.63	2.57	2.60
2205	NYSE	UMC	Fri, Jun 26, 2009	2.64	2.65	2.51	2.61
2204	NYSE	UMC	Thu, Jun 25, 2009	2.51	2.58	2.40	2.58
2203	NYSE	UMC	Wed, Jun 24, 2009	2.55	2.55	2.43	2.45
2202	NYSE	UMC	Tue, Jun 23, 2009	2.39	2.44	2.33	2.37
2201	NYSE	UMC	Mon, Jun 22, 2009	2.42	2.45	2.31	2.36
2200	NYSE	UMC	Fri, Jun 19, 2009	2.36	2.53	2.28	2.48
2199	NYSE	UMC	Thu, Jun 18, 2009	2.34	2.45	2.30	2.40
2198	NYSE	UMC	Wed, Jun 17, 2009	2.43	2.48	2.31	2.37
2197	NYSE	UMC	Tue, Jun 16, 2009	2.49	2.60	2.41	2.43
2196	NYSE	UMC	Mon, Jun 15, 2009	2.57	2.61	2.47	2.49
2195	NYSE	UMC	Fri, Jun 12, 2009	2.81	2.89	2.54	2.65
2194	NYSE	UMC	Thu, Jun 11, 2009	2.78	2.89	2.75	2.84
2193	NYSE	UMC	Wed, Jun 10, 2009	2.90	2.96	2.74	2.78
2192	NYSE	UMC	Tue, Jun 9, 2009	3.04	3.04	2.87	2.88
2191	NYSE	UMC	Mon, Jun 8, 2009	2.98	3.09	2.96	3.06
2190	NYSE	UMC	Fri, Jun 5, 2009	3.00	3.11	2.98	3.01
2189	NYSE	UMC	Thu, Jun 4, 2009	3.07	3.17	2.98	3.02
2188	NYSE	UMC	Wed, Jun 3, 2009	3.15	3.21	2.94	3.03
2187	NYSE	UMC	Tue, Jun 2, 2009	3.32	3.38	3.20	3.20
2186	NYSE	UMC	Mon, Jun 1, 2009	3.22	3.39	3.21	3.39
2185	NYSE	UMC	Fri, May 29, 2009	3.16	3.25	3.14	3.20
2184	NYSE	UMC	Thu, May 28, 2009	3.02	3.18	3.02	3.16
2183	NYSE	UMC	Wed, May 27, 2009	3.14	3.19	3.06	3.07
2182	NYSE	UMC	Tue, May 26, 2009	3.05	3.16	2.95	3.15
2181	NYSE	UMC	Fri, May 22, 2009	3.07	3.13	3.05	3.06
2180	NYSE	UMC	Thu, May 21, 2009	3.15	3.16	3.05	3.09
2179	NYSE	UMC	Wed, May 20, 2009	3.17	3.28	3.16	3.16
2178	NYSE	UMC	Tue, May 19, 2009	3.15	3.25	3.15	3.21
2177	NYSE	UMC	Mon, May 18, 2009	3.14	3.23	3.10	3.19
2176	NYSE	UMC	Fri, May 15, 2009	3.01	3.16	3.01	3.04
2175	NYSE	UMC	Thu, May 14, 2009	3.06	3.09	2.96	3.00
2174	NYSE	UMC	Wed, May 13, 2009	3.18	3.27	3.08	3.09
2173	NYSE	UMC	Tue, May 12, 2009	3.35	3.38	3.20	3.27
2172	NYSE	UMC	Mon, May 11, 2009	3.22	3.38	3.22	3.29
2171	NYSE	UMC	Fri, May 8, 2009	3.32	3.39	3.30	3.39
2170	NYSE	UMC	Thu, May 7, 2009	3.50	3.51	3.23	3.32
2169	NYSE	UMC	Wed, May 6, 2009	3.43	3.54	3.40	3.53
2168	NYSE	UMC	Tue, May 5, 2009	3.29	3.46	3.23	3.41
2167	NYSE	UMC	Mon, May 4, 2009	3.10	3.57	3.07	3.51
2166	NYSE	UMC	Fri, May 1, 2009	3.00	3.09	3.00	3.09
2165	NYSE	UMC	Thu, Apr 30, 2009	2.98	3.13	2.83	3.05
2164	NYSE	UMC	Wed, Apr 29, 2009	2.75	3.00	2.75	2.92
2163	NYSE	UMC	Tue, Apr 28, 2009	2.65	2.68	2.60	2.61
2162	NYSE	UMC	Mon, Apr 27, 2009	2.81	2.81	2.68	2.69
2161	NYSE	UMC	Fri, Apr 24, 2009	2.87	2.92	2.84	2.86
2160	NYSE	UMC	Thu, Apr 23, 2009	3.05	3.05	2.85	2.88
2159	NYSE	UMC	Wed, Apr 22, 2009	2.98	3.06	2.96	3.03
2158	NYSE	UMC	Tue, Apr 21, 2009	2.73	2.89	2.73	2.88
2157	NYSE	UMC	Mon, Apr 20, 2009	2.89	2.92	2.82	2.83
2156	NYSE	UMC	Fri, Apr 17, 2009	2.92	2.99	2.90	2.96
2155	NYSE	UMC	Thu, Apr 16, 2009	2.90	2.96	2.87	2.92
2154	NYSE	UMC	Wed, Apr 15, 2009	2.85	2.91	2.80	2.90
2153	NYSE	UMC	Tue, Apr 14, 2009	2.85	2.90	2.84	2.88
2152	NYSE	UMC	Mon, Apr 13, 2009	2.79	2.84	2.72	2.80
2151	NYSE	UMC	Thu, Apr 9, 2009	2.75	2.90	2.75	2.86
2150	NYSE	UMC	Wed, Apr 8, 2009	2.68	2.73	2.65	2.71
2149	NYSE	UMC	Tue, Apr 7, 2009	2.81	2.81	2.60	2.79
2148	NYSE	UMC	Mon, Apr 6, 2009	2.84	2.84	2.65	2.81
2147	NYSE	UMC	Fri, Apr 3, 2009	2.58	2.85	2.58	2.82
2146	NYSE	UMC	Thu, Apr 2, 2009	2.65	2.91	2.65	2.91
2145	NYSE	UMC	Wed, Apr 1, 2009	2.52	2.64	2.52	2.63
2144	NYSE	UMC	Tue, Mar 31, 2009	2.52	2.58	2.49	2.53
2143	NYSE	UMC	Mon, Mar 30, 2009	2.55	2.55	2.45	2.52
2142	NYSE	UMC	Fri, Mar 27, 2009	2.82	2.84	2.60	2.69
2141	NYSE	UMC	Thu, Mar 26, 2009	2.76	2.92	2.74	2.82
2140	NYSE	UMC	Wed, Mar 25, 2009	2.59	2.84	2.58	2.76
2139	NYSE	UMC	Tue, Mar 24, 2009	2.52	2.83	2.42	2.47
2138	NYSE	UMC	Mon, Mar 23, 2009	2.25	2.54	2.16	2.51
2137	NYSE	UMC	Fri, Mar 20, 2009	2.19	2.22	2.11	2.13
2136	NYSE	UMC	Thu, Mar 19, 2009	2.24	2.28	2.19	2.23
2135	NYSE	UMC	Wed, Mar 18, 2009	2.10	2.33	2.10	2.29
2134	NYSE	UMC	Tue, Mar 17, 2009	2.18	2.20	2.12	2.13
2133	NYSE	UMC	Mon, Mar 16, 2009	2.24	2.33	2.18	2.20
2132	NYSE	UMC	Fri, Mar 13, 2009	2.23	2.31	2.19	2.30
2131	NYSE	UMC	Thu, Mar 12, 2009	2.01	2.23	2.00	2.23
2130	NYSE	UMC	Wed, Mar 11, 2009	2.04	2.10	1.94	1.98
2129	NYSE	UMC	Tue, Mar 10, 2009	1.91	2.06	1.85	2.06
2128	NYSE	UMC	Mon, Mar 9, 2009	1.80	1.91	1.78	1.80
2127	NYSE	UMC	Fri, Mar 6, 2009	1.84	1.85	1.74	1.77
2126	NYSE	UMC	Thu, Mar 5, 2009	1.84	1.85	1.77	1.79
2125	NYSE	UMC	Wed, Mar 4, 2009	1.79	1.84	1.79	1.84
2124	NYSE	UMC	Tue, Mar 3, 2009	1.69	1.76	1.69	1.72
2123	NYSE	UMC	Mon, Mar 2, 2009	1.73	1.78	1.65	1.65
2122	NYSE	UMC	Fri, Feb 27, 2009	1.73	1.79	1.71	1.77
2121	NYSE	UMC	Thu, Feb 26, 2009	1.83	1.87	1.76	1.78
2120	NYSE	UMC	Wed, Feb 25, 2009	1.71	1.84	1.71	1.82
2119	NYSE	UMC	Tue, Feb 24, 2009	1.74	1.78	1.73	1.77
2118	NYSE	UMC	Mon, Feb 23, 2009	1.76	1.82	1.71	1.73
2117	NYSE	UMC	Fri, Feb 20, 2009	1.80	1.81	1.76	1.76
2116	NYSE	UMC	Thu, Feb 19, 2009	1.84	1.93	1.82	1.83
2115	NYSE	UMC	Wed, Feb 18, 2009	1.84	1.92	1.84	1.90
2114	NYSE	UMC	Tue, Feb 17, 2009	1.90	1.97	1.75	1.85
2113	NYSE	UMC	Fri, Feb 13, 2009	2.02	2.14	1.95	2.05
2112	NYSE	UMC	Thu, Feb 12, 2009	1.94	1.96	1.87	1.95
2111	NYSE	UMC	Wed, Feb 11, 2009	1.96	2.01	1.94	1.95
2110	NYSE	UMC	Tue, Feb 10, 2009	2.09	2.09	1.90	1.90
2109	NYSE	UMC	Mon, Feb 9, 2009	2.06	2.06	1.97	2.00
2108	NYSE	UMC	Fri, Feb 6, 2009	1.90	2.08	1.90	2.08
2107	NYSE	UMC	Thu, Feb 5, 2009	1.90	2.01	1.80	1.92
2106	NYSE	UMC	Wed, Feb 4, 2009	1.80	1.90	1.80	1.88
2105	NYSE	UMC	Tue, Feb 3, 2009	1.82	1.84	1.77	1.82
2104	NYSE	UMC	Mon, Feb 2, 2009	1.75	1.81	1.73	1.77
2103	NYSE	UMC	Fri, Jan 30, 2009	1.81	1.92	1.76	1.81
2102	NYSE	UMC	Thu, Jan 29, 2009	1.82	1.88	1.80	1.88
2101	NYSE	UMC	Wed, Jan 28, 2009	1.81	1.92	1.81	1.89
2100	NYSE	UMC	Tue, Jan 27, 2009	1.78	1.90	1.77	1.79
2099	NYSE	UMC	Mon, Jan 26, 2009	1.74	1.93	1.74	1.80
2098	NYSE	UMC	Fri, Jan 23, 2009	1.70	1.86	1.68	1.75
2097	NYSE	UMC	Thu, Jan 22, 2009	1.71	1.78	1.69	1.76
2096	NYSE	UMC	Wed, Jan 21, 2009	1.83	1.88	1.71	1.79
2095	NYSE	UMC	Tue, Jan 20, 2009	1.89	1.91	1.76	1.81
2094	NYSE	UMC	Fri, Jan 16, 2009	1.98	2.02	1.86	1.97
2093	NYSE	UMC	Thu, Jan 15, 2009	1.88	1.98	1.85	1.88
2092	NYSE	UMC	Wed, Jan 14, 2009	2.01	2.01	1.81	1.94
2091	NYSE	UMC	Tue, Jan 13, 2009	2.03	2.06	1.99	2.05
2090	NYSE	UMC	Mon, Jan 12, 2009	2.05	2.17	2.02	2.02
2089	NYSE	UMC	Fri, Jan 9, 2009	2.06	2.18	2.01	2.12
2088	NYSE	UMC	Thu, Jan 8, 2009	2.10	2.17	2.03	2.14
2087	NYSE	UMC	Wed, Jan 7, 2009	2.17	2.27	2.12	2.15
2086	NYSE	UMC	Tue, Jan 6, 2009	2.12	2.26	2.12	2.22
2085	NYSE	UMC	Mon, Jan 5, 2009	2.24	2.24	2.06	2.19
2084	NYSE	UMC	Fri, Jan 2, 2009	1.96	2.28	1.96	2.16
2083	NYSE	UMC	Wed, Dec 31, 2008	1.91	2.07	1.91	1.96
2082	NYSE	UMC	Tue, Dec 30, 2008	1.93	2.01	1.93	1.99
2081	NYSE	UMC	Mon, Dec 29, 2008	1.89	2.01	1.89	1.93
2080	NYSE	UMC	Fri, Dec 26, 2008	1.96	1.97	1.87	1.92
2079	NYSE	UMC	Wed, Dec 24, 2008	1.91	1.98	1.91	1.96
2078	NYSE	UMC	Tue, Dec 23, 2008	1.93	2.06	1.93	1.95
2077	NYSE	UMC	Mon, Dec 22, 2008	2.03	2.06	1.91	1.95
2076	NYSE	UMC	Fri, Dec 19, 2008	2.06	2.15	2.06	2.08
2075	NYSE	UMC	Thu, Dec 18, 2008	2.09	2.19	2.05	2.09
2074	NYSE	UMC	Wed, Dec 17, 2008	1.93	2.18	1.93	2.06
2073	NYSE	UMC	Tue, Dec 16, 2008	1.85	2.14	1.83	1.95
2072	NYSE	UMC	Mon, Dec 15, 2008	1.86	1.96	1.80	1.85
2071	NYSE	UMC	Fri, Dec 12, 2008	1.85	2.03	1.79	1.90
2070	NYSE	UMC	Thu, Dec 11, 2008	1.86	2.04	1.81	1.93
2069	NYSE	UMC	Wed, Dec 10, 2008	1.74	1.94	1.74	1.93
2068	NYSE	UMC	Tue, Dec 9, 2008	1.82	1.85	1.69	1.74
2067	NYSE	UMC	Mon, Dec 8, 2008	1.79	1.89	1.74	1.82
2066	NYSE	UMC	Fri, Dec 5, 2008	1.67	1.85	1.62	1.78
2065	NYSE	UMC	Thu, Dec 4, 2008	1.70	1.81	1.67	1.68
2064	NYSE	UMC	Wed, Dec 3, 2008	1.69	1.81	1.63	1.79
2063	NYSE	UMC	Tue, Dec 2, 2008	1.77	1.79	1.69	1.74
2062	NYSE	UMC	Mon, Dec 1, 2008	1.81	1.94	1.73	1.76
2061	NYSE	UMC	Fri, Nov 28, 2008	1.97	2.03	1.84	1.84
2060	NYSE	UMC	Wed, Nov 26, 2008	1.92	2.00	1.80	1.98
2059	NYSE	UMC	Tue, Nov 25, 2008	2.06	2.11	1.86	1.88
2058	NYSE	UMC	Mon, Nov 24, 2008	1.87	2.18	1.87	1.98
2057	NYSE	UMC	Fri, Nov 21, 2008	1.80	1.95	1.68	1.93
2056	NYSE	UMC	Thu, Nov 20, 2008	1.78	1.96	1.74	1.76
2055	NYSE	UMC	Wed, Nov 19, 2008	1.97	1.99	1.79	1.79
2054	NYSE	UMC	Tue, Nov 18, 2008	1.98	2.12	1.93	2.04
2053	NYSE	UMC	Mon, Nov 17, 2008	1.97	2.13	1.96	2.01
2052	NYSE	UMC	Fri, Nov 14, 2008	2.15	2.39	2.03	2.03
2051	NYSE	UMC	Thu, Nov 13, 2008	1.79	2.56	1.79	2.56
2050	NYSE	UMC	Wed, Nov 12, 2008	1.85	2.01	1.78	1.84
2049	NYSE	UMC	Tue, Nov 11, 2008	2.15	2.15	1.87	1.88
2048	NYSE	UMC	Mon, Nov 10, 2008	2.01	2.20	2.01	2.17
2047	NYSE	UMC	Fri, Nov 7, 2008	1.82	2.14	1.82	2.09
2046	NYSE	UMC	Thu, Nov 6, 2008	2.00	2.08	1.72	1.79
2045	NYSE	UMC	Wed, Nov 5, 2008	2.24	2.24	2.08	2.12
2044	NYSE	UMC	Tue, Nov 4, 2008	2.18	2.35	2.16	2.32
2043	NYSE	UMC	Mon, Nov 3, 2008	2.45	2.46	2.08	2.09
2042	NYSE	UMC	Fri, Oct 31, 2008	2.21	2.65	2.21	2.45
2041	NYSE	UMC	Thu, Oct 30, 2008	2.06	2.43	2.06	2.33
2040	NYSE	UMC	Wed, Oct 29, 2008	2.05	2.18	1.84	2.14
2039	NYSE	UMC	Tue, Oct 28, 2008	1.50	2.29	1.50	2.21
2038	NYSE	UMC	Mon, Oct 27, 2008	1.53	1.61	1.47	1.51
2037	NYSE	UMC	Fri, Oct 24, 2008	1.60	1.72	1.55	1.59
2036	NYSE	UMC	Thu, Oct 23, 2008	1.84	1.85	1.73	1.75
2035	NYSE	UMC	Wed, Oct 22, 2008	1.87	1.87	1.73	1.87
2034	NYSE	UMC	Tue, Oct 21, 2008	1.96	2.04	1.87	1.89
2033	NYSE	UMC	Mon, Oct 20, 2008	1.85	2.12	1.85	2.09
2032	NYSE	UMC	Fri, Oct 17, 2008	1.88	1.99	1.78	1.86
2031	NYSE	UMC	Thu, Oct 16, 2008	1.99	2.04	1.80	1.85
2030	NYSE	UMC	Wed, Oct 15, 2008	2.12	2.21	1.91	1.95
2029	NYSE	UMC	Tue, Oct 14, 2008	2.32	2.38	2.11	2.24
2028	NYSE	UMC	Mon, Oct 13, 2008	1.93	2.43	1.90	2.43
2027	NYSE	UMC	Fri, Oct 10, 2008	1.75	2.06	1.66	1.88
2026	NYSE	UMC	Thu, Oct 9, 2008	2.01	2.11	1.86	1.87
2025	NYSE	UMC	Wed, Oct 8, 2008	1.93	2.20	1.85	2.04
2024	NYSE	UMC	Tue, Oct 7, 2008	2.02	2.19	1.94	1.94
2023	NYSE	UMC	Mon, Oct 6, 2008	1.94	2.17	1.86	1.88
2022	NYSE	UMC	Fri, Oct 3, 2008	2.05	2.20	1.94	2.05
2021	NYSE	UMC	Thu, Oct 2, 2008	2.03	2.08	1.93	1.99
2020	NYSE	UMC	Wed, Oct 1, 2008	2.03	2.09	1.93	2.02
2019	NYSE	UMC	Tue, Sep 30, 2008	1.92	2.05	1.88	1.95
2018	NYSE	UMC	Mon, Sep 29, 2008	2.13	2.21	1.92	1.93
2017	NYSE	UMC	Fri, Sep 26, 2008	2.15	2.28	2.10	2.22
2016	NYSE	UMC	Thu, Sep 25, 2008	2.20	2.33	2.15	2.25
2015	NYSE	UMC	Wed, Sep 24, 2008	2.09	2.30	2.04	2.27
2014	NYSE	UMC	Tue, Sep 23, 2008	2.26	2.26	1.97	2.14
2013	NYSE	UMC	Mon, Sep 22, 2008	1.91	2.37	1.91	2.04
2012	NYSE	UMC	Fri, Sep 19, 2008	2.15	2.22	1.73	1.80
2011	NYSE	UMC	Thu, Sep 18, 2008	1.75	2.12	1.70	2.01
2010	NYSE	UMC	Wed, Sep 17, 2008	1.82	1.87	1.75	1.75
2009	NYSE	UMC	Tue, Sep 16, 2008	1.83	1.92	1.78	1.86
2008	NYSE	UMC	Mon, Sep 15, 2008	1.89	1.91	1.86	1.88
2007	NYSE	UMC	Fri, Sep 12, 2008	2.00	2.07	1.94	2.07
2006	NYSE	UMC	Thu, Sep 11, 2008	2.09	2.09	1.99	2.04
2005	NYSE	UMC	Wed, Sep 10, 2008	2.14	2.17	2.12	2.15
2004	NYSE	UMC	Tue, Sep 9, 2008	2.26	2.26	2.12	2.12
2003	NYSE	UMC	Mon, Sep 8, 2008	2.27	2.31	2.22	2.27
2002	NYSE	UMC	Fri, Sep 5, 2008	2.13	2.21	2.10	2.21
2001	NYSE	UMC	Thu, Sep 4, 2008	2.24	2.29	2.11	2.12
2000	NYSE	UMC	Wed, Sep 3, 2008	2.26	2.32	2.24	2.24
1999	NYSE	UMC	Tue, Sep 2, 2008	2.31	2.38	2.29	2.29
1998	NYSE	UMC	Fri, Aug 29, 2008	2.41	2.42	2.33	2.33
1997	NYSE	UMC	Thu, Aug 28, 2008	2.44	2.46	2.42	2.45
1996	NYSE	UMC	Wed, Aug 27, 2008	2.42	2.51	2.40	2.47
1995	NYSE	UMC	Tue, Aug 26, 2008	2.37	2.40	2.35	2.40
1994	NYSE	UMC	Mon, Aug 25, 2008	2.36	2.39	2.36	2.39
1993	NYSE	UMC	Fri, Aug 22, 2008	2.36	2.41	2.34	2.40
1992	NYSE	UMC	Thu, Aug 21, 2008	2.35	2.39	2.35	2.37
1991	NYSE	UMC	Wed, Aug 20, 2008	2.39	2.41	2.37	2.39
1990	NYSE	UMC	Tue, Aug 19, 2008	2.35	2.39	2.30	2.39
1989	NYSE	UMC	Mon, Aug 18, 2008	2.41	2.41	2.34	2.34
1988	NYSE	UMC	Fri, Aug 15, 2008	2.49	2.49	2.42	2.42
1987	NYSE	UMC	Thu, Aug 14, 2008	2.49	2.53	2.46	2.50
1986	NYSE	UMC	Wed, Aug 13, 2008	2.45	2.48	2.42	2.45
1985	NYSE	UMC	Tue, Aug 12, 2008	2.45	2.46	2.42	2.43
1984	NYSE	UMC	Mon, Aug 11, 2008	2.49	2.49	2.45	2.45
1983	NYSE	UMC	Fri, Aug 8, 2008	2.60	2.60	2.47	2.47
1982	NYSE	UMC	Thu, Aug 7, 2008	2.64	2.71	2.61	2.64
1981	NYSE	UMC	Wed, Aug 6, 2008	2.56	2.63	2.52	2.62
1980	NYSE	UMC	Tue, Aug 5, 2008	2.45	2.51	2.40	2.51
1979	NYSE	UMC	Mon, Aug 4, 2008	2.50	2.54	2.43	2.45
1978	NYSE	UMC	Fri, Aug 1, 2008	2.55	2.57	2.45	2.50
1977	NYSE	UMC	Thu, Jul 31, 2008	2.66	2.66	2.52	2.57
1976	NYSE	UMC	Wed, Jul 30, 2008	2.71	2.71	2.60	2.69
1975	NYSE	UMC	Tue, Jul 29, 2008	2.65	2.75	2.60	2.73
1974	NYSE	UMC	Mon, Jul 28, 2008	2.79	2.79	2.68	2.70
1973	NYSE	UMC	Fri, Jul 25, 2008	2.77	2.80	2.73	2.78
1972	NYSE	UMC	Thu, Jul 24, 2008	2.92	2.92	2.76	2.76
1971	NYSE	UMC	Wed, Jul 23, 2008	2.87	2.94	2.86	2.94
1970	NYSE	UMC	Tue, Jul 22, 2008	2.88	2.91	2.74	2.89
1969	NYSE	UMC	Mon, Jul 21, 2008	2.93	2.95	2.85	2.85
1968	NYSE	UMC	Fri, Jul 18, 2008	2.97	2.97	2.88	2.90
1967	NYSE	UMC	Thu, Jul 17, 2008	2.90	3.04	2.87	2.98
1966	NYSE	UMC	Wed, Jul 16, 2008	2.70	2.86	2.66	2.85
1965	NYSE	UMC	Tue, Jul 15, 2008	2.75	2.75	2.61	2.67
1964	NYSE	UMC	Mon, Jul 14, 2008	2.89	2.89	2.75	2.75
1963	NYSE	UMC	Fri, Jul 11, 2008	2.80	2.91	2.77	2.84
1962	NYSE	UMC	Thu, Jul 10, 2008	2.75	2.77	2.68	2.75
1961	NYSE	UMC	Wed, Jul 9, 2008	2.75	2.81	2.69	2.74
1960	NYSE	UMC	Tue, Jul 8, 2008	2.72	2.74	2.67	2.72
1959	NYSE	UMC	Mon, Jul 7, 2008	2.81	2.85	2.75	2.80
1958	NYSE	UMC	Thu, Jul 3, 2008	2.83	2.83	2.77	2.77
1957	NYSE	UMC	Wed, Jul 2, 2008	2.91	2.91	2.82	2.84
1956	NYSE	UMC	Tue, Jul 1, 2008	2.95	2.96	2.85	2.87
1955	NYSE	UMC	Mon, Jun 30, 2008	2.99	3.00	2.92	2.92
1954	NYSE	UMC	Fri, Jun 27, 2008	2.98	2.99	2.89	2.96
1953	NYSE	UMC	Thu, Jun 26, 2008	3.10	3.10	2.95	2.95
1952	NYSE	UMC	Wed, Jun 25, 2008	3.15	3.20	3.08	3.10
1951	NYSE	UMC	Tue, Jun 24, 2008	3.09	3.14	3.05	3.12
1950	NYSE	UMC	Mon, Jun 23, 2008	3.05	3.10	3.03	3.07
1949	NYSE	UMC	Fri, Jun 20, 2008	3.22	3.22	2.98	2.98
1948	NYSE	UMC	Thu, Jun 19, 2008	3.02	3.13	2.99	3.10
1947	NYSE	UMC	Wed, Jun 18, 2008	3.10	3.11	3.01	3.04
1946	NYSE	UMC	Tue, Jun 17, 2008	3.12	3.16	3.10	3.13
1945	NYSE	UMC	Mon, Jun 16, 2008	3.18	3.18	3.08	3.09
1944	NYSE	UMC	Fri, Jun 13, 2008	3.08	3.17	3.05	3.14
1943	NYSE	UMC	Thu, Jun 12, 2008	3.07	3.15	3.05	3.05
1942	NYSE	UMC	Wed, Jun 11, 2008	3.18	3.20	3.07	3.07
1941	NYSE	UMC	Tue, Jun 10, 2008	3.21	3.24	3.17	3.19
1940	NYSE	UMC	Mon, Jun 9, 2008	3.35	3.35	3.21	3.25
1939	NYSE	UMC	Fri, Jun 6, 2008	3.41	3.42	3.30	3.31
1938	NYSE	UMC	Thu, Jun 5, 2008	3.29	3.52	3.29	3.47
1937	NYSE	UMC	Wed, Jun 4, 2008	3.27	3.32	3.25	3.25
1936	NYSE	UMC	Tue, Jun 3, 2008	3.33	3.38	3.27	3.27
1935	NYSE	UMC	Mon, Jun 2, 2008	3.39	3.50	3.34	3.36
1934	NYSE	UMC	Fri, May 30, 2008	3.38	3.49	3.38	3.47
1933	NYSE	UMC	Thu, May 29, 2008	3.40	3.44	3.36	3.40
1932	NYSE	UMC	Wed, May 28, 2008	3.41	3.45	3.36	3.43
1931	NYSE	UMC	Tue, May 27, 2008	3.34	3.44	3.34	3.42
1930	NYSE	UMC	Fri, May 23, 2008	3.46	3.46	3.32	3.37
1929	NYSE	UMC	Thu, May 22, 2008	3.42	3.49	3.42	3.46
1928	NYSE	UMC	Wed, May 21, 2008	3.50	3.51	3.39	3.48
1927	NYSE	UMC	Tue, May 20, 2008	3.60	3.60	3.48	3.50
1926	NYSE	UMC	Mon, May 19, 2008	3.73	3.77	3.63	3.63
1925	NYSE	UMC	Fri, May 16, 2008	3.56	3.73	3.53	3.71
1924	NYSE	UMC	Thu, May 15, 2008	3.38	3.49	3.38	3.49
1923	NYSE	UMC	Wed, May 14, 2008	3.43	3.45	3.38	3.38
1922	NYSE	UMC	Tue, May 13, 2008	3.41	3.43	3.37	3.43
1921	NYSE	UMC	Mon, May 12, 2008	3.26	3.40	3.26	3.39
1920	NYSE	UMC	Fri, May 9, 2008	3.36	3.36	3.29	3.30
1919	NYSE	UMC	Thu, May 8, 2008	3.34	3.39	3.32	3.32
1918	NYSE	UMC	Wed, May 7, 2008	3.48	3.48	3.32	3.32
1917	NYSE	UMC	Tue, May 6, 2008	3.41	3.54	3.38	3.53
1916	NYSE	UMC	Mon, May 5, 2008	3.45	3.46	3.39	3.41
1915	NYSE	UMC	Fri, May 2, 2008	3.50	3.60	3.44	3.60
1914	NYSE	UMC	Thu, May 1, 2008	3.39	3.55	3.39	3.46
1913	NYSE	UMC	Wed, Apr 30, 2008	3.37	3.46	3.36	3.46
1912	NYSE	UMC	Tue, Apr 29, 2008	3.44	3.44	3.34	3.42
1911	NYSE	UMC	Mon, Apr 28, 2008	3.44	3.49	3.44	3.45
1910	NYSE	UMC	Fri, Apr 25, 2008	3.47	3.47	3.38	3.47
1909	NYSE	UMC	Thu, Apr 24, 2008	3.48	3.48	3.35	3.45
1908	NYSE	UMC	Wed, Apr 23, 2008	3.45	3.48	3.38	3.48
1907	NYSE	UMC	Tue, Apr 22, 2008	3.49	3.50	3.35	3.41
1906	NYSE	UMC	Mon, Apr 21, 2008	3.52	3.54	3.47	3.54
1905	NYSE	UMC	Fri, Apr 18, 2008	3.51	3.55	3.48	3.50
1904	NYSE	UMC	Thu, Apr 17, 2008	3.51	3.52	3.47	3.51
1903	NYSE	UMC	Wed, Apr 16, 2008	3.44	3.58	3.43	3.54
1902	NYSE	UMC	Tue, Apr 15, 2008	3.34	3.39	3.28	3.39
1901	NYSE	UMC	Mon, Apr 14, 2008	3.34	3.34	3.27	3.27
1900	NYSE	UMC	Fri, Apr 11, 2008	3.30	3.34	3.25	3.27
1899	NYSE	UMC	Thu, Apr 10, 2008	3.35	3.39	3.30	3.34
1898	NYSE	UMC	Wed, Apr 9, 2008	3.30	3.30	3.23	3.25
1897	NYSE	UMC	Tue, Apr 8, 2008	3.36	3.37	3.26	3.27
1896	NYSE	UMC	Mon, Apr 7, 2008	3.43	3.49	3.37	3.40
1895	NYSE	UMC	Fri, Apr 4, 2008	3.47	3.52	3.41	3.45
1894	NYSE	UMC	Thu, Apr 3, 2008	3.45	3.53	3.42	3.50
1893	NYSE	UMC	Wed, Apr 2, 2008	3.55	3.55	3.42	3.50
1892	NYSE	UMC	Tue, Apr 1, 2008	3.43	3.51	3.37	3.51
1891	NYSE	UMC	Mon, Mar 31, 2008	3.36	3.40	3.34	3.38
1890	NYSE	UMC	Fri, Mar 28, 2008	3.49	3.50	3.34	3.37
1889	NYSE	UMC	Thu, Mar 27, 2008	3.47	3.53	3.37	3.53
1888	NYSE	UMC	Wed, Mar 26, 2008	3.49	3.59	3.46	3.46
1887	NYSE	UMC	Tue, Mar 25, 2008	3.60	3.62	3.51	3.60
1886	NYSE	UMC	Mon, Mar 24, 2008	3.50	3.70	3.42	3.65
1885	NYSE	UMC	Thu, Mar 20, 2008	3.16	3.41	3.16	3.28
1884	NYSE	UMC	Wed, Mar 19, 2008	3.18	3.31	3.14	3.14
1883	NYSE	UMC	Tue, Mar 18, 2008	3.08	3.31	3.08	3.25
1882	NYSE	UMC	Mon, Mar 17, 2008	2.97	3.12	2.92	3.04
1881	NYSE	UMC	Fri, Mar 14, 2008	3.18	3.18	2.92	2.92
1880	NYSE	UMC	Thu, Mar 13, 2008	3.17	3.24	3.13	3.21
1879	NYSE	UMC	Wed, Mar 12, 2008	3.21	3.27	3.17	3.18
1878	NYSE	UMC	Tue, Mar 11, 2008	3.11	3.37	3.11	3.27
1877	NYSE	UMC	Mon, Mar 10, 2008	3.19	3.19	3.04	3.06
1876	NYSE	UMC	Fri, Mar 7, 2008	3.26	3.26	3.13	3.13
1875	NYSE	UMC	Thu, Mar 6, 2008	3.27	3.27	3.18	3.26
1874	NYSE	UMC	Wed, Mar 5, 2008	3.15	3.27	3.15	3.25
1873	NYSE	UMC	Tue, Mar 4, 2008	3.19	3.21	3.11	3.17
1872	NYSE	UMC	Mon, Mar 3, 2008	3.17	3.22	3.14	3.17
1871	NYSE	UMC	Fri, Feb 29, 2008	3.27	3.28	3.20	3.20
1870	NYSE	UMC	Thu, Feb 28, 2008	3.36	3.39	3.29	3.29
1869	NYSE	UMC	Wed, Feb 27, 2008	3.33	3.46	3.32	3.37
1868	NYSE	UMC	Tue, Feb 26, 2008	3.26	3.36	3.24	3.33
1867	NYSE	UMC	Mon, Feb 25, 2008	3.18	3.31	3.16	3.31
1866	NYSE	UMC	Fri, Feb 22, 2008	3.25	3.25	3.11	3.21
1865	NYSE	UMC	Thu, Feb 21, 2008	3.20	3.25	3.16	3.21
1864	NYSE	UMC	Wed, Feb 20, 2008	3.11	3.21	3.11	3.19
1863	NYSE	UMC	Tue, Feb 19, 2008	3.19	3.25	3.17	3.19
1862	NYSE	UMC	Fri, Feb 15, 2008	3.14	3.15	3.06	3.11
1861	NYSE	UMC	Thu, Feb 14, 2008	3.18	3.22	3.09	3.09
1860	NYSE	UMC	Wed, Feb 13, 2008	3.05	3.15	3.02	3.12
1859	NYSE	UMC	Tue, Feb 12, 2008	3.04	3.07	2.97	3.03
1858	NYSE	UMC	Mon, Feb 11, 2008	2.99	3.03	2.91	3.00
1857	NYSE	UMC	Fri, Feb 8, 2008	2.97	3.02	2.91	2.98
1856	NYSE	UMC	Thu, Feb 7, 2008	2.88	3.07	2.82	2.90
1855	NYSE	UMC	Wed, Feb 6, 2008	2.83	2.94	2.83	2.83
1854	NYSE	UMC	Tue, Feb 5, 2008	3.02	3.04	2.79	2.79
1853	NYSE	UMC	Mon, Feb 4, 2008	3.12	3.15	3.04	3.08
1852	NYSE	UMC	Fri, Feb 1, 2008	3.13	3.17	3.01	3.11
1851	NYSE	UMC	Thu, Jan 31, 2008	2.99	3.11	2.93	3.07
1850	NYSE	UMC	Wed, Jan 30, 2008	3.06	3.11	2.94	2.97
1849	NYSE	UMC	Tue, Jan 29, 2008	3.15	3.17	3.07	3.16
1848	NYSE	UMC	Mon, Jan 28, 2008	3.03	3.13	2.93	3.13
1847	NYSE	UMC	Fri, Jan 25, 2008	3.12	3.19	2.98	3.02
1846	NYSE	UMC	Thu, Jan 24, 2008	3.08	3.16	3.07	3.13
1845	NYSE	UMC	Wed, Jan 23, 2008	2.95	3.16	2.75	3.09
1844	NYSE	UMC	Tue, Jan 22, 2008	3.00	3.23	2.97	3.09
1843	NYSE	UMC	Fri, Jan 18, 2008	3.13	3.19	3.08	3.13
1842	NYSE	UMC	Thu, Jan 17, 2008	3.16	3.20	3.06	3.07
1841	NYSE	UMC	Wed, Jan 16, 2008	3.19	3.22	3.05	3.09
1840	NYSE	UMC	Tue, Jan 15, 2008	3.28	3.33	3.23	3.23
1839	NYSE	UMC	Mon, Jan 14, 2008	3.24	3.37	3.24	3.32
1838	NYSE	UMC	Fri, Jan 11, 2008	3.29	3.29	3.17	3.17
1837	NYSE	UMC	Thu, Jan 10, 2008	3.08	3.31	3.08	3.31
1836	NYSE	UMC	Wed, Jan 9, 2008	3.13	3.14	3.06	3.12
1835	NYSE	UMC	Tue, Jan 8, 2008	3.12	3.18	3.05	3.08
1834	NYSE	UMC	Mon, Jan 7, 2008	3.25	3.25	3.10	3.16
1833	NYSE	UMC	Fri, Jan 4, 2008	3.27	3.29	3.11	3.14
1832	NYSE	UMC	Thu, Jan 3, 2008	3.35	3.38	3.27	3.30
1831	NYSE	UMC	Wed, Jan 2, 2008	3.51	3.51	3.29	3.34
1830	NYSE	UMC	Mon, Dec 31, 2007	3.46	3.53	3.46	3.46
1829	NYSE	UMC	Fri, Dec 28, 2007	3.53	3.60	3.49	3.49
1828	NYSE	UMC	Thu, Dec 27, 2007	3.57	3.60	3.54	3.54
1827	NYSE	UMC	Wed, Dec 26, 2007	3.51	3.65	3.51	3.63
1826	NYSE	UMC	Mon, Dec 24, 2007	3.60	3.60	3.49	3.57
1825	NYSE	UMC	Fri, Dec 21, 2007	3.41	3.58	3.40	3.58
1824	NYSE	UMC	Thu, Dec 20, 2007	3.38	3.45	3.37	3.37
1823	NYSE	UMC	Wed, Dec 19, 2007	3.31	3.43	3.31	3.41
1822	NYSE	UMC	Tue, Dec 18, 2007	3.31	3.39	3.31	3.37
1821	NYSE	UMC	Mon, Dec 17, 2007	3.42	3.42	3.23	3.25
1820	NYSE	UMC	Fri, Dec 14, 2007	3.40	3.49	3.39	3.40
1819	NYSE	UMC	Thu, Dec 13, 2007	3.42	3.42	3.30	3.30
1818	NYSE	UMC	Wed, Dec 12, 2007	3.44	3.57	3.42	3.45
1817	NYSE	UMC	Tue, Dec 11, 2007	3.54	3.60	3.38	3.43
1816	NYSE	UMC	Mon, Dec 10, 2007	3.50	3.58	3.50	3.58
1815	NYSE	UMC	Fri, Dec 7, 2007	3.55	3.60	3.52	3.59
1814	NYSE	UMC	Thu, Dec 6, 2007	3.43	3.60	3.43	3.58
1813	NYSE	UMC	Wed, Dec 5, 2007	3.47	3.50	3.42	3.50
1812	NYSE	UMC	Tue, Dec 4, 2007	3.43	3.44	3.37	3.41
1811	NYSE	UMC	Mon, Dec 3, 2007	3.47	3.53	3.39	3.39
1810	NYSE	UMC	Fri, Nov 30, 2007	3.55	3.60	3.48	3.49
1809	NYSE	UMC	Thu, Nov 29, 2007	3.48	3.58	3.45	3.54
1808	NYSE	UMC	Wed, Nov 28, 2007	3.43	3.57	3.42	3.57
1807	NYSE	UMC	Tue, Nov 27, 2007	3.43	3.52	3.42	3.45
1806	NYSE	UMC	Mon, Nov 26, 2007	3.55	3.60	3.45	3.46
1805	NYSE	UMC	Fri, Nov 23, 2007	3.56	3.62	3.47	3.62
1804	NYSE	UMC	Wed, Nov 21, 2007	3.52	3.61	3.41	3.44
1803	NYSE	UMC	Tue, Nov 20, 2007	3.63	3.66	3.54	3.60
1802	NYSE	UMC	Mon, Nov 19, 2007	3.54	3.68	3.48	3.50
1801	NYSE	UMC	Fri, Nov 16, 2007	3.45	3.48	3.38	3.46
1800	NYSE	UMC	Thu, Nov 15, 2007	3.58	3.58	3.43	3.44
1799	NYSE	UMC	Wed, Nov 14, 2007	3.62	3.62	3.49	3.58
1798	NYSE	UMC	Tue, Nov 13, 2007	3.31	3.57	3.31	3.57
1797	NYSE	UMC	Mon, Nov 12, 2007	3.31	3.43	3.28	3.28
1796	NYSE	UMC	Fri, Nov 9, 2007	3.45	3.46	3.39	3.41
1795	NYSE	UMC	Thu, Nov 8, 2007	3.63	3.63	3.39	3.39
1794	NYSE	UMC	Wed, Nov 7, 2007	3.63	3.63	3.52	3.52
1793	NYSE	UMC	Tue, Nov 6, 2007	3.51	3.66	3.51	3.66
1792	NYSE	UMC	Mon, Nov 5, 2007	3.55	3.58	3.50	3.52
1791	NYSE	UMC	Fri, Nov 2, 2007	3.65	3.67	3.55	3.57
1790	NYSE	UMC	Thu, Nov 1, 2007	3.65	3.72	3.59	3.61
1789	NYSE	UMC	Wed, Oct 31, 2007	3.85	3.86	3.68	3.77
1788	NYSE	UMC	Tue, Oct 30, 2007	4.02	4.02	3.88	3.90
1787	NYSE	UMC	Mon, Oct 29, 2007	3.98	4.06	3.90	4.06
1786	NYSE	UMC	Fri, Oct 26, 2007	3.83	3.94	3.81	3.94
1785	NYSE	UMC	Thu, Oct 25, 2007	3.74	3.80	3.70	3.80
1784	NYSE	UMC	Wed, Oct 24, 2007	3.75	3.78	3.61	3.70
1783	NYSE	UMC	Tue, Oct 23, 2007	3.72	3.79	3.71	3.78
1782	NYSE	UMC	Mon, Oct 22, 2007	3.76	3.76	3.64	3.71
1781	NYSE	UMC	Fri, Oct 19, 2007	3.80	3.81	3.71	3.71
1780	NYSE	UMC	Thu, Oct 18, 2007	3.81	3.88	3.75	3.88
1779	NYSE	UMC	Wed, Oct 17, 2007	3.83	3.86	3.73	3.85
1778	NYSE	UMC	Tue, Oct 16, 2007	3.89	3.89	3.76	3.80
1777	NYSE	UMC	Mon, Oct 15, 2007	3.74	3.92	3.74	3.87
1776	NYSE	UMC	Fri, Oct 12, 2007	3.97	4.01	3.87	3.92
1775	NYSE	UMC	Thu, Oct 11, 2007	4.26	4.26	3.97	4.02
1774	NYSE	UMC	Wed, Oct 10, 2007	4.45	4.45	4.28	4.35
1773	NYSE	UMC	Tue, Oct 9, 2007	4.22	4.48	4.20	4.48
1772	NYSE	UMC	Mon, Oct 8, 2007	3.69	3.72	3.61	3.63
1771	NYSE	UMC	Fri, Oct 5, 2007	3.63	3.75	3.60	3.73
1770	NYSE	UMC	Thu, Oct 4, 2007	3.57	3.62	3.54	3.60
1769	NYSE	UMC	Wed, Oct 3, 2007	3.68	3.68	3.53	3.55
1768	NYSE	UMC	Tue, Oct 2, 2007	3.70	3.72	3.64	3.72
1767	NYSE	UMC	Mon, Oct 1, 2007	3.57	3.72	3.56	3.68
1766	NYSE	UMC	Fri, Sep 28, 2007	3.65	3.66	3.53	3.59
1765	NYSE	UMC	Thu, Sep 27, 2007	3.58	3.65	3.57	3.63
1764	NYSE	UMC	Wed, Sep 26, 2007	3.56	3.65	3.55	3.60
1763	NYSE	UMC	Tue, Sep 25, 2007	3.54	3.57	3.49	3.56
1762	NYSE	UMC	Mon, Sep 24, 2007	3.55	3.58	3.50	3.58
1761	NYSE	UMC	Fri, Sep 21, 2007	3.50	3.54	3.36	3.53
1760	NYSE	UMC	Thu, Sep 20, 2007	3.49	3.50	3.37	3.45
1759	NYSE	UMC	Wed, Sep 19, 2007	3.43	3.56	3.40	3.50
1758	NYSE	UMC	Tue, Sep 18, 2007	3.33	3.45	3.31	3.42
1757	NYSE	UMC	Mon, Sep 17, 2007	3.32	3.35	3.30	3.30
1756	NYSE	UMC	Fri, Sep 14, 2007	3.29	3.36	3.25	3.35
1755	NYSE	UMC	Thu, Sep 13, 2007	3.24	3.30	3.23	3.30
1754	NYSE	UMC	Wed, Sep 12, 2007	3.24	3.28	3.19	3.22
1753	NYSE	UMC	Tue, Sep 11, 2007	3.18	3.26	3.18	3.26
1752	NYSE	UMC	Mon, Sep 10, 2007	3.24	3.26	3.16	3.16
1751	NYSE	UMC	Fri, Sep 7, 2007	3.21	3.25	3.18	3.25
1750	NYSE	UMC	Thu, Sep 6, 2007	3.21	3.27	3.21	3.26
1749	NYSE	UMC	Wed, Sep 5, 2007	3.25	3.28	3.21	3.22
1748	NYSE	UMC	Tue, Sep 4, 2007	3.26	3.33	3.26	3.29
1747	NYSE	UMC	Fri, Aug 31, 2007	3.24	3.30	3.21	3.30
1746	NYSE	UMC	Thu, Aug 30, 2007	3.15	3.21	3.13	3.16
1745	NYSE	UMC	Wed, Aug 29, 2007	3.13	3.19	3.10	3.17
1744	NYSE	UMC	Tue, Aug 28, 2007	3.18	3.18	3.05	3.05
1743	NYSE	UMC	Mon, Aug 27, 2007	3.21	3.22	3.17	3.20
1742	NYSE	UMC	Fri, Aug 24, 2007	3.21	3.27	3.21	3.27
1741	NYSE	UMC	Thu, Aug 23, 2007	3.23	3.26	3.18	3.26
1740	NYSE	UMC	Wed, Aug 22, 2007	3.11	3.20	3.11	3.20
1739	NYSE	UMC	Tue, Aug 21, 2007	3.13	3.13	3.04	3.07
1738	NYSE	UMC	Mon, Aug 20, 2007	3.20	3.21	3.13	3.15
1737	NYSE	UMC	Fri, Aug 17, 2007	3.01	3.21	2.90	3.20
1736	NYSE	UMC	Thu, Aug 16, 2007	3.00	3.07	2.85	2.93
1735	NYSE	UMC	Wed, Aug 15, 2007	3.12	3.12	3.02	3.02
1734	NYSE	UMC	Tue, Aug 14, 2007	3.27	3.28	3.10	3.10
1733	NYSE	UMC	Mon, Aug 13, 2007	3.27	3.29	3.22	3.26
1732	NYSE	UMC	Fri, Aug 10, 2007	3.14	3.27	3.10	3.18
1731	NYSE	UMC	Thu, Aug 9, 2007	3.16	3.28	3.15	3.17
1730	NYSE	UMC	Wed, Aug 8, 2007	3.21	3.32	3.19	3.30
1729	NYSE	UMC	Tue, Aug 7, 2007	3.10	3.19	3.08	3.18
1728	NYSE	UMC	Mon, Aug 6, 2007	3.06	3.18	3.04	3.10
1727	NYSE	UMC	Fri, Aug 3, 2007	3.23	3.23	3.03	3.03
1726	NYSE	UMC	Thu, Aug 2, 2007	3.19	3.26	3.18	3.23
1725	NYSE	UMC	Wed, Aug 1, 2007	3.22	3.24	3.11	3.11
1724	NYSE	UMC	Tue, Jul 31, 2007	3.28	3.29	3.16	3.23
1723	NYSE	UMC	Mon, Jul 30, 2007	3.20	3.31	3.20	3.29
1722	NYSE	UMC	Fri, Jul 27, 2007	3.24	3.30	3.17	3.17
1721	NYSE	UMC	Thu, Jul 26, 2007	3.37	3.39	3.26	3.26
1720	NYSE	UMC	Wed, Jul 25, 2007	3.46	3.48	3.41	3.41
1719	NYSE	UMC	Tue, Jul 24, 2007	3.51	3.55	3.40	3.40
1718	NYSE	UMC	Mon, Jul 23, 2007	3.46	3.53	3.45	3.52
1717	NYSE	UMC	Fri, Jul 20, 2007	3.55	3.55	3.41	3.46
1716	NYSE	UMC	Thu, Jul 19, 2007	3.54	3.58	3.53	3.54
1715	NYSE	UMC	Wed, Jul 18, 2007	3.52	3.54	3.46	3.53
1714	NYSE	UMC	Tue, Jul 17, 2007	3.55	3.58	3.53	3.57
1713	NYSE	UMC	Mon, Jul 16, 2007	3.56	3.59	3.51	3.58
1712	NYSE	UMC	Fri, Jul 13, 2007	3.61	3.61	3.56	3.59
1711	NYSE	UMC	Thu, Jul 12, 2007	3.58	3.63	3.56	3.63
1710	NYSE	UMC	Wed, Jul 11, 2007	3.56	3.60	3.52	3.60
1709	NYSE	UMC	Tue, Jul 10, 2007	3.68	3.70	3.57	3.60
1708	NYSE	UMC	Mon, Jul 9, 2007	3.74	3.78	3.67	3.76
1707	NYSE	UMC	Fri, Jul 6, 2007	3.60	3.77	3.60	3.70
1706	NYSE	UMC	Thu, Jul 5, 2007	3.54	3.55	3.49	3.53
1705	NYSE	UMC	Tue, Jul 3, 2007	3.52	3.54	3.48	3.48
1704	NYSE	UMC	Mon, Jul 2, 2007	3.46	3.52	3.45	3.52
1703	NYSE	UMC	Fri, Jun 29, 2007	3.52	3.52	3.42	3.42
1702	NYSE	UMC	Thu, Jun 28, 2007	3.47	3.52	3.45	3.52
1701	NYSE	UMC	Wed, Jun 27, 2007	3.45	3.52	3.44	3.52
1700	NYSE	UMC	Tue, Jun 26, 2007	3.46	3.48	3.42	3.47
1699	NYSE	UMC	Mon, Jun 25, 2007	3.54	3.54	3.40	3.44
1698	NYSE	UMC	Fri, Jun 22, 2007	3.53	3.58	3.49	3.53
1697	NYSE	UMC	Thu, Jun 21, 2007	3.53	3.60	3.48	3.59
1696	NYSE	UMC	Wed, Jun 20, 2007	3.54	3.56	3.47	3.53
1695	NYSE	UMC	Tue, Jun 19, 2007	3.55	3.56	3.48	3.52
1694	NYSE	UMC	Mon, Jun 18, 2007	3.56	3.58	3.54	3.57
1693	NYSE	UMC	Fri, Jun 15, 2007	3.44	3.63	3.44	3.58
1692	NYSE	UMC	Thu, Jun 14, 2007	3.41	3.47	3.41	3.44
1691	NYSE	UMC	Wed, Jun 13, 2007	3.36	3.42	3.34	3.42
1690	NYSE	UMC	Tue, Jun 12, 2007	3.42	3.42	3.32	3.32
1689	NYSE	UMC	Mon, Jun 11, 2007	3.43	3.47	3.39	3.46
1688	NYSE	UMC	Fri, Jun 8, 2007	3.34	3.42	3.32	3.38
1687	NYSE	UMC	Thu, Jun 7, 2007	3.39	3.42	3.32	3.34
1686	NYSE	UMC	Wed, Jun 6, 2007	3.43	3.44	3.38	3.40
1685	NYSE	UMC	Tue, Jun 5, 2007	3.48	3.48	3.42	3.43
1684	NYSE	UMC	Mon, Jun 4, 2007	3.41	3.49	3.40	3.48
1683	NYSE	UMC	Fri, Jun 1, 2007	3.35	3.45	3.35	3.45
1682	NYSE	UMC	Thu, May 31, 2007	3.33	3.34	3.31	3.34
1681	NYSE	UMC	Wed, May 30, 2007	3.32	3.34	3.30	3.33
1680	NYSE	UMC	Tue, May 29, 2007	3.34	3.36	3.28	3.34
1679	NYSE	UMC	Fri, May 25, 2007	3.32	3.35	3.30	3.33
1678	NYSE	UMC	Thu, May 24, 2007	3.35	3.35	3.27	3.31
1677	NYSE	UMC	Wed, May 23, 2007	3.37	3.40	3.26	3.36
1676	NYSE	UMC	Tue, May 22, 2007	3.27	3.34	3.27	3.32
1675	NYSE	UMC	Mon, May 21, 2007	3.29	3.29	3.26	3.26
1674	NYSE	UMC	Fri, May 18, 2007	3.29	3.31	3.26	3.27
1673	NYSE	UMC	Thu, May 17, 2007	3.32	3.32	3.27	3.31
1672	NYSE	UMC	Wed, May 16, 2007	3.30	3.32	3.28	3.32
1671	NYSE	UMC	Tue, May 15, 2007	3.28	3.32	3.24	3.29
1670	NYSE	UMC	Mon, May 14, 2007	3.32	3.34	3.24	3.27
1669	NYSE	UMC	Fri, May 11, 2007	3.28	3.33	3.28	3.33
1668	NYSE	UMC	Thu, May 10, 2007	3.35	3.37	3.28	3.30
1667	NYSE	UMC	Wed, May 9, 2007	3.33	3.38	3.31	3.36
1666	NYSE	UMC	Tue, May 8, 2007	3.40	3.40	3.33	3.36
1665	NYSE	UMC	Mon, May 7, 2007	3.40	3.43	3.38	3.42
1664	NYSE	UMC	Fri, May 4, 2007	3.35	3.39	3.33	3.38
1663	NYSE	UMC	Thu, May 3, 2007	3.32	3.35	3.29	3.31
1662	NYSE	UMC	Wed, May 2, 2007	3.30	3.38	3.27	3.31
1661	NYSE	UMC	Tue, May 1, 2007	3.28	3.30	3.26	3.30
1660	NYSE	UMC	Mon, Apr 30, 2007	3.26	3.29	3.24	3.28
1659	NYSE	UMC	Fri, Apr 27, 2007	3.27	3.30	3.26	3.28
1658	NYSE	UMC	Thu, Apr 26, 2007	3.24	3.31	3.23	3.29
1657	NYSE	UMC	Wed, Apr 25, 2007	3.21	3.27	3.21	3.25
1656	NYSE	UMC	Tue, Apr 24, 2007	3.21	3.24	3.20	3.22
1655	NYSE	UMC	Mon, Apr 23, 2007	3.23	3.23	3.16	3.19
1654	NYSE	UMC	Fri, Apr 20, 2007	3.25	3.25	3.16	3.18
1653	NYSE	UMC	Thu, Apr 19, 2007	3.23	3.25	3.20	3.21
1652	NYSE	UMC	Wed, Apr 18, 2007	3.31	3.33	3.27	3.27
1651	NYSE	UMC	Tue, Apr 17, 2007	3.29	3.31	3.25	3.31
1650	NYSE	UMC	Mon, Apr 16, 2007	3.29	3.32	3.27	3.31
1649	NYSE	UMC	Fri, Apr 13, 2007	3.30	3.30	3.26	3.29
1648	NYSE	UMC	Thu, Apr 12, 2007	3.28	3.33	3.23	3.33
1647	NYSE	UMC	Wed, Apr 11, 2007	3.31	3.32	3.27	3.29
1646	NYSE	UMC	Tue, Apr 10, 2007	3.31	3.32	3.26	3.30
1645	NYSE	UMC	Mon, Apr 9, 2007	3.29	3.32	3.24	3.31
1644	NYSE	UMC	Thu, Apr 5, 2007	3.25	3.33	3.24	3.29
1643	NYSE	UMC	Wed, Apr 4, 2007	3.22	3.28	3.22	3.25
1642	NYSE	UMC	Tue, Apr 3, 2007	3.18	3.27	3.17	3.24
1641	NYSE	UMC	Mon, Apr 2, 2007	3.20	3.22	3.17	3.20
1640	NYSE	UMC	Fri, Mar 30, 2007	3.24	3.24	3.17	3.18
1639	NYSE	UMC	Thu, Mar 29, 2007	3.28	3.32	3.17	3.24
1638	NYSE	UMC	Wed, Mar 28, 2007	3.25	3.27	3.20	3.22
1637	NYSE	UMC	Tue, Mar 27, 2007	3.36	3.36	3.26	3.27
1636	NYSE	UMC	Mon, Mar 26, 2007	3.36	3.39	3.29	3.35
1635	NYSE	UMC	Fri, Mar 23, 2007	3.35	3.41	3.35	3.37
1634	NYSE	UMC	Thu, Mar 22, 2007	3.43	3.43	3.36	3.38
1633	NYSE	UMC	Wed, Mar 21, 2007	3.31	3.43	3.29	3.42
1632	NYSE	UMC	Tue, Mar 20, 2007	3.27	3.31	3.26	3.31
1631	NYSE	UMC	Mon, Mar 19, 2007	3.28	3.31	3.26	3.27
1630	NYSE	UMC	Fri, Mar 16, 2007	3.32	3.32	3.23	3.29
1629	NYSE	UMC	Thu, Mar 15, 2007	3.31	3.34	3.25	3.31
1628	NYSE	UMC	Wed, Mar 14, 2007	3.20	3.31	3.17	3.31
1627	NYSE	UMC	Tue, Mar 13, 2007	3.31	3.35	3.23	3.23
1626	NYSE	UMC	Mon, Mar 12, 2007	3.27	3.32	3.25	3.32
1625	NYSE	UMC	Fri, Mar 9, 2007	3.29	3.29	3.23	3.27
1624	NYSE	UMC	Thu, Mar 8, 2007	3.38	3.38	3.28	3.30
1623	NYSE	UMC	Wed, Mar 7, 2007	3.23	3.27	3.21	3.24
1622	NYSE	UMC	Tue, Mar 6, 2007	3.24	3.30	3.21	3.28
1621	NYSE	UMC	Mon, Mar 5, 2007	3.21	3.24	3.12	3.12
1620	NYSE	UMC	Fri, Mar 2, 2007	3.28	3.33	3.24	3.26
1619	NYSE	UMC	Thu, Mar 1, 2007	3.26	3.29	3.14	3.24
1618	NYSE	UMC	Wed, Feb 28, 2007	3.27	3.37	3.25	3.30
1617	NYSE	UMC	Tue, Feb 27, 2007	3.40	3.42	3.14	3.21
1616	NYSE	UMC	Mon, Feb 26, 2007	3.50	3.51	3.42	3.50
1615	NYSE	UMC	Fri, Feb 23, 2007	3.59	3.60	3.43	3.47
1614	NYSE	UMC	Thu, Feb 22, 2007	3.57	3.64	3.55	3.60
1613	NYSE	UMC	Wed, Feb 21, 2007	3.55	3.58	3.49	3.54
1612	NYSE	UMC	Tue, Feb 20, 2007	3.54	3.56	3.48	3.54
1611	NYSE	UMC	Fri, Feb 16, 2007	3.58	3.58	3.46	3.54
1610	NYSE	UMC	Thu, Feb 15, 2007	3.48	3.58	3.46	3.57
1609	NYSE	UMC	Wed, Feb 14, 2007	3.41	3.55	3.41	3.51
1608	NYSE	UMC	Tue, Feb 13, 2007	3.40	3.41	3.33	3.40
1607	NYSE	UMC	Mon, Feb 12, 2007	3.45	3.46	3.38	3.42
1606	NYSE	UMC	Fri, Feb 9, 2007	3.47	3.55	3.41	3.42
1605	NYSE	UMC	Thu, Feb 8, 2007	3.53	3.53	3.42	3.48
1604	NYSE	UMC	Wed, Feb 7, 2007	3.55	3.58	3.50	3.54
1603	NYSE	UMC	Tue, Feb 6, 2007	3.54	3.56	3.50	3.55
1602	NYSE	UMC	Mon, Feb 5, 2007	3.54	3.54	3.48	3.51
1601	NYSE	UMC	Fri, Feb 2, 2007	3.56	3.56	3.53	3.54
1600	NYSE	UMC	Thu, Feb 1, 2007	3.49	3.57	3.45	3.56
1599	NYSE	UMC	Wed, Jan 31, 2007	3.50	3.58	3.46	3.55
1598	NYSE	UMC	Tue, Jan 30, 2007	3.52	3.56	3.49	3.52
1597	NYSE	UMC	Mon, Jan 29, 2007	3.62	3.64	3.52	3.53
1596	NYSE	UMC	Fri, Jan 26, 2007	3.63	3.66	3.55	3.61
1595	NYSE	UMC	Thu, Jan 25, 2007	3.66	3.72	3.58	3.58
1594	NYSE	UMC	Wed, Jan 24, 2007	3.76	3.83	3.72	3.90
1593	NYSE	UMC	Tue, Jan 23, 2007	3.44	3.78	3.42	3.80
1592	NYSE	UMC	Mon, Jan 22, 2007	3.41	3.41	3.28	3.30
1591	NYSE	UMC	Fri, Jan 19, 2007	3.30	3.43	3.30	3.40
1590	NYSE	UMC	Thu, Jan 18, 2007	3.42	3.43	3.31	3.33
1589	NYSE	UMC	Wed, Jan 17, 2007	3.46	3.46	3.39	3.43
1588	NYSE	UMC	Tue, Jan 16, 2007	3.52	3.52	3.45	3.46
1587	NYSE	UMC	Fri, Jan 12, 2007	3.42	3.52	3.37	3.49
1586	NYSE	UMC	Thu, Jan 11, 2007	3.32	3.35	3.30	3.34
1585	NYSE	UMC	Wed, Jan 10, 2007	3.28	3.32	3.27	3.29
1584	NYSE	UMC	Tue, Jan 9, 2007	3.40	3.40	3.34	3.34
1583	NYSE	UMC	Mon, Jan 8, 2007	3.47	3.47	3.38	3.40
1582	NYSE	UMC	Fri, Jan 5, 2007	3.47	3.49	3.41	3.41
1581	NYSE	UMC	Thu, Jan 4, 2007	3.50	3.53	3.48	3.52
1580	NYSE	UMC	Wed, Jan 3, 2007	3.50	3.53	3.46	3.50
1579	NYSE	UMC	Fri, Dec 29, 2006	3.44	3.50	3.44	3.49
1578	NYSE	UMC	Thu, Dec 28, 2006	3.45	3.48	3.41	3.42
1577	NYSE	UMC	Wed, Dec 27, 2006	3.44	3.47	3.42	3.46
1576	NYSE	UMC	Tue, Dec 26, 2006	3.41	3.44	3.40	3.43
1575	NYSE	UMC	Fri, Dec 22, 2006	3.40	3.43	3.35	3.43
1574	NYSE	UMC	Thu, Dec 21, 2006	3.35	3.40	3.35	3.38
1573	NYSE	UMC	Wed, Dec 20, 2006	3.34	3.37	3.28	3.34
1572	NYSE	UMC	Tue, Dec 19, 2006	3.30	3.33	3.26	3.31
1571	NYSE	UMC	Mon, Dec 18, 2006	3.29	3.34	3.27	3.30
1570	NYSE	UMC	Fri, Dec 15, 2006	3.29	3.32	3.26	3.29
1569	NYSE	UMC	Thu, Dec 14, 2006	3.28	3.31	3.23	3.31
1568	NYSE	UMC	Wed, Dec 13, 2006	3.27	3.28	3.20	3.23
1567	NYSE	UMC	Tue, Dec 12, 2006	3.25	3.31	3.23	3.27
1566	NYSE	UMC	Mon, Dec 11, 2006	3.43	3.44	3.33	3.35
1565	NYSE	UMC	Fri, Dec 8, 2006	3.48	3.50	3.45	3.46
1564	NYSE	UMC	Thu, Dec 7, 2006	3.52	3.56	3.51	3.54
1563	NYSE	UMC	Wed, Dec 6, 2006	3.58	3.61	3.54	3.56
1562	NYSE	UMC	Tue, Dec 5, 2006	3.55	3.59	3.50	3.57
1561	NYSE	UMC	Mon, Dec 4, 2006	3.41	3.57	3.41	3.55
1560	NYSE	UMC	Fri, Dec 1, 2006	3.49	3.52	3.44	3.47
1559	NYSE	UMC	Thu, Nov 30, 2006	3.52	3.55	3.49	3.54
1558	NYSE	UMC	Wed, Nov 29, 2006	3.47	3.53	3.45	3.52
1557	NYSE	UMC	Tue, Nov 28, 2006	3.43	3.49	3.40	3.45
1556	NYSE	UMC	Mon, Nov 27, 2006	3.50	3.67	3.41	3.43
1555	NYSE	UMC	Fri, Nov 24, 2006	3.31	3.49	3.30	3.46
1554	NYSE	UMC	Wed, Nov 22, 2006	3.24	3.26	3.20	3.21
1553	NYSE	UMC	Tue, Nov 21, 2006	3.21	3.25	3.21	3.24
1552	NYSE	UMC	Mon, Nov 20, 2006	3.22	3.24	3.19	3.22
1551	NYSE	UMC	Fri, Nov 17, 2006	3.21	3.24	3.20	3.22
1550	NYSE	UMC	Thu, Nov 16, 2006	3.22	3.29	3.20	3.26
1549	NYSE	UMC	Wed, Nov 15, 2006	3.18	3.22	3.17	3.20
1548	NYSE	UMC	Tue, Nov 14, 2006	3.12	3.19	3.11	3.18
1547	NYSE	UMC	Mon, Nov 13, 2006	3.07	3.12	3.06	3.12
1546	NYSE	UMC	Fri, Nov 10, 2006	3.05	3.11	3.05	3.07
1545	NYSE	UMC	Thu, Nov 9, 2006	3.03	3.09	3.03	3.06
1544	NYSE	UMC	Wed, Nov 8, 2006	3.05	3.06	2.99	3.04
1543	NYSE	UMC	Tue, Nov 7, 2006	3.08	3.08	2.99	3.06
1542	NYSE	UMC	Mon, Nov 6, 2006	3.00	3.06	2.99	3.06
1541	NYSE	UMC	Fri, Nov 3, 2006	3.00	3.02	2.98	3.00
1540	NYSE	UMC	Thu, Nov 2, 2006	2.99	3.00	2.98	3.00
1539	NYSE	UMC	Wed, Nov 1, 2006	3.03	3.04	2.96	2.98
1538	NYSE	UMC	Tue, Oct 31, 2006	3.02	3.04	2.99	3.03
1537	NYSE	UMC	Mon, Oct 30, 2006	2.98	2.99	2.96	2.98
1536	NYSE	UMC	Fri, Oct 27, 2006	2.98	3.02	2.96	2.96
1535	NYSE	UMC	Thu, Oct 26, 2006	2.96	3.00	2.95	2.99
1534	NYSE	UMC	Wed, Oct 25, 2006	3.00	3.04	2.95	2.98
1533	NYSE	UMC	Tue, Oct 24, 2006	3.01	3.04	2.96	3.00
1532	NYSE	UMC	Mon, Oct 23, 2006	3.01	3.07	3.00	3.01
1531	NYSE	UMC	Fri, Oct 20, 2006	3.04	3.07	3.00	3.02
1530	NYSE	UMC	Thu, Oct 19, 2006	3.04	3.08	3.03	3.06
1529	NYSE	UMC	Wed, Oct 18, 2006	3.10	3.13	3.05	3.08
1528	NYSE	UMC	Tue, Oct 17, 2006	3.14	3.15	3.06	3.12
1527	NYSE	UMC	Mon, Oct 16, 2006	3.15	3.19	3.15	3.18
1526	NYSE	UMC	Fri, Oct 13, 2006	3.07	3.12	3.07	3.10
1525	NYSE	UMC	Thu, Oct 12, 2006	3.07	3.09	3.06	3.08
1524	NYSE	UMC	Wed, Oct 11, 2006	3.05	3.11	3.03	3.08
1523	NYSE	UMC	Tue, Oct 10, 2006	3.06	3.09	3.05	3.08
1522	NYSE	UMC	Mon, Oct 9, 2006	3.10	3.12	3.03	3.05
1521	NYSE	UMC	Fri, Oct 6, 2006	3.12	3.15	3.09	3.10
1520	NYSE	UMC	Thu, Oct 5, 2006	3.05	3.16	3.03	3.15
1519	NYSE	UMC	Wed, Oct 4, 2006	3.03	3.07	3.00	3.07
1518	NYSE	UMC	Tue, Oct 3, 2006	3.06	3.08	3.03	3.03
1517	NYSE	UMC	Mon, Oct 2, 2006	3.05	3.09	3.05	3.08
1516	NYSE	UMC	Fri, Sep 29, 2006	3.04	3.10	3.04	3.08
1515	NYSE	UMC	Thu, Sep 28, 2006	3.09	3.10	3.03	3.07
1514	NYSE	UMC	Wed, Sep 27, 2006	3.11	3.12	3.07	3.09
1513	NYSE	UMC	Tue, Sep 26, 2006	3.06	3.11	3.06	3.09
1512	NYSE	UMC	Mon, Sep 25, 2006	3.11	3.11	3.03	3.10
1511	NYSE	UMC	Fri, Sep 22, 2006	3.01	3.08	3.01	3.07
1510	NYSE	UMC	Thu, Sep 21, 2006	3.15	3.18	3.05	3.08
1509	NYSE	UMC	Wed, Sep 20, 2006	3.10	3.17	3.07	3.14
1508	NYSE	UMC	Tue, Sep 19, 2006	3.10	3.13	3.00	3.05
1507	NYSE	UMC	Mon, Sep 18, 2006	3.09	3.15	3.09	3.13
1506	NYSE	UMC	Fri, Sep 15, 2006	3.06	3.06	3.00	3.05
1505	NYSE	UMC	Thu, Sep 14, 2006	3.00	3.03	2.99	3.00
1504	NYSE	UMC	Wed, Sep 13, 2006	3.04	3.04	3.01	3.03
1503	NYSE	UMC	Tue, Sep 12, 2006	3.01	3.04	2.98	3.04
1502	NYSE	UMC	Mon, Sep 11, 2006	2.99	3.02	2.93	2.97
1501	NYSE	UMC	Fri, Sep 8, 2006	3.02	3.02	2.96	2.98
1500	NYSE	UMC	Thu, Sep 7, 2006	3.01	3.05	2.95	3.01
1499	NYSE	UMC	Wed, Sep 6, 2006	3.07	3.07	2.96	2.98
1498	NYSE	UMC	Tue, Sep 5, 2006	3.12	3.12	3.07	3.10
1497	NYSE	UMC	Fri, Sep 1, 2006	3.10	3.11	3.05	3.08
1496	NYSE	UMC	Thu, Aug 31, 2006	3.08	3.09	3.04	3.05
1495	NYSE	UMC	Wed, Aug 30, 2006	3.06	3.13	3.06	3.12
1494	NYSE	UMC	Tue, Aug 29, 2006	3.08	3.08	3.02	3.04
1493	NYSE	UMC	Mon, Aug 28, 2006	3.03	3.08	2.99	3.06
1492	NYSE	UMC	Fri, Aug 25, 2006	3.06	3.07	3.01	3.01
1491	NYSE	UMC	Thu, Aug 24, 2006	3.05	3.09	3.02	3.06
1490	NYSE	UMC	Wed, Aug 23, 2006	3.11	3.12	3.05	3.07
1489	NYSE	UMC	Tue, Aug 22, 2006	3.14	3.15	3.11	3.12
1488	NYSE	UMC	Mon, Aug 21, 2006	3.13	3.15	3.09	3.12
1487	NYSE	UMC	Fri, Aug 18, 2006	3.25	3.25	3.19	3.21
1486	NYSE	UMC	Thu, Aug 17, 2006	3.22	3.31	3.21	3.30
1485	NYSE	UMC	Wed, Aug 16, 2006	3.22	3.23	3.16	3.22
1484	NYSE	UMC	Tue, Aug 15, 2006	3.12	3.20	3.11	3.20
1483	NYSE	UMC	Mon, Aug 14, 2006	3.05	3.12	3.05	3.09
1482	NYSE	UMC	Fri, Aug 11, 2006	3.06	3.10	3.05	3.05
1481	NYSE	UMC	Thu, Aug 10, 2006	3.07	3.14	3.05	3.12
1480	NYSE	UMC	Wed, Aug 9, 2006	3.05	3.06	3.02	3.02
1479	NYSE	UMC	Tue, Aug 8, 2006	2.97	3.03	2.97	2.98
1478	NYSE	UMC	Mon, Aug 7, 2006	3.01	3.01	2.96	2.97
1477	NYSE	UMC	Fri, Aug 4, 2006	3.03	3.05	3.00	3.02
1476	NYSE	UMC	Thu, Aug 3, 2006	3.06	3.07	2.98	3.03
1475	NYSE	UMC	Wed, Aug 2, 2006	2.98	3.04	2.98	3.04
1474	NYSE	UMC	Tue, Aug 1, 2006	3.01	3.01	2.93	2.96
1473	NYSE	UMC	Mon, Jul 31, 2006	3.01	3.05	2.98	3.05
1472	NYSE	UMC	Fri, Jul 28, 2006	2.95	3.08	2.95	3.08
1471	NYSE	UMC	Thu, Jul 27, 2006	2.98	3.04	2.94	2.94
1470	NYSE	UMC	Wed, Jul 26, 2006	2.96	2.96	2.92	2.96
1469	NYSE	UMC	Tue, Jul 25, 2006	3.01	3.02	2.93	2.99
1468	NYSE	UMC	Mon, Jul 24, 2006	2.87	3.02	2.87	3.02
1467	NYSE	UMC	Fri, Jul 21, 2006	2.93	2.94	2.84	2.85
1466	NYSE	UMC	Thu, Jul 20, 2006	3.11	3.11	2.93	2.93
1465	NYSE	UMC	Wed, Jul 19, 2006	2.86	3.08	2.86	3.07
1464	NYSE	UMC	Tue, Jul 18, 2006	2.86	2.89	2.79	2.85
1463	NYSE	UMC	Mon, Jul 17, 2006	2.85	2.90	2.81	2.82
1462	NYSE	UMC	Fri, Jul 14, 2006	2.90	2.96	2.87	2.89
1461	NYSE	UMC	Thu, Jul 13, 2006	3.01	3.01	2.91	2.92
1460	NYSE	UMC	Wed, Jul 12, 2006	3.13	3.13	3.04	3.04
1459	NYSE	UMC	Tue, Jul 11, 2006	3.12	3.16	3.07	3.15
1458	NYSE	UMC	Mon, Jul 10, 2006	3.13	3.19	3.11	3.13
1457	NYSE	UMC	Fri, Jul 7, 2006	3.12	3.14	3.07	3.12
1456	NYSE	UMC	Thu, Jul 6, 2006	3.04	3.14	3.04	3.13
1455	NYSE	UMC	Wed, Jul 5, 2006	3.13	3.13	3.05	3.05
1454	NYSE	UMC	Mon, Jul 3, 2006	3.14	3.19	3.12	3.19
1453	NYSE	UMC	Fri, Jun 30, 2006	3.17	3.19	3.06	3.11
1452	NYSE	UMC	Thu, Jun 29, 2006	3.02	3.19	3.02	3.19
1451	NYSE	UMC	Wed, Jun 28, 2006	3.00	3.05	2.94	2.99
1450	NYSE	UMC	Tue, Jun 27, 2006	3.06	3.08	2.97	2.98
1449	NYSE	UMC	Mon, Jun 26, 2006	3.05	3.09	3.01	3.05
1448	NYSE	UMC	Fri, Jun 23, 2006	3.06	3.08	3.00	3.03
1447	NYSE	UMC	Thu, Jun 22, 2006	3.10	3.10	3.03	3.08
1446	NYSE	UMC	Wed, Jun 21, 2006	3.00	3.10	3.00	3.07
1445	NYSE	UMC	Tue, Jun 20, 2006	3.06	3.07	2.99	3.03
1444	NYSE	UMC	Mon, Jun 19, 2006	3.06	3.11	3.04	3.06
1443	NYSE	UMC	Fri, Jun 16, 2006	3.14	3.15	3.06	3.08
1442	NYSE	UMC	Thu, Jun 15, 2006	3.01	3.19	3.01	3.13
1441	NYSE	UMC	Wed, Jun 14, 2006	2.95	3.04	2.95	3.02
1440	NYSE	UMC	Tue, Jun 13, 2006	2.94	3.01	2.88	2.94
1439	NYSE	UMC	Mon, Jun 12, 2006	3.07	3.10	2.97	2.99
1438	NYSE	UMC	Fri, Jun 9, 2006	3.15	3.17	3.06	3.06
1437	NYSE	UMC	Thu, Jun 8, 2006	3.12	3.12	2.99	3.09
1436	NYSE	UMC	Wed, Jun 7, 2006	3.25	3.28	3.14	3.14
1435	NYSE	UMC	Tue, Jun 6, 2006	3.20	3.25	3.16	3.23
1434	NYSE	UMC	Mon, Jun 5, 2006	3.35	3.35	3.18	3.19
1433	NYSE	UMC	Fri, Jun 2, 2006	3.46	3.50	3.43	3.45
1432	NYSE	UMC	Thu, Jun 1, 2006	3.30	3.46	3.30	3.46
1431	NYSE	UMC	Wed, May 31, 2006	3.31	3.35	3.30	3.33
1430	NYSE	UMC	Tue, May 30, 2006	3.35	3.39	3.30	3.30
1429	NYSE	UMC	Fri, May 26, 2006	3.36	3.39	3.31	3.32
1428	NYSE	UMC	Thu, May 25, 2006	3.31	3.38	3.31	3.37
1427	NYSE	UMC	Wed, May 24, 2006	3.39	3.40	3.28	3.31
1426	NYSE	UMC	Tue, May 23, 2006	3.36	3.49	3.35	3.37
1425	NYSE	UMC	Mon, May 22, 2006	3.35	3.37	3.20	3.26
1424	NYSE	UMC	Fri, May 19, 2006	3.45	3.49	3.39	3.49
1423	NYSE	UMC	Thu, May 18, 2006	3.46	3.52	3.38	3.42
1422	NYSE	UMC	Wed, May 17, 2006	3.55	3.58	3.43	3.49
1421	NYSE	UMC	Tue, May 16, 2006	3.45	3.53	3.43	3.51
1420	NYSE	UMC	Mon, May 15, 2006	3.90	3.90	3.40	3.47
1419	NYSE	UMC	Fri, May 12, 2006	3.58	3.58	3.42	3.43
1418	NYSE	UMC	Thu, May 11, 2006	3.65	3.67	3.51	3.52
1417	NYSE	UMC	Wed, May 10, 2006	3.69	3.72	3.65	3.68
1416	NYSE	UMC	Tue, May 9, 2006	3.85	3.90	3.74	3.74
1415	NYSE	UMC	Mon, May 8, 2006	3.92	3.94	3.86	3.90
1414	NYSE	UMC	Fri, May 5, 2006	3.86	3.94	3.84	3.90
1413	NYSE	UMC	Thu, May 4, 2006	3.79	3.86	3.79	3.85
1412	NYSE	UMC	Wed, May 3, 2006	3.79	3.81	3.74	3.79
1411	NYSE	UMC	Tue, May 2, 2006	3.75	3.79	3.72	3.77
1410	NYSE	UMC	Mon, May 1, 2006	3.80	3.82	3.76	3.76
1409	NYSE	UMC	Fri, Apr 28, 2006	3.75	3.84	3.75	3.77
1408	NYSE	UMC	Thu, Apr 27, 2006	3.68	3.78	3.66	3.75
1407	NYSE	UMC	Wed, Apr 26, 2006	3.73	3.81	3.69	3.74
1406	NYSE	UMC	Tue, Apr 25, 2006	3.65	3.72	3.61	3.68
1405	NYSE	UMC	Mon, Apr 24, 2006	3.80	3.80	3.71	3.77
1404	NYSE	UMC	Fri, Apr 21, 2006	3.70	3.73	3.68	3.70
1403	NYSE	UMC	Thu, Apr 20, 2006	3.65	3.69	3.63	3.64
1402	NYSE	UMC	Wed, Apr 19, 2006	3.67	3.69	3.61	3.66
1401	NYSE	UMC	Tue, Apr 18, 2006	3.52	3.67	3.52	3.66
1400	NYSE	UMC	Mon, Apr 17, 2006	3.50	3.55	3.48	3.52
1399	NYSE	UMC	Thu, Apr 13, 2006	3.47	3.48	3.43	3.45
1398	NYSE	UMC	Wed, Apr 12, 2006	3.42	3.49	3.41	3.44
1397	NYSE	UMC	Tue, Apr 11, 2006	3.54	3.58	3.48	3.50
1396	NYSE	UMC	Mon, Apr 10, 2006	3.70	3.71	3.61	3.63
1395	NYSE	UMC	Fri, Apr 7, 2006	3.67	3.73	3.65	3.68
1394	NYSE	UMC	Thu, Apr 6, 2006	3.63	3.67	3.61	3.67
1393	NYSE	UMC	Wed, Apr 5, 2006	3.55	3.63	3.54	3.62
1392	NYSE	UMC	Tue, Apr 4, 2006	3.52	3.55	3.46	3.54
1391	NYSE	UMC	Mon, Apr 3, 2006	3.50	3.60	3.49	3.54
1390	NYSE	UMC	Fri, Mar 31, 2006	3.45	3.50	3.41	3.41
1389	NYSE	UMC	Thu, Mar 30, 2006	3.38	3.42	3.30	3.39
1388	NYSE	UMC	Wed, Mar 29, 2006	3.23	3.32	3.22	3.32
1387	NYSE	UMC	Tue, Mar 28, 2006	3.21	3.24	3.20	3.22
1386	NYSE	UMC	Mon, Mar 27, 2006	3.19	3.23	3.18	3.21
1385	NYSE	UMC	Fri, Mar 24, 2006	3.12	3.18	3.11	3.17
1384	NYSE	UMC	Thu, Mar 23, 2006	3.20	3.21	3.13	3.15
1383	NYSE	UMC	Wed, Mar 22, 2006	3.18	3.21	3.17	3.18
1382	NYSE	UMC	Tue, Mar 21, 2006	3.18	3.26	3.18	3.19
1381	NYSE	UMC	Mon, Mar 20, 2006	3.17	3.23	3.17	3.23
1380	NYSE	UMC	Fri, Mar 17, 2006	3.16	3.20	3.16	3.17
1379	NYSE	UMC	Thu, Mar 16, 2006	3.25	3.25	3.15	3.17
1378	NYSE	UMC	Wed, Mar 15, 2006	3.23	3.27	3.19	3.25
1377	NYSE	UMC	Tue, Mar 14, 2006	3.16	3.24	3.13	3.23
1376	NYSE	UMC	Mon, Mar 13, 2006	3.17	3.23	3.17	3.20
1375	NYSE	UMC	Fri, Mar 10, 2006	3.15	3.22	3.15	3.17
1374	NYSE	UMC	Thu, Mar 9, 2006	3.14	3.19	3.10	3.10
1373	NYSE	UMC	Wed, Mar 8, 2006	3.10	3.18	3.08	3.14
1372	NYSE	UMC	Tue, Mar 7, 2006	3.16	3.20	3.10	3.13
1371	NYSE	UMC	Mon, Mar 6, 2006	3.29	3.29	3.22	3.23
1370	NYSE	UMC	Fri, Mar 3, 2006	3.26	3.27	3.23	3.23
1369	NYSE	UMC	Thu, Mar 2, 2006	3.26	3.30	3.24	3.27
1368	NYSE	UMC	Wed, Mar 1, 2006	3.18	3.34	3.17	3.32
1367	NYSE	UMC	Tue, Feb 28, 2006	3.20	3.21	3.13	3.15
1366	NYSE	UMC	Mon, Feb 27, 2006	3.20	3.23	3.18	3.19
1365	NYSE	UMC	Fri, Feb 24, 2006	3.18	3.23	3.17	3.21
1364	NYSE	UMC	Thu, Feb 23, 2006	3.15	3.23	3.13	3.17
1363	NYSE	UMC	Wed, Feb 22, 2006	3.12	3.17	3.10	3.16
1362	NYSE	UMC	Tue, Feb 21, 2006	3.16	3.18	3.11	3.12
1361	NYSE	UMC	Fri, Feb 17, 2006	3.24	3.24	3.14	3.14
1360	NYSE	UMC	Thu, Feb 16, 2006	3.20	3.25	3.18	3.24
1359	NYSE	UMC	Wed, Feb 15, 2006	3.07	3.10	3.03	3.10
1358	NYSE	UMC	Tue, Feb 14, 2006	3.00	3.03	2.98	3.02
1357	NYSE	UMC	Mon, Feb 13, 2006	3.15	3.19	3.02	3.04
1356	NYSE	UMC	Fri, Feb 10, 2006	3.18	3.21	3.14	3.21
1355	NYSE	UMC	Thu, Feb 9, 2006	3.11	3.25	3.09	3.18
1354	NYSE	UMC	Wed, Feb 8, 2006	3.07	3.13	3.07	3.10
1353	NYSE	UMC	Tue, Feb 7, 2006	3.17	3.17	3.09	3.10
1352	NYSE	UMC	Mon, Feb 6, 2006	3.12	3.15	3.10	3.11
1351	NYSE	UMC	Fri, Feb 3, 2006	3.16	3.16	3.07	3.09
1350	NYSE	UMC	Thu, Feb 2, 2006	3.25	3.28	3.17	3.21
1349	NYSE	UMC	Wed, Feb 1, 2006	3.27	3.33	3.26	3.28
1348	NYSE	UMC	Tue, Jan 31, 2006	3.41	3.41	3.25	3.28
1347	NYSE	UMC	Mon, Jan 30, 2006	3.39	3.43	3.32	3.41
1346	NYSE	UMC	Fri, Jan 27, 2006	3.30	3.39	3.25	3.36
1345	NYSE	UMC	Thu, Jan 26, 2006	3.16	3.28	3.14	3.28
1344	NYSE	UMC	Wed, Jan 25, 2006	3.15	3.16	3.09	3.09
1343	NYSE	UMC	Tue, Jan 24, 2006	3.12	3.17	3.12	3.15
1342	NYSE	UMC	Mon, Jan 23, 2006	3.11	3.13	3.08	3.11
1341	NYSE	UMC	Fri, Jan 20, 2006	3.18	3.20	3.08	3.09
1340	NYSE	UMC	Thu, Jan 19, 2006	3.13	3.18	3.12	3.14
1339	NYSE	UMC	Wed, Jan 18, 2006	3.05	3.13	3.02	3.11
1338	NYSE	UMC	Tue, Jan 17, 2006	3.18	3.19	3.11	3.12
1337	NYSE	UMC	Fri, Jan 13, 2006	3.17	3.21	3.13	3.18
1336	NYSE	UMC	Thu, Jan 12, 2006	3.23	3.26	3.15	3.18
1335	NYSE	UMC	Wed, Jan 11, 2006	3.26	3.29	3.16	3.25
1334	NYSE	UMC	Tue, Jan 10, 2006	3.22	3.30	3.22	3.24
1333	NYSE	UMC	Mon, Jan 9, 2006	3.30	3.42	3.26	3.38
1332	NYSE	UMC	Fri, Jan 6, 2006	3.14	3.27	3.12	3.26
1331	NYSE	UMC	Thu, Jan 5, 2006	3.12	3.15	3.10	3.12
1330	NYSE	UMC	Wed, Jan 4, 2006	3.19	3.19	3.10	3.13
1329	NYSE	UMC	Tue, Jan 3, 2006	3.16	3.19	3.14	3.19
1328	NYSE	UMC	Fri, Dec 30, 2005	3.15	3.16	3.11	3.12
1327	NYSE	UMC	Thu, Dec 29, 2005	3.22	3.24	3.17	3.18
1326	NYSE	UMC	Wed, Dec 28, 2005	3.20	3.26	3.16	3.23
1325	NYSE	UMC	Tue, Dec 27, 2005	3.33	3.33	3.24	3.26
1324	NYSE	UMC	Fri, Dec 23, 2005	3.23	3.30	3.20	3.30
1323	NYSE	UMC	Thu, Dec 22, 2005	3.16	3.16	3.10	3.14
1322	NYSE	UMC	Wed, Dec 21, 2005	3.11	3.17	3.10	3.14
1321	NYSE	UMC	Tue, Dec 20, 2005	3.14	3.16	3.10	3.11
1320	NYSE	UMC	Mon, Dec 19, 2005	3.18	3.20	3.11	3.11
1319	NYSE	UMC	Fri, Dec 16, 2005	3.14	3.18	3.12	3.15
1318	NYSE	UMC	Thu, Dec 15, 2005	3.09	3.13	3.09	3.12
1317	NYSE	UMC	Wed, Dec 14, 2005	3.07	3.10	3.06	3.09
1316	NYSE	UMC	Tue, Dec 13, 2005	3.15	3.20	3.12	3.16
1315	NYSE	UMC	Mon, Dec 12, 2005	3.16	3.21	3.16	3.18
1314	NYSE	UMC	Fri, Dec 9, 2005	3.23	3.24	3.19	3.20
1313	NYSE	UMC	Thu, Dec 8, 2005	3.27	3.28	3.22	3.25
1312	NYSE	UMC	Wed, Dec 7, 2005	3.32	3.32	3.27	3.31
1311	NYSE	UMC	Tue, Dec 6, 2005	3.29	3.37	3.23	3.33
1310	NYSE	UMC	Mon, Dec 5, 2005	3.28	3.33	3.26	3.30
1309	NYSE	UMC	Fri, Dec 2, 2005	3.22	3.24	3.16	3.22
1308	NYSE	UMC	Thu, Dec 1, 2005	3.13	3.21	3.12	3.19
1307	NYSE	UMC	Wed, Nov 30, 2005	3.08	3.11	3.05	3.09
1306	NYSE	UMC	Tue, Nov 29, 2005	3.05	3.12	3.04	3.06
1305	NYSE	UMC	Mon, Nov 28, 2005	3.15	3.20	3.10	3.12
1304	NYSE	UMC	Fri, Nov 25, 2005	3.22	3.24	3.18	3.23
1303	NYSE	UMC	Wed, Nov 23, 2005	3.06	3.22	3.04	3.19
1302	NYSE	UMC	Tue, Nov 22, 2005	2.99	3.00	2.92	2.98
1301	NYSE	UMC	Mon, Nov 21, 2005	3.04	3.06	3.02	3.03
1300	NYSE	UMC	Fri, Nov 18, 2005	3.07	3.08	3.04	3.05
1299	NYSE	UMC	Thu, Nov 17, 2005	2.99	3.08	2.99	3.06
1298	NYSE	UMC	Wed, Nov 16, 2005	3.02	3.04	2.98	3.03
1297	NYSE	UMC	Tue, Nov 15, 2005	3.09	3.09	3.00	3.04
1296	NYSE	UMC	Mon, Nov 14, 2005	3.17	3.20	3.11	3.16
1295	NYSE	UMC	Fri, Nov 11, 2005	3.17	3.27	3.17	3.18
1294	NYSE	UMC	Thu, Nov 10, 2005	3.10	3.14	3.05	3.13
1293	NYSE	UMC	Wed, Nov 9, 2005	2.98	3.07	2.97	3.07
1292	NYSE	UMC	Tue, Nov 8, 2005	2.87	2.92	2.87	2.90
1291	NYSE	UMC	Mon, Nov 7, 2005	2.86	2.91	2.82	2.91
1290	NYSE	UMC	Fri, Nov 4, 2005	2.97	2.98	2.87	2.92
1289	NYSE	UMC	Thu, Nov 3, 2005	2.92	2.99	2.90	2.94
1288	NYSE	UMC	Wed, Nov 2, 2005	2.86	3.00	2.86	2.99
1287	NYSE	UMC	Tue, Nov 1, 2005	2.85	2.86	2.80	2.84
1286	NYSE	UMC	Mon, Oct 31, 2005	2.91	2.95	2.90	2.92
1285	NYSE	UMC	Fri, Oct 28, 2005	2.78	2.91	2.76	2.85
1284	NYSE	UMC	Thu, Oct 27, 2005	2.76	2.81	2.68	2.80
1283	NYSE	UMC	Wed, Oct 26, 2005	2.98	2.98	2.92	2.94
1282	NYSE	UMC	Tue, Oct 25, 2005	3.07	3.08	3.02	3.04
1281	NYSE	UMC	Mon, Oct 24, 2005	3.08	3.14	3.08	3.11
1280	NYSE	UMC	Fri, Oct 21, 2005	3.10	3.14	3.08	3.12
1279	NYSE	UMC	Thu, Oct 20, 2005	3.15	3.16	3.10	3.10
1278	NYSE	UMC	Wed, Oct 19, 2005	3.13	3.18	3.08	3.17
1277	NYSE	UMC	Tue, Oct 18, 2005	3.22	3.25	3.20	3.21
1276	NYSE	UMC	Mon, Oct 17, 2005	3.23	3.25	3.20	3.23
1275	NYSE	UMC	Fri, Oct 14, 2005	3.25	3.26	3.17	3.25
1274	NYSE	UMC	Thu, Oct 13, 2005	3.25	3.27	3.17	3.22
1273	NYSE	UMC	Wed, Oct 12, 2005	3.18	3.23	3.16	3.20
1272	NYSE	UMC	Tue, Oct 11, 2005	3.34	3.36	3.23	3.27
1271	NYSE	UMC	Mon, Oct 10, 2005	3.42	3.43	3.36	3.37
1270	NYSE	UMC	Fri, Oct 7, 2005	3.44	3.46	3.40	3.41
1269	NYSE	UMC	Thu, Oct 6, 2005	3.51	3.53	3.44	3.45
1268	NYSE	UMC	Wed, Oct 5, 2005	3.56	3.59	3.51	3.53
1267	NYSE	UMC	Tue, Oct 4, 2005	3.62	3.67	3.59	3.63
1266	NYSE	UMC	Mon, Oct 3, 2005	3.60	3.63	3.58	3.61
1265	NYSE	UMC	Fri, Sep 30, 2005	3.51	3.62	3.50	3.60
1264	NYSE	UMC	Thu, Sep 29, 2005	3.28	3.44	3.27	3.43
1263	NYSE	UMC	Wed, Sep 28, 2005	3.20	3.22	3.16	3.21
1262	NYSE	UMC	Tue, Sep 27, 2005	3.33	3.33	3.25	3.26
1261	NYSE	UMC	Mon, Sep 26, 2005	3.30	3.34	3.30	3.33
1260	NYSE	UMC	Fri, Sep 23, 2005	3.36	3.38	3.28	3.30
1259	NYSE	UMC	Thu, Sep 22, 2005	3.25	3.43	3.22	3.38
1258	NYSE	UMC	Wed, Sep 21, 2005	3.49	3.49	3.35	3.36
1257	NYSE	UMC	Tue, Sep 20, 2005	3.48	3.50	3.42	3.47
1256	NYSE	UMC	Mon, Sep 19, 2005	3.53	3.53	3.43	3.43
1255	NYSE	UMC	Fri, Sep 16, 2005	3.45	3.52	3.43	3.51
1254	NYSE	UMC	Thu, Sep 15, 2005	3.47	3.50	3.43	3.46
1253	NYSE	UMC	Wed, Sep 14, 2005	3.50	3.50	3.42	3.44
1252	NYSE	UMC	Tue, Sep 13, 2005	3.56	3.59	3.48	3.49
1251	NYSE	UMC	Mon, Sep 12, 2005	3.48	3.64	3.45	3.60
1250	NYSE	UMC	Fri, Sep 9, 2005	3.57	3.58	3.56	3.56
1249	NYSE	UMC	Thu, Sep 8, 2005	3.61	3.62	3.57	3.58
1248	NYSE	UMC	Wed, Sep 7, 2005	3.53	3.60	3.52	3.59
1247	NYSE	UMC	Tue, Sep 6, 2005	3.42	3.52	3.42	3.50
1246	NYSE	UMC	Fri, Sep 2, 2005	3.46	3.48	3.43	3.44
1245	NYSE	UMC	Thu, Sep 1, 2005	3.41	3.50	3.40	3.45
1244	NYSE	UMC	Wed, Aug 31, 2005	3.40	3.43	3.36	3.41
1243	NYSE	UMC	Tue, Aug 30, 2005	3.36	3.40	3.36	3.40
1242	NYSE	UMC	Mon, Aug 29, 2005	3.38	3.42	3.37	3.40
1241	NYSE	UMC	Fri, Aug 26, 2005	3.50	3.53	3.50	3.52
1240	NYSE	UMC	Thu, Aug 25, 2005	3.50	3.52	3.47	3.50
1239	NYSE	UMC	Wed, Aug 24, 2005	3.51	3.56	3.50	3.50
1238	NYSE	UMC	Tue, Aug 23, 2005	3.58	3.60	3.55	3.58
1237	NYSE	UMC	Mon, Aug 22, 2005	3.56	3.62	3.55	3.57
1236	NYSE	UMC	Fri, Aug 19, 2005	3.56	3.62	3.51	3.54
1235	NYSE	UMC	Thu, Aug 18, 2005	3.63	3.64	3.58	3.58
1234	NYSE	UMC	Wed, Aug 17, 2005	3.69	3.71	3.67	3.70
1233	NYSE	UMC	Tue, Aug 16, 2005	3.71	3.73	3.68	3.69
1232	NYSE	UMC	Mon, Aug 15, 2005	3.75	3.76	3.72	3.74
1231	NYSE	UMC	Fri, Aug 12, 2005	3.85	3.85	3.77	3.78
1230	NYSE	UMC	Thu, Aug 11, 2005	3.87	3.87	3.83	3.85
1229	NYSE	UMC	Wed, Aug 10, 2005	3.81	3.86	3.79	3.84
1228	NYSE	UMC	Tue, Aug 9, 2005	3.65	3.70	3.64	3.69
1227	NYSE	UMC	Mon, Aug 8, 2005	3.65	3.69	3.64	3.65
1226	NYSE	UMC	Fri, Aug 5, 2005	3.72	3.72	3.62	3.65
1225	NYSE	UMC	Thu, Aug 4, 2005	3.84	3.84	3.72	3.73
1224	NYSE	UMC	Wed, Aug 3, 2005	3.86	3.87	3.82	3.84
1223	NYSE	UMC	Tue, Aug 2, 2005	3.80	3.83	3.75	3.78
1222	NYSE	UMC	Mon, Aug 1, 2005	3.90	4.00	3.90	3.99
1221	NYSE	UMC	Fri, Jul 29, 2005	3.87	3.90	3.83	3.85
1220	NYSE	UMC	Thu, Jul 28, 2005	3.90	3.97	3.89	3.91
1219	NYSE	UMC	Wed, Jul 27, 2005	3.92	3.94	3.85	3.85
1218	NYSE	UMC	Tue, Jul 26, 2005	4.09	4.10	3.93	3.99
1217	NYSE	UMC	Mon, Jul 25, 2005	4.15	4.18	4.13	4.14
1216	NYSE	UMC	Fri, Jul 22, 2005	4.25	4.27	4.18	4.22
1215	NYSE	UMC	Thu, Jul 21, 2005	4.30	4.34	4.27	4.29
1214	NYSE	UMC	Wed, Jul 20, 2005	4.34	4.35	4.27	4.32
1213	NYSE	UMC	Tue, Jul 19, 2005	4.33	4.40	4.32	4.40
1212	NYSE	UMC	Mon, Jul 18, 2005	4.31	4.33	4.27	4.33
1211	NYSE	UMC	Fri, Jul 15, 2005	4.34	4.38	4.34	4.34
1210	NYSE	UMC	Thu, Jul 14, 2005	4.40	4.45	4.40	4.43
1209	NYSE	UMC	Wed, Jul 13, 2005	4.35	4.39	4.34	4.37
1208	NYSE	UMC	Tue, Jul 12, 2005	4.32	4.40	4.30	4.40
1207	NYSE	UMC	Mon, Jul 11, 2005	4.22	4.29	4.22	4.27
1206	NYSE	UMC	Fri, Jul 8, 2005	4.14	4.19	4.11	4.19
1205	NYSE	UMC	Thu, Jul 7, 2005	4.10	4.14	4.06	4.13
1204	NYSE	UMC	Wed, Jul 6, 2005	4.13	4.20	4.12	4.18
1203	NYSE	UMC	Tue, Jul 5, 2005	4.09	4.13	4.07	4.12
1202	NYSE	UMC	Fri, Jul 1, 2005	4.20	4.20	4.13	4.16
1201	NYSE	UMC	Thu, Jun 30, 2005	4.11	4.15	4.10	4.11
1200	NYSE	UMC	Wed, Jun 29, 2005	4.05	4.11	4.05	4.10
1199	NYSE	UMC	Tue, Jun 28, 2005	4.06	4.15	4.06	4.13
1198	NYSE	UMC	Mon, Jun 27, 2005	4.04	4.13	4.03	4.06
1197	NYSE	UMC	Fri, Jun 24, 2005	4.23	4.24	4.13	4.14
1196	NYSE	UMC	Thu, Jun 23, 2005	4.28	4.35	4.23	4.23
1195	NYSE	UMC	Wed, Jun 22, 2005	4.31	4.35	4.28	4.28
1194	NYSE	UMC	Tue, Jun 21, 2005	4.26	4.28	4.21	4.27
1193	NYSE	UMC	Mon, Jun 20, 2005	4.34	4.34	4.28	4.29
1192	NYSE	UMC	Fri, Jun 17, 2005	4.19	4.30	4.19	4.26
1191	NYSE	UMC	Thu, Jun 16, 2005	4.08	4.18	4.06	4.15
1190	NYSE	UMC	Wed, Jun 15, 2005	3.99	4.00	3.93	3.99
1189	NYSE	UMC	Tue, Jun 14, 2005	4.02	4.05	3.99	3.99
1188	NYSE	UMC	Mon, Jun 13, 2005	4.09	4.12	4.07	4.08
1187	NYSE	UMC	Fri, Jun 10, 2005	4.14	4.17	4.10	4.12
1186	NYSE	UMC	Thu, Jun 9, 2005	4.10	4.15	4.09	4.15
1185	NYSE	UMC	Wed, Jun 8, 2005	4.05	4.14	4.05	4.11
1184	NYSE	UMC	Tue, Jun 7, 2005	3.95	4.03	3.95	4.01
1183	NYSE	UMC	Mon, Jun 6, 2005	3.93	3.97	3.92	3.95
1182	NYSE	UMC	Fri, Jun 3, 2005	3.92	3.94	3.89	3.92
1181	NYSE	UMC	Thu, Jun 2, 2005	3.77	3.87	3.77	3.86
1180	NYSE	UMC	Wed, Jun 1, 2005	3.74	3.80	3.72	3.79
1179	NYSE	UMC	Tue, May 31, 2005	3.75	3.76	3.70	3.74
1178	NYSE	UMC	Fri, May 27, 2005	3.76	3.78	3.75	3.76
1177	NYSE	UMC	Thu, May 26, 2005	3.68	3.76	3.68	3.76
1176	NYSE	UMC	Wed, May 25, 2005	3.72	3.73	3.67	3.67
1175	NYSE	UMC	Tue, May 24, 2005	3.65	3.73	3.64	3.72
1174	NYSE	UMC	Mon, May 23, 2005	3.61	3.62	3.59	3.60
1173	NYSE	UMC	Fri, May 20, 2005	3.66	3.68	3.65	3.67
1172	NYSE	UMC	Thu, May 19, 2005	3.68	3.70	3.66	3.68
1171	NYSE	UMC	Wed, May 18, 2005	3.55	3.63	3.55	3.62
1170	NYSE	UMC	Tue, May 17, 2005	3.56	3.57	3.53	3.56
1169	NYSE	UMC	Mon, May 16, 2005	3.51	3.55	3.50	3.54
1168	NYSE	UMC	Fri, May 13, 2005	3.41	3.50	3.40	3.48
1167	NYSE	UMC	Thu, May 12, 2005	3.40	3.41	3.37	3.37
1166	NYSE	UMC	Wed, May 11, 2005	3.34	3.40	3.33	3.37
1165	NYSE	UMC	Tue, May 10, 2005	3.44	3.44	3.38	3.39
1164	NYSE	UMC	Mon, May 9, 2005	3.49	3.49	3.47	3.47
1163	NYSE	UMC	Fri, May 6, 2005	3.50	3.55	3.47	3.53
1162	NYSE	UMC	Thu, May 5, 2005	3.44	3.46	3.42	3.45
1161	NYSE	UMC	Wed, May 4, 2005	3.26	3.38	3.26	3.37
1160	NYSE	UMC	Tue, May 3, 2005	3.28	3.30	3.27	3.28
1159	NYSE	UMC	Mon, May 2, 2005	3.29	3.31	3.27	3.31
1158	NYSE	UMC	Fri, Apr 29, 2005	3.23	3.26	3.19	3.25
1157	NYSE	UMC	Thu, Apr 28, 2005	3.28	3.28	3.23	3.23
1156	NYSE	UMC	Wed, Apr 27, 2005	3.30	3.30	3.21	3.27
1155	NYSE	UMC	Tue, Apr 26, 2005	3.25	3.34	3.25	3.30
1154	NYSE	UMC	Mon, Apr 25, 2005	3.20	3.25	3.20	3.23
1153	NYSE	UMC	Fri, Apr 22, 2005	3.20	3.25	3.19	3.21
1152	NYSE	UMC	Thu, Apr 21, 2005	3.17	3.23	3.17	3.22
1151	NYSE	UMC	Wed, Apr 20, 2005	3.15	3.19	3.10	3.10
1150	NYSE	UMC	Tue, Apr 19, 2005	3.15	3.19	3.12	3.18
1149	NYSE	UMC	Mon, Apr 18, 2005	3.13	3.14	3.01	3.10
1148	NYSE	UMC	Fri, Apr 15, 2005	3.18	3.22	3.14	3.17
1147	NYSE	UMC	Thu, Apr 14, 2005	3.30	3.30	3.23	3.24
1146	NYSE	UMC	Wed, Apr 13, 2005	3.31	3.34	3.24	3.28
1145	NYSE	UMC	Tue, Apr 12, 2005	3.31	3.33	3.26	3.32
1144	NYSE	UMC	Mon, Apr 11, 2005	3.35	3.35	3.28	3.32
1143	NYSE	UMC	Fri, Apr 8, 2005	3.34	3.40	3.34	3.35
1142	NYSE	UMC	Thu, Apr 7, 2005	3.28	3.36	3.28	3.33
1141	NYSE	UMC	Wed, Apr 6, 2005	3.31	3.36	3.31	3.31
1140	NYSE	UMC	Tue, Apr 5, 2005	3.30	3.33	3.29	3.29
1139	NYSE	UMC	Mon, Apr 4, 2005	3.33	3.33	3.28	3.29
1138	NYSE	UMC	Fri, Apr 1, 2005	3.42	3.45	3.33	3.33
1137	NYSE	UMC	Thu, Mar 31, 2005	3.40	3.42	3.34	3.37
1136	NYSE	UMC	Wed, Mar 30, 2005	3.18	3.28	3.18	3.26
1135	NYSE	UMC	Tue, Mar 29, 2005	3.23	3.25	3.17	3.18
1134	NYSE	UMC	Mon, Mar 28, 2005	3.31	3.33	3.28	3.30
1133	NYSE	UMC	Thu, Mar 24, 2005	3.30	3.34	3.30	3.32
1132	NYSE	UMC	Wed, Mar 23, 2005	3.27	3.31	3.26	3.28
1131	NYSE	UMC	Tue, Mar 22, 2005	3.27	3.32	3.25	3.26
1130	NYSE	UMC	Mon, Mar 21, 2005	3.33	3.37	3.31	3.33
1129	NYSE	UMC	Fri, Mar 18, 2005	3.40	3.40	3.34	3.35
1128	NYSE	UMC	Thu, Mar 17, 2005	3.45	3.47	3.41	3.43
1127	NYSE	UMC	Wed, Mar 16, 2005	3.50	3.54	3.46	3.46
1126	NYSE	UMC	Tue, Mar 15, 2005	3.55	3.55	3.50	3.50
1125	NYSE	UMC	Mon, Mar 14, 2005	3.58	3.59	3.56	3.58
1124	NYSE	UMC	Fri, Mar 11, 2005	3.60	3.71	3.56	3.58
1123	NYSE	UMC	Thu, Mar 10, 2005	3.61	3.62	3.56	3.59
1122	NYSE	UMC	Wed, Mar 9, 2005	3.61	3.68	3.57	3.59
1121	NYSE	UMC	Tue, Mar 8, 2005	3.65	3.73	3.60	3.61
1120	NYSE	UMC	Mon, Mar 7, 2005	3.65	3.73	3.65	3.69
1119	NYSE	UMC	Fri, Mar 4, 2005	3.64	3.68	3.60	3.63
1118	NYSE	UMC	Thu, Mar 3, 2005	3.65	3.70	3.64	3.64
1117	NYSE	UMC	Wed, Mar 2, 2005	3.70	3.72	3.64	3.65
1116	NYSE	UMC	Tue, Mar 1, 2005	3.71	3.77	3.67	3.73
1115	NYSE	UMC	Mon, Feb 28, 2005	3.77	3.78	3.69	3.70
1114	NYSE	UMC	Fri, Feb 25, 2005	3.68	3.79	3.68	3.78
1113	NYSE	UMC	Thu, Feb 24, 2005	3.61	3.65	3.57	3.65
1112	NYSE	UMC	Wed, Feb 23, 2005	3.57	3.61	3.27	3.61
1111	NYSE	UMC	Tue, Feb 22, 2005	3.56	3.58	3.51	3.51
1110	NYSE	UMC	Fri, Feb 18, 2005	3.62	3.63	3.54	3.63
1109	NYSE	UMC	Thu, Feb 17, 2005	3.54	3.60	3.48	3.53
1108	NYSE	UMC	Wed, Feb 16, 2005	3.62	3.66	3.60	3.63
1107	NYSE	UMC	Tue, Feb 15, 2005	3.72	3.77	3.68	3.71
1106	NYSE	UMC	Mon, Feb 14, 2005	3.70	3.75	3.69	3.73
1105	NYSE	UMC	Fri, Feb 11, 2005	3.58	3.72	3.57	3.67
1104	NYSE	UMC	Thu, Feb 10, 2005	3.56	3.59	3.52	3.56
1103	NYSE	UMC	Wed, Feb 9, 2005	3.61	3.61	3.53	3.53
1102	NYSE	UMC	Tue, Feb 8, 2005	3.59	3.62	3.56	3.61
1101	NYSE	UMC	Mon, Feb 7, 2005	3.59	3.61	3.56	3.59
1100	NYSE	UMC	Fri, Feb 4, 2005	3.51	3.61	3.50	3.60
1099	NYSE	UMC	Thu, Feb 3, 2005	3.50	3.51	3.44	3.51
1098	NYSE	UMC	Wed, Feb 2, 2005	3.52	3.57	3.44	3.52
1097	NYSE	UMC	Tue, Feb 1, 2005	3.54	3.64	3.52	3.59
1096	NYSE	UMC	Mon, Jan 31, 2005	3.47	3.55	3.32	3.53
1095	NYSE	UMC	Fri, Jan 28, 2005	3.37	3.39	3.28	3.29
1094	NYSE	UMC	Thu, Jan 27, 2005	3.35	3.36	3.32	3.35
1093	NYSE	UMC	Wed, Jan 26, 2005	3.27	3.33	3.27	3.32
1092	NYSE	UMC	Tue, Jan 25, 2005	3.27	3.27	3.24	3.27
1091	NYSE	UMC	Mon, Jan 24, 2005	3.28	3.28	3.22	3.23
1090	NYSE	UMC	Fri, Jan 21, 2005	3.30	3.32	3.27	3.28
1089	NYSE	UMC	Thu, Jan 20, 2005	3.21	3.33	3.21	3.32
1088	NYSE	UMC	Wed, Jan 19, 2005	3.30	3.31	3.24	3.25
1087	NYSE	UMC	Tue, Jan 18, 2005	3.26	3.37	3.25	3.35
1086	NYSE	UMC	Fri, Jan 14, 2005	3.20	3.26	3.19	3.26
1085	NYSE	UMC	Thu, Jan 13, 2005	3.21	3.22	3.15	3.16
1084	NYSE	UMC	Wed, Jan 12, 2005	3.28	3.28	3.17	3.25
1083	NYSE	UMC	Tue, Jan 11, 2005	3.29	3.31	3.27	3.28
1082	NYSE	UMC	Mon, Jan 10, 2005	3.35	3.39	3.32	3.34
1081	NYSE	UMC	Fri, Jan 7, 2005	3.34	3.35	3.30	3.35
1080	NYSE	UMC	Thu, Jan 6, 2005	3.32	3.37	3.31	3.33
1079	NYSE	UMC	Wed, Jan 5, 2005	3.36	3.38	3.26	3.30
1078	NYSE	UMC	Tue, Jan 4, 2005	3.46	3.47	3.35	3.38
1077	NYSE	UMC	Mon, Jan 3, 2005	3.54	3.54	3.47	3.47
1076	NYSE	UMC	Fri, Dec 31, 2004	3.55	3.55	3.51	3.53
1075	NYSE	UMC	Thu, Dec 30, 2004	3.50	3.53	3.49	3.49
1074	NYSE	UMC	Wed, Dec 29, 2004	3.42	3.51	3.39	3.50
1073	NYSE	UMC	Tue, Dec 28, 2004	3.38	3.46	3.38	3.40
1072	NYSE	UMC	Mon, Dec 27, 2004	3.40	3.40	3.38	3.39
1071	NYSE	UMC	Thu, Dec 23, 2004	3.38	3.42	3.37	3.38
1070	NYSE	UMC	Wed, Dec 22, 2004	3.39	3.42	3.38	3.40
1069	NYSE	UMC	Tue, Dec 21, 2004	3.37	3.40	3.35	3.39
1068	NYSE	UMC	Mon, Dec 20, 2004	3.40	3.40	3.30	3.34
1067	NYSE	UMC	Fri, Dec 17, 2004	3.42	3.43	3.35	3.38
1066	NYSE	UMC	Thu, Dec 16, 2004	3.47	3.50	3.44	3.44
1065	NYSE	UMC	Wed, Dec 15, 2004	3.47	3.51	3.46	3.49
1064	NYSE	UMC	Tue, Dec 14, 2004	3.38	3.44	3.38	3.42
1063	NYSE	UMC	Mon, Dec 13, 2004	3.37	3.42	3.35	3.39
1062	NYSE	UMC	Fri, Dec 10, 2004	3.37	3.40	3.36	3.38
1061	NYSE	UMC	Thu, Dec 9, 2004	3.45	3.45	3.39	3.44
1060	NYSE	UMC	Wed, Dec 8, 2004	3.57	3.57	3.47	3.51
1059	NYSE	UMC	Tue, Dec 7, 2004	3.56	3.65	3.53	3.53
1058	NYSE	UMC	Mon, Dec 6, 2004	3.58	3.71	3.57	3.61
1057	NYSE	UMC	Fri, Dec 3, 2004	3.65	3.69	3.63	3.64
1056	NYSE	UMC	Thu, Dec 2, 2004	3.60	3.65	3.57	3.60
1055	NYSE	UMC	Wed, Dec 1, 2004	3.53	3.60	3.49	3.60
1054	NYSE	UMC	Tue, Nov 30, 2004	3.55	3.55	3.47	3.50
1053	NYSE	UMC	Mon, Nov 29, 2004	3.59	3.60	3.51	3.54
1052	NYSE	UMC	Fri, Nov 26, 2004	3.61	3.62	3.54	3.59
1051	NYSE	UMC	Wed, Nov 24, 2004	3.65	3.70	3.65	3.68
1050	NYSE	UMC	Tue, Nov 23, 2004	3.65	3.68	3.61	3.65
1049	NYSE	UMC	Mon, Nov 22, 2004	3.60	3.67	3.56	3.64
1048	NYSE	UMC	Fri, Nov 19, 2004	3.81	3.81	3.69	3.70
1047	NYSE	UMC	Thu, Nov 18, 2004	3.76	3.86	3.69	3.86
1046	NYSE	UMC	Wed, Nov 17, 2004	3.56	3.77	3.56	3.76
1045	NYSE	UMC	Tue, Nov 16, 2004	3.52	3.52	3.45	3.47
1044	NYSE	UMC	Mon, Nov 15, 2004	3.50	3.57	3.50	3.55
1043	NYSE	UMC	Fri, Nov 12, 2004	3.51	3.57	3.47	3.55
1042	NYSE	UMC	Thu, Nov 11, 2004	3.43	3.48	3.40	3.48
1041	NYSE	UMC	Wed, Nov 10, 2004	3.52	3.54	3.40	3.43
1040	NYSE	UMC	Tue, Nov 9, 2004	3.60	3.63	3.58	3.61
1039	NYSE	UMC	Mon, Nov 8, 2004	3.59	3.64	3.55	3.64
1038	NYSE	UMC	Fri, Nov 5, 2004	3.73	3.73	3.58	3.59
1037	NYSE	UMC	Thu, Nov 4, 2004	3.50	3.60	3.49	3.59
1036	NYSE	UMC	Wed, Nov 3, 2004	3.62	3.66	3.51	3.53
1035	NYSE	UMC	Tue, Nov 2, 2004	3.43	3.54	3.42	3.50
1034	NYSE	UMC	Mon, Nov 1, 2004	3.42	3.42	3.38	3.39
1033	NYSE	UMC	Fri, Oct 29, 2004	3.45	3.53	3.43	3.50
1032	NYSE	UMC	Thu, Oct 28, 2004	3.43	3.44	3.39	3.40
1031	NYSE	UMC	Wed, Oct 27, 2004	3.26	3.44	3.23	3.42
1030	NYSE	UMC	Tue, Oct 26, 2004	3.30	3.37	3.28	3.36
1029	NYSE	UMC	Mon, Oct 25, 2004	3.33	3.40	3.33	3.37
1028	NYSE	UMC	Fri, Oct 22, 2004	3.43	3.44	3.38	3.39
1027	NYSE	UMC	Thu, Oct 21, 2004	3.36	3.44	3.35	3.42
1026	NYSE	UMC	Wed, Oct 20, 2004	3.36	3.37	3.32	3.34
1025	NYSE	UMC	Tue, Oct 19, 2004	3.34	3.40	3.34	3.36
1024	NYSE	UMC	Mon, Oct 18, 2004	3.27	3.34	3.27	3.34
1023	NYSE	UMC	Fri, Oct 15, 2004	3.26	3.33	3.26	3.32
1022	NYSE	UMC	Thu, Oct 14, 2004	3.30	3.32	3.26	3.27
1021	NYSE	UMC	Wed, Oct 13, 2004	3.30	3.35	3.26	3.29
1020	NYSE	UMC	Tue, Oct 12, 2004	3.30	3.30	3.15	3.25
1019	NYSE	UMC	Mon, Oct 11, 2004	3.38	3.40	3.35	3.38
1018	NYSE	UMC	Fri, Oct 8, 2004	3.50	3.50	3.37	3.39
1017	NYSE	UMC	Thu, Oct 7, 2004	3.55	3.55	3.47	3.49
1016	NYSE	UMC	Wed, Oct 6, 2004	3.57	3.57	3.47	3.52
1015	NYSE	UMC	Tue, Oct 5, 2004	3.58	3.59	3.54	3.56
1014	NYSE	UMC	Mon, Oct 4, 2004	3.65	3.65	3.57	3.61
1013	NYSE	UMC	Fri, Oct 1, 2004	3.49	3.61	3.42	3.55
1012	NYSE	UMC	Thu, Sep 30, 2004	3.35	3.39	3.34	3.38
1011	NYSE	UMC	Wed, Sep 29, 2004	3.35	3.40	3.31	3.35
1010	NYSE	UMC	Tue, Sep 28, 2004	3.39	3.39	3.33	3.34
1009	NYSE	UMC	Mon, Sep 27, 2004	3.40	3.41	3.36	3.37
1008	NYSE	UMC	Fri, Sep 24, 2004	3.70	3.70	3.43	3.43
1007	NYSE	UMC	Thu, Sep 23, 2004	3.55	3.58	3.53	3.57
1006	NYSE	UMC	Wed, Sep 22, 2004	3.60	3.60	3.53	3.53
1005	NYSE	UMC	Tue, Sep 21, 2004	3.60	3.67	3.60	3.64
1004	NYSE	UMC	Mon, Sep 20, 2004	3.55	3.60	3.54	3.55
1003	NYSE	UMC	Fri, Sep 17, 2004	3.54	3.58	3.53	3.58
1002	NYSE	UMC	Thu, Sep 16, 2004	3.60	3.66	3.59	3.62
1001	NYSE	UMC	Wed, Sep 15, 2004	3.62	3.67	3.53	3.55
1000	NYSE	UMC	Tue, Sep 14, 2004	3.70	3.70	3.65	3.67
999	NYSE	UMC	Mon, Sep 13, 2004	3.74	3.81	3.74	3.76
998	NYSE	UMC	Fri, Sep 10, 2004	3.66	3.75	3.64	3.68
997	NYSE	UMC	Thu, Sep 9, 2004	3.53	3.68	3.53	3.62
996	NYSE	UMC	Wed, Sep 8, 2004	3.54	3.57	3.50	3.51
995	NYSE	UMC	Tue, Sep 7, 2004	3.59	3.61	3.53	3.54
994	NYSE	UMC	Fri, Sep 3, 2004	3.60	3.60	3.48	3.51
993	NYSE	UMC	Thu, Sep 2, 2004	3.80	3.89	3.68	3.73
992	NYSE	UMC	Wed, Sep 1, 2004	3.85	3.87	3.78	3.83
991	NYSE	UMC	Tue, Aug 31, 2004	3.80	3.81	3.72	3.80
990	NYSE	UMC	Mon, Aug 30, 2004	3.90	3.93	3.83	3.84
989	NYSE	UMC	Fri, Aug 27, 2004	4.06	4.06	3.97	3.99
988	NYSE	UMC	Thu, Aug 26, 2004	4.03	4.08	4.01	4.08
987	NYSE	UMC	Wed, Aug 25, 2004	3.88	4.02	3.85	4.00
986	NYSE	UMC	Tue, Aug 24, 2004	3.86	3.88	3.82	3.85
985	NYSE	UMC	Mon, Aug 23, 2004	3.83	3.87	3.83	3.85
984	NYSE	UMC	Fri, Aug 20, 2004	3.81	3.84	3.76	3.80
983	NYSE	UMC	Thu, Aug 19, 2004	4.08	4.08	3.83	3.83
982	NYSE	UMC	Wed, Aug 18, 2004	3.66	3.91	3.66	3.90
981	NYSE	UMC	Tue, Aug 17, 2004	3.56	3.64	3.56	3.62
980	NYSE	UMC	Mon, Aug 16, 2004	3.56	3.57	3.52	3.56
979	NYSE	UMC	Fri, Aug 13, 2004	3.55	3.60	3.51	3.53
978	NYSE	UMC	Thu, Aug 12, 2004	3.60	3.61	3.46	3.51
977	NYSE	UMC	Wed, Aug 11, 2004	3.63	3.69	3.51	3.58
976	NYSE	UMC	Tue, Aug 10, 2004	3.69	3.74	3.64	3.73
975	NYSE	UMC	Mon, Aug 9, 2004	3.65	3.68	3.63	3.68
974	NYSE	UMC	Fri, Aug 6, 2004	3.60	3.60	3.54	3.57
973	NYSE	UMC	Thu, Aug 5, 2004	3.70	3.75	3.61	3.65
972	NYSE	UMC	Wed, Aug 4, 2004	3.54	3.66	3.52	3.61
971	NYSE	UMC	Tue, Aug 3, 2004	3.62	3.70	3.56	3.59
970	NYSE	UMC	Mon, Aug 2, 2004	3.64	3.66	3.59	3.63
969	NYSE	UMC	Fri, Jul 30, 2004	3.70	3.75	3.66	3.70
968	NYSE	UMC	Thu, Jul 29, 2004	3.62	3.70	3.60	3.68
967	NYSE	UMC	Wed, Jul 28, 2004	3.65	3.67	3.51	3.56
966	NYSE	UMC	Tue, Jul 27, 2004	3.53	3.59	3.47	3.59
965	NYSE	UMC	Mon, Jul 26, 2004	3.54	3.55	3.41	3.46
964	NYSE	UMC	Fri, Jul 23, 2004	3.65	3.65	3.45	3.54
963	NYSE	UMC	Thu, Jul 22, 2004	3.64	3.70	3.62	3.70
962	NYSE	UMC	Wed, Jul 21, 2004	3.75	3.79	3.64	3.64
961	NYSE	UMC	Tue, Jul 20, 2004	3.63	3.71	3.60	3.71
960	NYSE	UMC	Mon, Jul 19, 2004	3.67	3.69	3.62	3.65
959	NYSE	UMC	Fri, Jul 16, 2004	3.65	3.72	3.60	3.62
958	NYSE	UMC	Thu, Jul 15, 2004	3.69	3.69	3.60	3.61
957	NYSE	UMC	Wed, Jul 14, 2004	3.70	3.73	3.65	3.69
956	NYSE	UMC	Tue, Jul 13, 2004	3.74	3.85	3.61	3.78
955	NYSE	UMC	Mon, Jul 12, 2004	3.75	3.77	3.69	3.71
954	NYSE	UMC	Fri, Jul 9, 2004	3.90	3.98	3.89	3.89
953	NYSE	UMC	Thu, Jul 8, 2004	3.91	3.93	3.85	3.89
952	NYSE	UMC	Wed, Jul 7, 2004	3.75	3.91	3.74	3.91
951	NYSE	UMC	Tue, Jul 6, 2004	3.78	3.78	3.64	3.70
950	NYSE	UMC	Fri, Jul 2, 2004	3.91	3.91	3.80	3.81
949	NYSE	UMC	Thu, Jul 1, 2004	4.04	4.04	3.85	3.91
948	NYSE	UMC	Wed, Jun 30, 2004	3.98	4.03	3.94	3.99
947	NYSE	UMC	Tue, Jun 29, 2004	3.75	3.97	3.75	3.93
946	NYSE	UMC	Mon, Jun 28, 2004	3.87	3.87	3.73	3.74
945	NYSE	UMC	Fri, Jun 25, 2004	3.83	3.89	3.81	3.88
944	NYSE	UMC	Thu, Jun 24, 2004	3.86	3.86	3.75	3.80
943	NYSE	UMC	Wed, Jun 23, 2004	3.77	3.85	3.72	3.80
942	NYSE	UMC	Tue, Jun 22, 2004	3.62	3.76	3.62	3.75
941	NYSE	UMC	Mon, Jun 21, 2004	3.71	3.72	3.62	3.62
940	NYSE	UMC	Fri, Jun 18, 2004	3.66	3.74	3.62	3.69
939	NYSE	UMC	Thu, Jun 17, 2004	3.75	3.75	3.69	3.70
938	NYSE	UMC	Wed, Jun 16, 2004	3.75	3.75	3.69	3.74
937	NYSE	UMC	Tue, Jun 15, 2004	3.76	3.83	3.75	3.80
936	NYSE	UMC	Mon, Jun 14, 2004	3.80	3.80	3.67	3.70
935	NYSE	UMC	Thu, Jun 10, 2004	4.10	4.13	3.94	3.98
934	NYSE	UMC	Wed, Jun 9, 2004	4.26	4.27	4.15	4.15
933	NYSE	UMC	Tue, Jun 8, 2004	4.40	4.44	4.29	4.35
932	NYSE	UMC	Mon, Jun 7, 2004	4.35	4.43	4.28	4.41
931	NYSE	UMC	Fri, Jun 4, 2004	4.24	4.26	4.17	4.21
930	NYSE	UMC	Thu, Jun 3, 2004	4.19	4.23	4.13	4.15
929	NYSE	UMC	Wed, Jun 2, 2004	4.51	4.51	4.33	4.38
928	NYSE	UMC	Tue, Jun 1, 2004	4.54	4.55	4.44	4.44
927	NYSE	UMC	Fri, May 28, 2004	4.61	4.64	4.57	4.63
926	NYSE	UMC	Thu, May 27, 2004	4.55	4.67	4.55	4.58
925	NYSE	UMC	Wed, May 26, 2004	4.45	4.59	4.44	4.55
924	NYSE	UMC	Tue, May 25, 2004	4.40	4.45	4.23	4.45
923	NYSE	UMC	Mon, May 24, 2004	4.40	4.41	4.31	4.38
922	NYSE	UMC	Fri, May 21, 2004	4.35	4.35	4.25	4.34
921	NYSE	UMC	Thu, May 20, 2004	4.26	4.29	4.20	4.21
920	NYSE	UMC	Wed, May 19, 2004	4.31	4.43	4.30	4.31
919	NYSE	UMC	Tue, May 18, 2004	4.17	4.21	4.15	4.20
918	NYSE	UMC	Mon, May 17, 2004	3.78	4.15	3.78	4.06
917	NYSE	UMC	Fri, May 14, 2004	4.32	4.33	4.22	4.29
916	NYSE	UMC	Thu, May 13, 2004	4.32	4.41	4.29	4.38
915	NYSE	UMC	Wed, May 12, 2004	4.46	4.46	4.21	4.34
914	NYSE	UMC	Tue, May 11, 2004	4.37	4.47	4.37	4.47
913	NYSE	UMC	Mon, May 10, 2004	4.35	4.42	4.29	4.35
912	NYSE	UMC	Fri, May 7, 2004	4.57	4.69	4.51	4.54
911	NYSE	UMC	Thu, May 6, 2004	4.70	4.71	4.54	4.61
910	NYSE	UMC	Wed, May 5, 2004	4.79	4.81	4.75	4.77
909	NYSE	UMC	Tue, May 4, 2004	4.83	5.00	4.83	4.98
908	NYSE	UMC	Mon, May 3, 2004	4.79	4.86	4.75	4.78
907	NYSE	UMC	Fri, Apr 30, 2004	4.86	4.87	4.81	4.81
906	NYSE	UMC	Thu, Apr 29, 2004	4.96	5.06	4.82	4.91
905	NYSE	UMC	Wed, Apr 28, 2004	5.23	5.33	5.06	5.10
904	NYSE	UMC	Tue, Apr 27, 2004	5.49	5.51	5.32	5.32
903	NYSE	UMC	Mon, Apr 26, 2004	5.68	5.90	5.49	5.51
902	NYSE	UMC	Fri, Apr 23, 2004	5.46	5.69	5.46	5.67
901	NYSE	UMC	Thu, Apr 22, 2004	5.37	5.44	5.28	5.44
900	NYSE	UMC	Wed, Apr 21, 2004	5.28	5.31	5.24	5.30
899	NYSE	UMC	Tue, Apr 20, 2004	5.31	5.31	5.19	5.19
898	NYSE	UMC	Mon, Apr 19, 2004	5.00	5.19	4.99	5.19
897	NYSE	UMC	Fri, Apr 16, 2004	5.19	5.22	5.06	5.11
896	NYSE	UMC	Thu, Apr 15, 2004	5.19	5.32	5.06	5.14
895	NYSE	UMC	Wed, Apr 14, 2004	5.26	5.49	5.26	5.45
894	NYSE	UMC	Tue, Apr 13, 2004	5.28	5.33	5.18	5.23
893	NYSE	UMC	Mon, Apr 12, 2004	5.21	5.32	5.21	5.30
892	NYSE	UMC	Thu, Apr 8, 2004	5.32	5.32	5.23	5.27
891	NYSE	UMC	Wed, Apr 7, 2004	5.32	5.32	5.19	5.25
890	NYSE	UMC	Tue, Apr 6, 2004	5.17	5.25	5.16	5.21
889	NYSE	UMC	Mon, Apr 5, 2004	5.26	5.27	5.00	5.26
888	NYSE	UMC	Fri, Apr 2, 2004	4.91	4.95	4.88	4.95
887	NYSE	UMC	Thu, Apr 1, 2004	4.79	4.86	4.77	4.79
886	NYSE	UMC	Wed, Mar 31, 2004	4.86	4.86	4.77	4.81
885	NYSE	UMC	Tue, Mar 30, 2004	4.84	4.85	4.75	4.82
884	NYSE	UMC	Mon, Mar 29, 2004	4.85	4.93	4.82	4.84
883	NYSE	UMC	Fri, Mar 26, 2004	4.71	4.71	4.56	4.58
882	NYSE	UMC	Thu, Mar 25, 2004	4.75	4.77	4.68	4.75
881	NYSE	UMC	Wed, Mar 24, 2004	4.69	4.81	4.69	4.80
880	NYSE	UMC	Tue, Mar 23, 2004	4.72	4.76	4.63	4.68
879	NYSE	UMC	Mon, Mar 22, 2004	4.58	4.71	4.52	4.53
878	NYSE	UMC	Fri, Mar 19, 2004	5.03	5.05	4.98	4.99
877	NYSE	UMC	Thu, Mar 18, 2004	5.03	5.14	5.00	5.10
876	NYSE	UMC	Wed, Mar 17, 2004	4.97	5.03	4.91	5.00
875	NYSE	UMC	Tue, Mar 16, 2004	4.95	4.97	4.90	4.94
874	NYSE	UMC	Mon, Mar 15, 2004	5.00	5.00	4.85	4.93
873	NYSE	UMC	Fri, Mar 12, 2004	5.12	5.19	5.06	5.11
872	NYSE	UMC	Thu, Mar 11, 2004	5.03	5.19	5.03	5.08
871	NYSE	UMC	Wed, Mar 10, 2004	5.23	5.23	5.09	5.10
870	NYSE	UMC	Tue, Mar 9, 2004	5.25	5.31	5.17	5.28
869	NYSE	UMC	Mon, Mar 8, 2004	5.36	5.37	5.18	5.19
868	NYSE	UMC	Fri, Mar 5, 2004	5.32	5.42	5.32	5.34
867	NYSE	UMC	Thu, Mar 4, 2004	5.34	5.51	5.34	5.47
866	NYSE	UMC	Wed, Mar 3, 2004	5.28	5.33	5.28	5.32
865	NYSE	UMC	Tue, Mar 2, 2004	5.32	5.52	5.26	5.28
864	NYSE	UMC	Mon, Mar 1, 2004	5.05	5.10	4.96	5.09
863	NYSE	UMC	Fri, Feb 27, 2004	4.81	4.84	4.77	4.82
862	NYSE	UMC	Thu, Feb 26, 2004	4.72	4.81	4.70	4.78
861	NYSE	UMC	Wed, Feb 25, 2004	4.78	4.83	4.74	4.81
860	NYSE	UMC	Tue, Feb 24, 2004	4.78	4.80	4.69	4.78
859	NYSE	UMC	Mon, Feb 23, 2004	4.91	4.91	4.74	4.86
858	NYSE	UMC	Fri, Feb 20, 2004	4.91	4.94	4.87	4.89
857	NYSE	UMC	Thu, Feb 19, 2004	5.07	5.07	4.92	4.95
856	NYSE	UMC	Wed, Feb 18, 2004	5.05	5.06	4.95	4.98
855	NYSE	UMC	Tue, Feb 17, 2004	4.91	5.05	4.86	5.03
854	NYSE	UMC	Fri, Feb 13, 2004	4.96	4.99	4.81	4.85
853	NYSE	UMC	Thu, Feb 12, 2004	5.04	5.05	4.90	4.92
852	NYSE	UMC	Wed, Feb 11, 2004	5.06	5.06	4.95	5.03
851	NYSE	UMC	Tue, Feb 10, 2004	5.06	5.06	4.98	5.03
850	NYSE	UMC	Mon, Feb 9, 2004	5.05	5.17	5.03	5.07
849	NYSE	UMC	Fri, Feb 6, 2004	4.91	5.08	4.91	5.02
848	NYSE	UMC	Thu, Feb 5, 2004	4.77	4.85	4.77	4.82
847	NYSE	UMC	Wed, Feb 4, 2004	4.91	4.91	4.70	4.71
846	NYSE	UMC	Tue, Feb 3, 2004	4.91	4.94	4.88	4.89
845	NYSE	UMC	Mon, Feb 2, 2004	4.94	5.09	4.94	5.00
844	NYSE	UMC	Fri, Jan 30, 2004	4.96	5.05	4.94	5.01
843	NYSE	UMC	Thu, Jan 29, 2004	5.05	5.08	4.90	4.97
842	NYSE	UMC	Wed, Jan 28, 2004	5.07	5.17	5.01	5.02
841	NYSE	UMC	Tue, Jan 27, 2004	5.04	5.09	4.96	4.99
840	NYSE	UMC	Mon, Jan 26, 2004	4.89	5.05	4.89	5.00
839	NYSE	UMC	Fri, Jan 23, 2004	4.86	4.91	4.84	4.89
838	NYSE	UMC	Thu, Jan 22, 2004	5.09	5.09	4.85	4.86
837	NYSE	UMC	Wed, Jan 21, 2004	5.15	5.15	5.04	5.06
836	NYSE	UMC	Tue, Jan 20, 2004	5.09	5.19	5.05	5.14
835	NYSE	UMC	Fri, Jan 16, 2004	4.83	5.04	4.76	5.03
834	NYSE	UMC	Thu, Jan 15, 2004	4.81	4.87	4.78	4.80
833	NYSE	UMC	Wed, Jan 14, 2004	4.81	4.85	4.78	4.84
832	NYSE	UMC	Tue, Jan 13, 2004	4.90	4.91	4.69	4.73
831	NYSE	UMC	Mon, Jan 12, 2004	4.95	5.02	4.90	4.94
830	NYSE	UMC	Fri, Jan 9, 2004	5.06	5.12	4.94	4.94
829	NYSE	UMC	Thu, Jan 8, 2004	5.03	5.09	4.94	5.02
828	NYSE	UMC	Wed, Jan 7, 2004	4.92	4.96	4.91	4.93
827	NYSE	UMC	Tue, Jan 6, 2004	4.86	4.92	4.81	4.91
826	NYSE	UMC	Mon, Jan 5, 2004	4.86	4.90	4.81	4.90
825	NYSE	UMC	Fri, Jan 2, 2004	4.69	4.80	4.69	4.76
824	NYSE	UMC	Wed, Dec 31, 2003	4.58	4.62	4.54	4.58
823	NYSE	UMC	Tue, Dec 30, 2003	4.63	4.69	4.56	4.56
822	NYSE	UMC	Mon, Dec 29, 2003	4.53	4.60	4.52	4.59
821	NYSE	UMC	Fri, Dec 26, 2003	4.51	4.53	4.45	4.48
820	NYSE	UMC	Wed, Dec 24, 2003	4.62	4.62	4.51	4.54
819	NYSE	UMC	Tue, Dec 23, 2003	4.54	4.62	4.46	4.62
818	NYSE	UMC	Mon, Dec 22, 2003	4.50	4.55	4.46	4.54
817	NYSE	UMC	Fri, Dec 19, 2003	4.45	4.48	4.41	4.43
816	NYSE	UMC	Thu, Dec 18, 2003	4.33	4.44	4.33	4.42
815	NYSE	UMC	Wed, Dec 17, 2003	4.31	4.41	4.26	4.31
814	NYSE	UMC	Tue, Dec 16, 2003	4.46	4.49	4.36	4.44
813	NYSE	UMC	Mon, Dec 15, 2003	4.58	4.61	4.45	4.50
812	NYSE	UMC	Fri, Dec 12, 2003	4.59	4.59	4.45	4.51
811	NYSE	UMC	Thu, Dec 11, 2003	4.61	4.62	4.55	4.61
810	NYSE	UMC	Wed, Dec 10, 2003	4.56	4.56	4.43	4.46
809	NYSE	UMC	Tue, Dec 9, 2003	4.64	4.65	4.45	4.53
808	NYSE	UMC	Mon, Dec 8, 2003	4.74	4.83	4.65	4.69
807	NYSE	UMC	Fri, Dec 5, 2003	4.80	4.85	4.79	4.81
806	NYSE	UMC	Thu, Dec 4, 2003	4.88	4.94	4.80	4.89
805	NYSE	UMC	Wed, Dec 3, 2003	4.99	5.03	4.87	4.88
804	NYSE	UMC	Tue, Dec 2, 2003	4.98	5.05	4.95	4.99
803	NYSE	UMC	Mon, Dec 1, 2003	4.91	5.01	4.91	4.93
802	NYSE	UMC	Fri, Nov 28, 2003	4.77	4.87	4.76	4.85
801	NYSE	UMC	Wed, Nov 26, 2003	4.89	4.96	4.86	4.94
800	NYSE	UMC	Tue, Nov 25, 2003	4.79	4.90	4.78	4.86
799	NYSE	UMC	Mon, Nov 24, 2003	4.72	4.77	4.68	4.77
798	NYSE	UMC	Fri, Nov 21, 2003	4.60	4.66	4.58	4.64
797	NYSE	UMC	Thu, Nov 20, 2003	4.54	4.69	4.54	4.56
796	NYSE	UMC	Wed, Nov 19, 2003	4.70	4.71	4.59	4.67
795	NYSE	UMC	Tue, Nov 18, 2003	4.77	4.86	4.69	4.69
794	NYSE	UMC	Mon, Nov 17, 2003	4.78	4.78	4.68	4.74
793	NYSE	UMC	Fri, Nov 14, 2003	4.97	5.02	4.87	4.89
792	NYSE	UMC	Thu, Nov 13, 2003	5.00	5.06	4.92	4.94
791	NYSE	UMC	Wed, Nov 12, 2003	4.89	4.99	4.89	4.99
790	NYSE	UMC	Tue, Nov 11, 2003	4.81	4.99	4.79	4.95
789	NYSE	UMC	Mon, Nov 10, 2003	5.05	5.05	4.88	4.95
788	NYSE	UMC	Fri, Nov 7, 2003	5.40	5.40	5.18	5.20
787	NYSE	UMC	Thu, Nov 6, 2003	5.16	5.26	5.12	5.18
786	NYSE	UMC	Wed, Nov 5, 2003	5.03	5.26	5.00	5.23
785	NYSE	UMC	Tue, Nov 4, 2003	4.99	5.05	4.93	4.96
784	NYSE	UMC	Mon, Nov 3, 2003	4.91	5.04	4.91	4.99
783	NYSE	UMC	Fri, Oct 31, 2003	4.92	4.99	4.83	4.86
782	NYSE	UMC	Thu, Oct 30, 2003	5.06	5.09	4.96	5.01
781	NYSE	UMC	Wed, Oct 29, 2003	4.98	5.13	4.95	5.02
780	NYSE	UMC	Tue, Oct 28, 2003	4.88	4.98	4.86	4.98
779	NYSE	UMC	Mon, Oct 27, 2003	4.78	4.81	4.68	4.71
778	NYSE	UMC	Fri, Oct 24, 2003	4.73	4.76	4.69	4.73
777	NYSE	UMC	Thu, Oct 23, 2003	4.68	4.77	4.68	4.73
776	NYSE	UMC	Wed, Oct 22, 2003	4.89	4.90	4.77	4.81
775	NYSE	UMC	Tue, Oct 21, 2003	4.87	4.98	4.86	4.97
774	NYSE	UMC	Mon, Oct 20, 2003	4.86	4.94	4.84	4.94
773	NYSE	UMC	Fri, Oct 17, 2003	4.88	4.88	4.76	4.86
772	NYSE	UMC	Thu, Oct 16, 2003	4.81	4.95	4.81	4.81
771	NYSE	UMC	Wed, Oct 15, 2003	5.39	5.39	4.74	4.77
770	NYSE	UMC	Tue, Oct 14, 2003	4.79	4.79	4.69	4.73
769	NYSE	UMC	Mon, Oct 13, 2003	4.73	4.83	4.72	4.79
768	NYSE	UMC	Fri, Oct 10, 2003	4.70	4.76	4.67	4.73
767	NYSE	UMC	Thu, Oct 9, 2003	4.69	4.74	4.64	4.69
766	NYSE	UMC	Wed, Oct 8, 2003	4.71	4.71	4.54	4.60
765	NYSE	UMC	Tue, Oct 7, 2003	4.58	4.72	4.55	4.71
764	NYSE	UMC	Mon, Oct 6, 2003	4.74	4.74	4.66	4.68
763	NYSE	UMC	Fri, Oct 3, 2003	4.58	4.73	4.58	4.65
762	NYSE	UMC	Thu, Oct 2, 2003	4.44	4.49	4.41	4.49
761	NYSE	UMC	Wed, Oct 1, 2003	4.26	4.35	4.23	4.32
760	NYSE	UMC	Tue, Sep 30, 2003	4.27	4.52	4.18	4.18
759	NYSE	UMC	Mon, Sep 29, 2003	4.34	4.39	4.27	4.34
758	NYSE	UMC	Fri, Sep 26, 2003	4.26	4.32	4.19	4.24
757	NYSE	UMC	Thu, Sep 25, 2003	4.33	4.40	4.28	4.28
756	NYSE	UMC	Wed, Sep 24, 2003	4.44	4.53	4.33	4.33
755	NYSE	UMC	Tue, Sep 23, 2003	4.44	4.48	4.41	4.44
754	NYSE	UMC	Mon, Sep 22, 2003	4.49	4.50	4.38	4.40
753	NYSE	UMC	Fri, Sep 19, 2003	4.56	4.58	4.51	4.56
752	NYSE	UMC	Thu, Sep 18, 2003	4.63	4.67	4.56	4.65
751	NYSE	UMC	Wed, Sep 17, 2003	4.65	4.73	4.62	4.68
750	NYSE	UMC	Tue, Sep 16, 2003	4.63	4.65	4.52	4.62
749	NYSE	UMC	Mon, Sep 15, 2003	4.70	4.71	4.48	4.53
748	NYSE	UMC	Fri, Sep 12, 2003	4.94	4.94	4.81	4.92
747	NYSE	UMC	Thu, Sep 11, 2003	4.77	4.98	4.77	4.93
746	NYSE	UMC	Wed, Sep 10, 2003	5.00	5.00	4.79	4.79
745	NYSE	UMC	Tue, Sep 9, 2003	5.00	5.04	4.93	4.94
744	NYSE	UMC	Mon, Sep 8, 2003	4.97	5.10	4.96	5.08
743	NYSE	UMC	Fri, Sep 5, 2003	4.69	4.84	4.66	4.81
742	NYSE	UMC	Thu, Sep 4, 2003	4.64	4.70	4.59	4.69
741	NYSE	UMC	Wed, Sep 3, 2003	4.66	4.73	4.62	4.64
740	NYSE	UMC	Tue, Sep 2, 2003	4.65	4.72	4.62	4.72
739	NYSE	UMC	Fri, Aug 29, 2003	4.52	4.63	4.49	4.60
738	NYSE	UMC	Thu, Aug 28, 2003	4.57	4.59	4.41	4.44
737	NYSE	UMC	Wed, Aug 27, 2003	4.40	4.48	4.36	4.46
736	NYSE	UMC	Tue, Aug 26, 2003	4.24	4.40	4.19	4.40
735	NYSE	UMC	Mon, Aug 25, 2003	4.26	4.42	4.24	4.41
734	NYSE	UMC	Fri, Aug 22, 2003	4.35	4.50	4.34	4.35
733	NYSE	UMC	Thu, Aug 21, 2003	4.07	4.28	4.07	4.26
732	NYSE	UMC	Wed, Aug 20, 2003	3.93	4.00	3.89	3.98
731	NYSE	UMC	Tue, Aug 19, 2003	3.91	3.98	3.89	3.96
730	NYSE	UMC	Mon, Aug 18, 2003	3.75	3.96	3.75	3.90
729	NYSE	UMC	Fri, Aug 15, 2003	3.87	3.89	3.75	3.75
728	NYSE	UMC	Thu, Aug 14, 2003	3.83	3.91	3.80	3.87
727	NYSE	UMC	Wed, Aug 13, 2003	3.66	3.81	3.63	3.78
726	NYSE	UMC	Tue, Aug 12, 2003	3.46	3.55	3.44	3.52
725	NYSE	UMC	Mon, Aug 11, 2003	3.38	3.43	3.33	3.43
724	NYSE	UMC	Fri, Aug 8, 2003	3.52	3.52	3.33	3.37
723	NYSE	UMC	Thu, Aug 7, 2003	3.56	3.56	3.42	3.53
722	NYSE	UMC	Wed, Aug 6, 2003	3.60	3.65	3.57	3.65
721	NYSE	UMC	Tue, Aug 5, 2003	3.73	3.75	3.67	3.69
720	NYSE	UMC	Mon, Aug 4, 2003	3.81	3.82	3.74	3.81
719	NYSE	UMC	Fri, Aug 1, 2003	3.86	3.86	3.77	3.84
718	NYSE	UMC	Thu, Jul 31, 2003	3.86	3.89	3.82	3.84
717	NYSE	UMC	Wed, Jul 30, 2003	3.84	3.89	3.78	3.81
716	NYSE	UMC	Tue, Jul 29, 2003	3.94	3.94	3.85	3.90
715	NYSE	UMC	Mon, Jul 28, 2003	4.01	4.02	3.92	3.96
714	NYSE	UMC	Fri, Jul 25, 2003	3.95	3.99	3.88	3.96
713	NYSE	UMC	Thu, Jul 24, 2003	4.03	4.06	3.94	3.94
712	NYSE	UMC	Wed, Jul 23, 2003	3.94	3.94	3.87	3.89
711	NYSE	UMC	Tue, Jul 22, 2003	3.88	3.90	3.80	3.90
710	NYSE	UMC	Mon, Jul 21, 2003	3.79	3.79	3.72	3.76
709	NYSE	UMC	Fri, Jul 18, 2003	3.91	3.91	3.80	3.87
708	NYSE	UMC	Thu, Jul 17, 2003	3.89	3.90	3.81	3.86
707	NYSE	UMC	Wed, Jul 16, 2003	4.07	4.15	3.98	4.08
706	NYSE	UMC	Tue, Jul 15, 2003	3.94	4.12	3.94	4.00
705	NYSE	UMC	Mon, Jul 14, 2003	4.07	4.17	4.07	4.10
704	NYSE	UMC	Fri, Jul 11, 2003	3.86	3.94	3.85	3.92
703	NYSE	UMC	Thu, Jul 10, 2003	3.87	4.01	3.83	3.85
702	NYSE	UMC	Wed, Jul 9, 2003	4.07	4.13	4.02	4.11
701	NYSE	UMC	Tue, Jul 8, 2003	4.17	4.19	4.09	4.10
700	NYSE	UMC	Mon, Jul 7, 2003	4.06	4.22	4.06	4.20
699	NYSE	UMC	Thu, Jul 3, 2003	3.78	3.82	3.70	3.71
698	NYSE	UMC	Wed, Jul 2, 2003	3.60	3.80	3.57	3.79
697	NYSE	UMC	Tue, Jul 1, 2003	3.40	3.51	3.37	3.51
696	NYSE	UMC	Mon, Jun 30, 2003	3.47	3.53	3.34	3.34
695	NYSE	UMC	Fri, Jun 27, 2003	3.55	3.55	3.44	3.45
694	NYSE	UMC	Thu, Jun 26, 2003	3.56	3.60	3.52	3.54
693	NYSE	UMC	Wed, Jun 25, 2003	3.52	3.61	3.48	3.55
692	NYSE	UMC	Tue, Jun 24, 2003	3.48	3.52	3.41	3.45
691	NYSE	UMC	Mon, Jun 23, 2003	3.73	3.73	3.43	3.48
690	NYSE	UMC	Fri, Jun 20, 2003	3.83	3.85	3.72	3.74
689	NYSE	UMC	Thu, Jun 19, 2003	3.81	3.90	3.80	3.83
688	NYSE	UMC	Wed, Jun 18, 2003	3.69	3.80	3.69	3.75
687	NYSE	UMC	Tue, Jun 17, 2003	3.66	3.80	3.64	3.79
686	NYSE	UMC	Mon, Jun 16, 2003	3.55	3.61	3.53	3.60
685	NYSE	UMC	Fri, Jun 13, 2003	3.61	3.62	3.54	3.57
684	NYSE	UMC	Thu, Jun 12, 2003	3.59	3.63	3.55	3.62
683	NYSE	UMC	Wed, Jun 11, 2003	3.47	3.54	3.42	3.51
682	NYSE	UMC	Tue, Jun 10, 2003	3.61	3.65	3.54	3.65
681	NYSE	UMC	Mon, Jun 9, 2003	3.70	3.70	3.53	3.57
680	NYSE	UMC	Fri, Jun 6, 2003	3.74	3.85	3.69	3.71
679	NYSE	UMC	Thu, Jun 5, 2003	3.56	3.66	3.54	3.62
678	NYSE	UMC	Wed, Jun 4, 2003	3.48	3.68	3.48	3.65
677	NYSE	UMC	Tue, Jun 3, 2003	3.52	3.55	3.40	3.47
676	NYSE	UMC	Mon, Jun 2, 2003	3.71	3.86	3.65	3.66
675	NYSE	UMC	Fri, May 30, 2003	3.32	3.50	3.32	3.49
674	NYSE	UMC	Thu, May 29, 2003	3.18	3.29	3.17	3.25
673	NYSE	UMC	Wed, May 28, 2003	3.10	3.20	3.10	3.16
672	NYSE	UMC	Tue, May 27, 2003	2.98	3.15	2.96	3.10
671	NYSE	UMC	Fri, May 23, 2003	2.97	2.99	2.94	2.96
670	NYSE	UMC	Thu, May 22, 2003	2.90	2.97	2.89	2.96
669	NYSE	UMC	Wed, May 21, 2003	2.90	2.91	2.76	2.88
668	NYSE	UMC	Tue, May 20, 2003	2.96	2.97	2.92	2.96
667	NYSE	UMC	Mon, May 19, 2003	3.00	3.03	2.89	2.91
666	NYSE	UMC	Fri, May 16, 2003	3.14	3.18	3.10	3.12
665	NYSE	UMC	Thu, May 15, 2003	3.15	3.26	3.15	3.20
664	NYSE	UMC	Wed, May 14, 2003	3.11	3.15	3.03	3.14
663	NYSE	UMC	Tue, May 13, 2003	3.04	3.10	2.98	3.07
662	NYSE	UMC	Mon, May 12, 2003	3.02	3.06	2.96	3.04
661	NYSE	UMC	Fri, May 9, 2003	2.95	3.06	2.94	3.06
660	NYSE	UMC	Thu, May 8, 2003	2.93	2.93	2.85	2.86
659	NYSE	UMC	Wed, May 7, 2003	2.99	2.99	2.91	2.95
658	NYSE	UMC	Tue, May 6, 2003	3.03	3.05	2.97	3.00
657	NYSE	UMC	Mon, May 5, 2003	3.10	3.12	3.03	3.06
656	NYSE	UMC	Fri, May 2, 2003	2.92	3.11	2.92	3.10
655	NYSE	UMC	Thu, May 1, 2003	2.88	2.96	2.86	2.92
654	NYSE	UMC	Wed, Apr 30, 2003	3.01	3.02	2.88	2.88
653	NYSE	UMC	Tue, Apr 29, 2003	3.00	3.19	3.00	3.15
652	NYSE	UMC	Mon, Apr 28, 2003	2.80	2.89	2.79	2.86
651	NYSE	UMC	Fri, Apr 25, 2003	2.85	2.88	2.75	2.80
650	NYSE	UMC	Thu, Apr 24, 2003	2.99	3.02	2.89	2.93
649	NYSE	UMC	Wed, Apr 23, 2003	3.12	3.14	3.05	3.14
648	NYSE	UMC	Tue, Apr 22, 2003	3.04	3.17	2.96	3.16
647	NYSE	UMC	Mon, Apr 21, 2003	3.12	3.16	3.08	3.08
646	NYSE	UMC	Thu, Apr 17, 2003	3.02	3.12	2.97	3.09
645	NYSE	UMC	Wed, Apr 16, 2003	3.04	3.11	3.02	3.04
644	NYSE	UMC	Tue, Apr 15, 2003	3.03	3.04	2.94	2.94
643	NYSE	UMC	Mon, Apr 14, 2003	2.90	2.98	2.80	2.98
642	NYSE	UMC	Fri, Apr 11, 2003	2.99	3.05	2.90	2.90
641	NYSE	UMC	Thu, Apr 10, 2003	2.97	3.03	2.92	2.96
640	NYSE	UMC	Wed, Apr 9, 2003	3.00	3.03	2.96	2.97
639	NYSE	UMC	Tue, Apr 8, 2003	3.09	3.09	2.96	2.99
638	NYSE	UMC	Mon, Apr 7, 2003	3.07	3.15	3.06	3.10
637	NYSE	UMC	Fri, Apr 4, 2003	2.95	2.95	2.89	2.92
636	NYSE	UMC	Thu, Apr 3, 2003	2.92	2.94	2.84	2.90
635	NYSE	UMC	Wed, Apr 2, 2003	2.89	2.95	2.85	2.88
634	NYSE	UMC	Tue, Apr 1, 2003	2.80	2.80	2.72	2.76
633	NYSE	UMC	Mon, Mar 31, 2003	2.93	2.93	2.65	2.68
632	NYSE	UMC	Fri, Mar 28, 2003	2.97	2.99	2.90	2.92
631	NYSE	UMC	Thu, Mar 27, 2003	2.87	3.00	2.87	2.99
630	NYSE	UMC	Wed, Mar 26, 2003	3.05	3.05	2.94	2.99
629	NYSE	UMC	Tue, Mar 25, 2003	2.95	3.09	2.95	3.04
628	NYSE	UMC	Mon, Mar 24, 2003	3.03	3.16	2.99	2.99
627	NYSE	UMC	Fri, Mar 21, 2003	3.27	3.29	3.18	3.29
626	NYSE	UMC	Thu, Mar 20, 2003	3.11	3.26	3.07	3.21
625	NYSE	UMC	Wed, Mar 19, 2003	3.20	3.21	3.04	3.12
624	NYSE	UMC	Tue, Mar 18, 2003	3.07	3.20	3.07	3.19
623	NYSE	UMC	Mon, Mar 17, 2003	2.84	3.07	2.80	3.05
622	NYSE	UMC	Fri, Mar 14, 2003	3.03	3.04	2.93	2.93
621	NYSE	UMC	Thu, Mar 13, 2003	2.88	3.00	2.84	3.00
620	NYSE	UMC	Wed, Mar 12, 2003	2.73	2.81	2.71	2.76
619	NYSE	UMC	Tue, Mar 11, 2003	2.72	2.75	2.72	2.74
618	NYSE	UMC	Mon, Mar 10, 2003	2.70	2.74	2.68	2.71
617	NYSE	UMC	Fri, Mar 7, 2003	2.71	2.78	2.69	2.71
616	NYSE	UMC	Thu, Mar 6, 2003	2.75	2.80	2.73	2.74
615	NYSE	UMC	Wed, Mar 5, 2003	2.86	2.86	2.78	2.81
614	NYSE	UMC	Tue, Mar 4, 2003	2.90	2.92	2.86	2.87
613	NYSE	UMC	Mon, Mar 3, 2003	2.94	2.96	2.86	2.87
612	NYSE	UMC	Fri, Feb 28, 2003	2.84	2.89	2.83	2.88
611	NYSE	UMC	Thu, Feb 27, 2003	2.80	2.86	2.77	2.84
610	NYSE	UMC	Wed, Feb 26, 2003	2.84	2.87	2.78	2.78
609	NYSE	UMC	Tue, Feb 25, 2003	2.85	2.89	2.81	2.89
608	NYSE	UMC	Mon, Feb 24, 2003	3.00	3.03	2.94	2.97
607	NYSE	UMC	Fri, Feb 21, 2003	2.90	2.97	2.80	2.96
606	NYSE	UMC	Thu, Feb 20, 2003	2.94	2.99	2.91	2.96
605	NYSE	UMC	Wed, Feb 19, 2003	2.87	2.88	2.79	2.80
604	NYSE	UMC	Tue, Feb 18, 2003	2.89	2.97	2.89	2.89
603	NYSE	UMC	Fri, Feb 14, 2003	2.61	2.86	2.61	2.85
602	NYSE	UMC	Thu, Feb 13, 2003	2.72	2.72	2.65	2.65
601	NYSE	UMC	Wed, Feb 12, 2003	2.73	2.75	2.69	2.73
600	NYSE	UMC	Tue, Feb 11, 2003	2.66	2.75	2.65	2.73
599	NYSE	UMC	Mon, Feb 10, 2003	2.64	2.67	2.62	2.64
598	NYSE	UMC	Fri, Feb 7, 2003	2.72	2.72	2.65	2.66
597	NYSE	UMC	Thu, Feb 6, 2003	2.67	2.72	2.67	2.67
596	NYSE	UMC	Wed, Feb 5, 2003	2.80	2.92	2.80	2.84
595	NYSE	UMC	Tue, Feb 4, 2003	2.81	2.83	2.77	2.79
594	NYSE	UMC	Mon, Feb 3, 2003	2.73	2.85	2.72	2.81
593	NYSE	UMC	Fri, Jan 31, 2003	2.76	2.77	2.70	2.72
592	NYSE	UMC	Thu, Jan 30, 2003	2.87	2.90	2.74	2.78
591	NYSE	UMC	Wed, Jan 29, 2003	2.80	2.89	2.76	2.86
590	NYSE	UMC	Tue, Jan 28, 2003	2.89	2.93	2.72	2.76
589	NYSE	UMC	Mon, Jan 27, 2003	2.92	3.00	2.90	2.95
588	NYSE	UMC	Fri, Jan 24, 2003	3.15	3.15	2.98	2.99
587	NYSE	UMC	Thu, Jan 23, 2003	3.16	3.18	3.08	3.17
586	NYSE	UMC	Wed, Jan 22, 2003	2.98	3.05	2.97	3.04
585	NYSE	UMC	Tue, Jan 21, 2003	2.98	3.07	2.98	3.02
584	NYSE	UMC	Fri, Jan 17, 2003	3.07	3.12	2.98	3.04
583	NYSE	UMC	Thu, Jan 16, 2003	3.23	3.24	3.12	3.13
582	NYSE	UMC	Wed, Jan 15, 2003	3.29	3.37	3.20	3.35
581	NYSE	UMC	Tue, Jan 14, 2003	3.43	3.43	3.28	3.29
580	NYSE	UMC	Mon, Jan 13, 2003	3.43	3.47	3.37	3.43
579	NYSE	UMC	Fri, Jan 10, 2003	3.19	3.37	3.19	3.30
578	NYSE	UMC	Thu, Jan 9, 2003	3.20	3.35	3.16	3.29
577	NYSE	UMC	Wed, Jan 8, 2003	3.29	3.29	3.14	3.16
576	NYSE	UMC	Tue, Jan 7, 2003	3.36	3.38	3.28	3.31
575	NYSE	UMC	Mon, Jan 6, 2003	3.31	3.40	3.29	3.35
574	NYSE	UMC	Fri, Jan 3, 2003	3.16	3.27	3.15	3.27
573	NYSE	UMC	Thu, Jan 2, 2003	3.06	3.12	3.02	3.12
572	NYSE	UMC	Tue, Dec 31, 2002	2.94	3.06	2.93	2.99
571	NYSE	UMC	Mon, Dec 30, 2002	3.04	3.04	2.92	2.92
570	NYSE	UMC	Fri, Dec 27, 2002	3.12	3.12	3.01	3.02
569	NYSE	UMC	Thu, Dec 26, 2002	3.22	3.22	3.13	3.13
568	NYSE	UMC	Tue, Dec 24, 2002	3.13	3.17	3.10	3.12
567	NYSE	UMC	Mon, Dec 23, 2002	3.14	3.19	3.11	3.12
566	NYSE	UMC	Fri, Dec 20, 2002	3.20	3.27	3.12	3.12
565	NYSE	UMC	Thu, Dec 19, 2002	3.14	3.17	3.05	3.11
564	NYSE	UMC	Wed, Dec 18, 2002	3.20	3.20	3.04	3.12
563	NYSE	UMC	Tue, Dec 17, 2002	3.37	3.38	3.24	3.26
562	NYSE	UMC	Mon, Dec 16, 2002	3.24	3.34	3.24	3.30
561	NYSE	UMC	Fri, Dec 13, 2002	3.25	3.44	3.18	3.21
560	NYSE	UMC	Thu, Dec 12, 2002	3.68	3.68	3.52	3.55
559	NYSE	UMC	Wed, Dec 11, 2002	3.78	3.78	3.56	3.69
558	NYSE	UMC	Tue, Dec 10, 2002	3.75	3.84	3.70	3.81
557	NYSE	UMC	Mon, Dec 9, 2002	3.85	3.92	3.69	3.75
556	NYSE	UMC	Fri, Dec 6, 2002	3.78	3.94	3.72	3.90
555	NYSE	UMC	Thu, Dec 5, 2002	4.04	4.04	3.79	3.80
554	NYSE	UMC	Wed, Dec 4, 2002	3.85	3.92	3.80	3.90
553	NYSE	UMC	Tue, Dec 3, 2002	4.07	4.10	3.95	4.07
552	NYSE	UMC	Mon, Dec 2, 2002	4.19	4.29	4.09	4.14
551	NYSE	UMC	Fri, Nov 29, 2002	4.11	4.19	4.04	4.04
550	NYSE	UMC	Wed, Nov 27, 2002	3.90	4.11	3.90	4.11
549	NYSE	UMC	Tue, Nov 26, 2002	3.92	3.96	3.85	3.86
548	NYSE	UMC	Mon, Nov 25, 2002	4.16	4.27	3.97	4.05
547	NYSE	UMC	Fri, Nov 22, 2002	4.10	4.26	4.10	4.18
546	NYSE	UMC	Thu, Nov 21, 2002	4.14	4.22	4.05	4.14
545	NYSE	UMC	Wed, Nov 20, 2002	3.72	3.95	3.72	3.93
544	NYSE	UMC	Tue, Nov 19, 2002	3.87	3.92	3.74	3.77
543	NYSE	UMC	Mon, Nov 18, 2002	4.01	4.05	3.92	3.93
542	NYSE	UMC	Fri, Nov 15, 2002	3.83	3.93	3.77	3.92
541	NYSE	UMC	Thu, Nov 14, 2002	3.74	3.90	3.68	3.90
540	NYSE	UMC	Wed, Nov 13, 2002	3.78	3.78	3.59	3.63
539	NYSE	UMC	Tue, Nov 12, 2002	3.80	3.91	3.77	3.85
538	NYSE	UMC	Mon, Nov 11, 2002	3.77	3.84	3.70	3.73
537	NYSE	UMC	Fri, Nov 8, 2002	4.04	4.24	4.04	4.05
536	NYSE	UMC	Thu, Nov 7, 2002	4.26	4.27	4.05	4.13
535	NYSE	UMC	Wed, Nov 6, 2002	4.14	4.35	4.09	4.33
534	NYSE	UMC	Tue, Nov 5, 2002	3.96	4.01	3.88	3.95
533	NYSE	UMC	Mon, Nov 4, 2002	3.92	4.24	3.92	4.14
532	NYSE	UMC	Fri, Nov 1, 2002	3.56	3.81	3.56	3.81
531	NYSE	UMC	Thu, Oct 31, 2002	3.87	3.89	3.69	3.69
530	NYSE	UMC	Wed, Oct 30, 2002	3.54	3.81	3.53	3.78
529	NYSE	UMC	Tue, Oct 29, 2002	3.90	3.91	3.56	3.65
528	NYSE	UMC	Mon, Oct 28, 2002	4.05	4.12	3.85	3.87
527	NYSE	UMC	Fri, Oct 25, 2002	3.81	4.04	3.81	4.01
526	NYSE	UMC	Thu, Oct 24, 2002	3.85	3.95	3.81	3.85
525	NYSE	UMC	Wed, Oct 23, 2002	3.61	3.87	3.60	3.85
524	NYSE	UMC	Tue, Oct 22, 2002	3.34	3.55	3.34	3.49
523	NYSE	UMC	Mon, Oct 21, 2002	3.60	3.78	3.42	3.71
522	NYSE	UMC	Fri, Oct 18, 2002	3.63	3.69	3.57	3.59
521	NYSE	UMC	Thu, Oct 17, 2002	3.61	3.64	3.53	3.62
520	NYSE	UMC	Wed, Oct 16, 2002	3.24	3.33	3.22	3.30
519	NYSE	UMC	Tue, Oct 15, 2002	3.34	3.52	3.27	3.47
518	NYSE	UMC	Mon, Oct 14, 2002	2.89	3.05	2.89	2.98
517	NYSE	UMC	Fri, Oct 11, 2002	2.88	3.00	2.82	2.98
516	NYSE	UMC	Thu, Oct 10, 2002	2.73	2.83	2.61	2.82
515	NYSE	UMC	Wed, Oct 9, 2002	2.70	2.77	2.69	2.73
514	NYSE	UMC	Tue, Oct 8, 2002	2.79	2.80	2.67	2.73
513	NYSE	UMC	Mon, Oct 7, 2002	2.72	2.72	2.65	2.65
512	NYSE	UMC	Fri, Oct 4, 2002	2.89	2.94	2.76	2.78
511	NYSE	UMC	Thu, Oct 3, 2002	2.85	2.94	2.83	2.89
510	NYSE	UMC	Wed, Oct 2, 2002	3.20	3.20	3.04	3.06
509	NYSE	UMC	Tue, Oct 1, 2002	3.15	3.24	3.09	3.24
508	NYSE	UMC	Mon, Sep 30, 2002	3.20	3.20	3.12	3.14
507	NYSE	UMC	Fri, Sep 27, 2002	3.36	3.36	3.22	3.22
506	NYSE	UMC	Thu, Sep 26, 2002	3.49	3.54	3.30	3.32
505	NYSE	UMC	Wed, Sep 25, 2002	3.34	3.44	3.29	3.41
504	NYSE	UMC	Tue, Sep 24, 2002	3.29	3.39	3.24	3.29
503	NYSE	UMC	Mon, Sep 23, 2002	3.25	3.27	3.20	3.20
502	NYSE	UMC	Fri, Sep 20, 2002	3.38	3.41	3.31	3.33
501	NYSE	UMC	Thu, Sep 19, 2002	3.40	3.48	3.37	3.38
500	NYSE	UMC	Wed, Sep 18, 2002	3.43	3.56	3.38	3.52
499	NYSE	UMC	Tue, Sep 17, 2002	3.67	3.69	3.47	3.51
498	NYSE	UMC	Mon, Sep 16, 2002	3.58	3.67	3.52	3.53
497	NYSE	UMC	Fri, Sep 13, 2002	3.67	3.77	3.63	3.72
496	NYSE	UMC	Thu, Sep 12, 2002	3.89	3.89	3.73	3.74
495	NYSE	UMC	Wed, Sep 11, 2002	4.09	4.12	3.92	3.93
494	NYSE	UMC	Tue, Sep 10, 2002	4.00	4.08	3.90	4.02
493	NYSE	UMC	Mon, Sep 9, 2002	3.90	3.90	3.80	3.86
492	NYSE	UMC	Fri, Sep 6, 2002	3.90	3.90	3.81	3.85
491	NYSE	UMC	Thu, Sep 5, 2002	3.78	3.81	3.68	3.74
490	NYSE	UMC	Wed, Sep 4, 2002	3.83	3.93	3.72	3.92
489	NYSE	UMC	Tue, Sep 3, 2002	3.82	3.83	3.72	3.72
488	NYSE	UMC	Fri, Aug 30, 2002	3.98	4.04	3.95	3.98
487	NYSE	UMC	Thu, Aug 29, 2002	4.00	4.10	3.95	4.02
486	NYSE	UMC	Wed, Aug 28, 2002	4.05	4.07	3.97	4.01
485	NYSE	UMC	Tue, Aug 27, 2002	4.27	4.36	4.14	4.18
484	NYSE	UMC	Mon, Aug 26, 2002	4.36	4.47	4.36	4.44
483	NYSE	UMC	Fri, Aug 23, 2002	4.54	4.54	4.38	4.43
482	NYSE	UMC	Thu, Aug 22, 2002	4.78	4.78	4.57	4.62
481	NYSE	UMC	Wed, Aug 21, 2002	4.76	4.81	4.62	4.74
480	NYSE	UMC	Tue, Aug 20, 2002	4.86	4.86	4.65	4.70
479	NYSE	UMC	Mon, Aug 19, 2002	4.94	5.03	4.87	4.99
478	NYSE	UMC	Fri, Aug 16, 2002	4.74	5.08	4.65	4.95
477	NYSE	UMC	Thu, Aug 15, 2002	4.63	4.77	4.56	4.76
476	NYSE	UMC	Wed, Aug 14, 2002	4.34	4.59	4.27	4.58
475	NYSE	UMC	Tue, Aug 13, 2002	4.32	4.52	4.29	4.32
474	NYSE	UMC	Mon, Aug 12, 2002	4.34	4.34	4.20	4.32
473	NYSE	UMC	Fri, Aug 9, 2002	4.27	4.45	4.17	4.34
472	NYSE	UMC	Thu, Aug 8, 2002	4.01	4.37	3.91	4.35
471	NYSE	UMC	Wed, Aug 7, 2002	4.23	4.32	3.97	4.22
470	NYSE	UMC	Tue, Aug 6, 2002	4.01	4.14	4.00	4.10
469	NYSE	UMC	Mon, Aug 5, 2002	3.99	3.99	3.65	3.67
468	NYSE	UMC	Fri, Aug 2, 2002	4.99	5.03	4.65	4.72
467	NYSE	UMC	Thu, Aug 1, 2002	5.16	5.22	4.99	5.07
466	NYSE	UMC	Wed, Jul 31, 2002	5.26	5.31	5.15	5.29
465	NYSE	UMC	Tue, Jul 30, 2002	5.14	5.38	5.08	5.26
464	NYSE	UMC	Mon, Jul 29, 2002	5.07	5.10	4.90	5.07
463	NYSE	UMC	Fri, Jul 26, 2002	4.91	4.99	4.81	4.88
462	NYSE	UMC	Thu, Jul 25, 2002	5.21	5.21	4.72	4.89
461	NYSE	UMC	Wed, Jul 24, 2002	5.45	5.77	5.43	5.70
460	NYSE	UMC	Tue, Jul 23, 2002	5.96	6.04	5.52	5.55
459	NYSE	UMC	Mon, Jul 22, 2002	5.81	5.92	5.72	5.85
458	NYSE	UMC	Fri, Jul 19, 2002	6.21	6.48	5.97	6.00
457	NYSE	UMC	Thu, Jul 18, 2002	6.59	6.75	6.45	6.45
456	NYSE	UMC	Wed, Jul 17, 2002	7.12	7.15	6.64	6.77
455	NYSE	UMC	Tue, Jul 16, 2002	6.85	7.12	6.80	6.87
454	NYSE	UMC	Mon, Jul 15, 2002	6.76	6.99	6.67	6.99
453	NYSE	UMC	Fri, Jul 12, 2002	6.94	7.11	6.81	6.85
452	NYSE	UMC	Thu, Jul 11, 2002	6.37	6.88	6.37	6.85
451	NYSE	UMC	Wed, Jul 10, 2002	6.77	6.85	6.47	6.57
450	NYSE	UMC	Tue, Jul 9, 2002	6.99	7.01	6.82	6.83
449	NYSE	UMC	Mon, Jul 8, 2002	6.90	7.05	6.78	6.93
448	NYSE	UMC	Fri, Jul 5, 2002	6.78	7.12	6.69	6.94
447	NYSE	UMC	Wed, Jul 3, 2002	5.87	6.25	5.79	6.25
446	NYSE	UMC	Tue, Jul 2, 2002	6.16	6.16	5.70	5.76
445	NYSE	UMC	Mon, Jul 1, 2002	6.50	6.58	6.13	6.14
444	NYSE	UMC	Fri, Jun 28, 2002	6.45	6.67	6.45	6.54
443	NYSE	UMC	Thu, Jun 27, 2002	6.42	6.61	6.35	6.37
442	NYSE	UMC	Wed, Jun 26, 2002	6.37	6.54	6.32	6.42
441	NYSE	UMC	Tue, Jun 25, 2002	6.75	6.85	6.52	6.54
440	NYSE	UMC	Mon, Jun 24, 2002	6.45	6.68	6.45	6.67
439	NYSE	UMC	Fri, Jun 21, 2002	6.68	6.72	6.47	6.48
438	NYSE	UMC	Thu, Jun 20, 2002	6.78	6.83	6.49	6.59
437	NYSE	UMC	Wed, Jun 19, 2002	6.81	6.85	6.67	6.68
436	NYSE	UMC	Tue, Jun 18, 2002	7.10	7.27	7.01	7.09
435	NYSE	UMC	Mon, Jun 17, 2002	6.94	7.15	6.94	7.06
434	NYSE	UMC	Fri, Jun 14, 2002	6.73	6.94	6.71	6.94
433	NYSE	UMC	Thu, Jun 13, 2002	7.02	7.21	6.99	7.03
432	NYSE	UMC	Wed, Jun 12, 2002	6.85	7.01	6.79	7.01
431	NYSE	UMC	Tue, Jun 11, 2002	7.21	7.21	6.86	6.88
430	NYSE	UMC	Mon, Jun 10, 2002	7.05	7.26	6.96	7.08
429	NYSE	UMC	Fri, Jun 7, 2002	6.72	6.90	6.58	6.90
428	NYSE	UMC	Thu, Jun 6, 2002	7.29	7.29	6.83	7.03
427	NYSE	UMC	Wed, Jun 5, 2002	7.21	7.35	7.14	7.29
426	NYSE	UMC	Tue, Jun 4, 2002	7.08	7.16	6.89	7.08
425	NYSE	UMC	Mon, Jun 3, 2002	7.52	7.52	7.17	7.19
424	NYSE	UMC	Fri, May 31, 2002	7.57	7.72	7.46	7.57
423	NYSE	UMC	Thu, May 30, 2002	7.39	7.57	7.37	7.51
422	NYSE	UMC	Wed, May 29, 2002	7.70	7.71	7.57	7.58
421	NYSE	UMC	Tue, May 28, 2002	7.70	7.89	7.64	7.85
420	NYSE	UMC	Fri, May 24, 2002	7.85	7.85	7.61	7.65
419	NYSE	UMC	Thu, May 23, 2002	8.01	8.03	7.70	7.83
418	NYSE	UMC	Wed, May 22, 2002	7.93	8.15	7.81	7.97
417	NYSE	UMC	Tue, May 21, 2002	8.03	8.07	7.81	7.88
416	NYSE	UMC	Mon, May 20, 2002	8.15	8.22	8.10	8.14
415	NYSE	UMC	Fri, May 17, 2002	8.41	8.51	8.30	8.37
414	NYSE	UMC	Thu, May 16, 2002	8.46	8.59	8.23	8.28
413	NYSE	UMC	Wed, May 15, 2002	8.55	8.85	8.44	8.45
412	NYSE	UMC	Tue, May 14, 2002	8.64	8.73	8.56	8.68
411	NYSE	UMC	Mon, May 13, 2002	8.12	8.41	8.12	8.39
410	NYSE	UMC	Fri, May 10, 2002	8.43	8.50	8.05	8.05
409	NYSE	UMC	Thu, May 9, 2002	8.64	8.72	8.32	8.33
408	NYSE	UMC	Wed, May 8, 2002	8.59	8.93	8.59	8.93
407	NYSE	UMC	Tue, May 7, 2002	8.41	8.41	8.12	8.25
406	NYSE	UMC	Mon, May 6, 2002	8.19	8.37	8.10	8.10
405	NYSE	UMC	Fri, May 3, 2002	8.72	8.75	8.42	8.48
404	NYSE	UMC	Thu, May 2, 2002	9.06	9.09	8.60	8.64
403	NYSE	UMC	Wed, May 1, 2002	9.01	9.29	8.82	9.26
402	NYSE	UMC	Tue, Apr 30, 2002	8.90	9.27	8.90	8.99
401	NYSE	UMC	Mon, Apr 29, 2002	9.26	9.30	8.83	8.88
400	NYSE	UMC	Fri, Apr 26, 2002	9.37	9.39	8.93	9.04
399	NYSE	UMC	Thu, Apr 25, 2002	9.44	9.50	9.13	9.26
398	NYSE	UMC	Wed, Apr 24, 2002	9.66	9.82	9.56	9.59
397	NYSE	UMC	Tue, Apr 23, 2002	9.53	9.78	9.46	9.69
396	NYSE	UMC	Mon, Apr 22, 2002	9.51	9.56	9.41	9.53
395	NYSE	UMC	Fri, Apr 19, 2002	9.86	9.98	9.50	9.50
394	NYSE	UMC	Thu, Apr 18, 2002	9.97	9.98	9.69	9.73
393	NYSE	UMC	Wed, Apr 17, 2002	10.06	10.26	10.02	10.15
392	NYSE	UMC	Tue, Apr 16, 2002	9.57	9.80	9.54	9.75
391	NYSE	UMC	Mon, Apr 15, 2002	9.26	9.37	9.08	9.14
390	NYSE	UMC	Fri, Apr 12, 2002	9.17	9.32	9.15	9.24
389	NYSE	UMC	Thu, Apr 11, 2002	8.75	9.04	8.75	8.95
388	NYSE	UMC	Wed, Apr 10, 2002	8.71	8.86	8.56	8.74
387	NYSE	UMC	Tue, Apr 9, 2002	8.99	9.08	8.71	8.72
386	NYSE	UMC	Mon, Apr 8, 2002	8.81	9.11	8.77	9.08
385	NYSE	UMC	Fri, Apr 5, 2002	9.31	9.36	9.09	9.13
384	NYSE	UMC	Thu, Apr 4, 2002	8.95	9.24	8.95	9.22
383	NYSE	UMC	Wed, Apr 3, 2002	9.44	9.53	9.13	9.17
382	NYSE	UMC	Tue, Apr 2, 2002	9.51	9.51	9.29	9.44
381	NYSE	UMC	Mon, Apr 1, 2002	9.44	9.51	9.10	9.51
380	NYSE	UMC	Thu, Mar 28, 2002	9.06	9.53	9.04	9.48
379	NYSE	UMC	Wed, Mar 27, 2002	8.63	8.80	8.63	8.75
378	NYSE	UMC	Tue, Mar 26, 2002	8.50	8.71	8.48	8.64
377	NYSE	UMC	Mon, Mar 25, 2002	8.48	8.67	8.36	8.36
376	NYSE	UMC	Fri, Mar 22, 2002	8.55	8.67	8.48	8.48
375	NYSE	UMC	Thu, Mar 21, 2002	8.32	8.69	8.30	8.63
374	NYSE	UMC	Wed, Mar 20, 2002	8.31	8.49	8.22	8.28
373	NYSE	UMC	Tue, Mar 19, 2002	8.17	8.23	8.10	8.19
372	NYSE	UMC	Mon, Mar 18, 2002	8.32	8.40	8.13	8.23
371	NYSE	UMC	Fri, Mar 15, 2002	7.92	8.18	7.85	8.10
370	NYSE	UMC	Thu, Mar 14, 2002	8.28	8.34	8.17	8.23
369	NYSE	UMC	Wed, Mar 13, 2002	8.46	8.70	8.41	8.68
368	NYSE	UMC	Tue, Mar 12, 2002	8.72	8.72	8.44	8.53
367	NYSE	UMC	Mon, Mar 11, 2002	8.89	9.06	8.80	8.96
366	NYSE	UMC	Fri, Mar 8, 2002	8.66	8.89	8.55	8.80
365	NYSE	UMC	Thu, Mar 7, 2002	8.70	8.76	8.48	8.68
364	NYSE	UMC	Wed, Mar 6, 2002	8.62	8.78	8.46	8.69
363	NYSE	UMC	Tue, Mar 5, 2002	8.70	8.86	8.61	8.70
362	NYSE	UMC	Mon, Mar 4, 2002	8.23	9.13	8.23	9.08
361	NYSE	UMC	Fri, Mar 1, 2002	7.52	8.19	7.52	8.19
360	NYSE	UMC	Thu, Feb 28, 2002	7.34	7.58	7.28	7.52
359	NYSE	UMC	Wed, Feb 27, 2002	7.39	7.46	7.20	7.20
358	NYSE	UMC	Tue, Feb 26, 2002	6.78	6.99	6.68	6.93
357	NYSE	UMC	Mon, Feb 25, 2002	6.68	6.83	6.64	6.78
356	NYSE	UMC	Fri, Feb 22, 2002	6.63	6.71	6.62	6.62
355	NYSE	UMC	Thu, Feb 21, 2002	6.81	6.83	6.56	6.59
354	NYSE	UMC	Wed, Feb 20, 2002	6.92	6.94	6.68	6.85
353	NYSE	UMC	Tue, Feb 19, 2002	7.27	7.28	6.94	6.95
352	NYSE	UMC	Fri, Feb 15, 2002	7.66	7.69	7.40	7.48
351	NYSE	UMC	Thu, Feb 14, 2002	7.67	7.84	7.57	7.67
350	NYSE	UMC	Wed, Feb 13, 2002	7.32	7.46	7.26	7.46
349	NYSE	UMC	Tue, Feb 12, 2002	7.10	7.26	7.02	7.26
348	NYSE	UMC	Mon, Feb 11, 2002	7.15	7.30	7.12	7.18
347	NYSE	UMC	Fri, Feb 8, 2002	7.17	7.22	6.99	7.08
346	NYSE	UMC	Thu, Feb 7, 2002	7.45	7.47	7.14	7.14
345	NYSE	UMC	Wed, Feb 6, 2002	7.30	7.52	7.26	7.43
344	NYSE	UMC	Tue, Feb 5, 2002	7.34	7.35	7.19	7.20
343	NYSE	UMC	Mon, Feb 4, 2002	7.57	7.63	7.34	7.38
342	NYSE	UMC	Fri, Feb 1, 2002	7.69	7.87	7.39	7.41
341	NYSE	UMC	Thu, Jan 31, 2002	7.99	8.19	7.84	7.85
340	NYSE	UMC	Wed, Jan 30, 2002	7.48	7.66	7.35	7.66
339	NYSE	UMC	Tue, Jan 29, 2002	7.66	7.79	7.42	7.42
338	NYSE	UMC	Mon, Jan 28, 2002	7.92	7.97	7.83	7.84
337	NYSE	UMC	Fri, Jan 25, 2002	8.00	8.00	7.80	7.88
336	NYSE	UMC	Thu, Jan 24, 2002	8.07	8.23	8.00	8.02
335	NYSE	UMC	Wed, Jan 23, 2002	7.83	8.01	7.82	8.01
334	NYSE	UMC	Tue, Jan 22, 2002	7.88	7.88	7.56	7.62
333	NYSE	UMC	Fri, Jan 18, 2002	7.66	7.79	7.57	7.63
332	NYSE	UMC	Thu, Jan 17, 2002	7.91	7.91	7.57	7.84
331	NYSE	UMC	Wed, Jan 16, 2002	7.34	7.47	7.26	7.37
330	NYSE	UMC	Tue, Jan 15, 2002	7.61	7.83	7.43	7.66
329	NYSE	UMC	Mon, Jan 14, 2002	7.88	7.91	7.57	7.58
328	NYSE	UMC	Fri, Jan 11, 2002	8.10	8.11	7.83	7.83
327	NYSE	UMC	Thu, Jan 10, 2002	8.41	8.45	8.05	8.05
326	NYSE	UMC	Wed, Jan 9, 2002	8.59	8.83	8.41	8.41
325	NYSE	UMC	Tue, Jan 8, 2002	8.41	8.62	8.31	8.53
324	NYSE	UMC	Mon, Jan 7, 2002	8.90	8.98	8.61	8.61
323	NYSE	UMC	Fri, Jan 4, 2002	8.94	9.02	8.73	8.80
322	NYSE	UMC	Thu, Jan 3, 2002	8.55	8.90	8.55	8.88
321	NYSE	UMC	Wed, Jan 2, 2002	8.54	8.71	8.54	8.64
320	NYSE	UMC	Mon, Dec 31, 2001	8.57	8.80	8.47	8.55
319	NYSE	UMC	Fri, Dec 28, 2001	8.34	8.57	8.34	8.57
318	NYSE	UMC	Thu, Dec 27, 2001	8.41	8.46	8.19	8.32
317	NYSE	UMC	Wed, Dec 26, 2001	7.92	8.29	7.92	8.24
316	NYSE	UMC	Mon, Dec 24, 2001	7.83	7.90	7.79	7.90
315	NYSE	UMC	Fri, Dec 21, 2001	7.77	7.91	7.59	7.84
314	NYSE	UMC	Thu, Dec 20, 2001	8.10	8.14	7.87	8.10
313	NYSE	UMC	Wed, Dec 19, 2001	8.41	8.41	8.11	8.12
312	NYSE	UMC	Tue, Dec 18, 2001	8.43	8.48	8.37	8.41
311	NYSE	UMC	Mon, Dec 17, 2001	8.06	8.57	8.04	8.55
310	NYSE	UMC	Fri, Dec 14, 2001	8.28	8.46	8.13	8.21
309	NYSE	UMC	Thu, Dec 13, 2001	8.32	8.46	8.02	8.24
308	NYSE	UMC	Wed, Dec 12, 2001	9.26	9.27	8.67	8.80
307	NYSE	UMC	Tue, Dec 11, 2001	8.61	8.92	8.56	8.76
306	NYSE	UMC	Mon, Dec 10, 2001	8.17	8.37	8.17	8.36
305	NYSE	UMC	Fri, Dec 7, 2001	8.90	8.95	8.56	8.59
304	NYSE	UMC	Thu, Dec 6, 2001	8.37	8.67	8.23	8.56
303	NYSE	UMC	Wed, Dec 5, 2001	7.97	8.48	7.95	8.24
302	NYSE	UMC	Tue, Dec 4, 2001	7.39	7.57	7.22	7.45
301	NYSE	UMC	Mon, Dec 3, 2001	6.94	7.18	6.94	7.11
300	NYSE	UMC	Fri, Nov 30, 2001	6.84	6.95	6.64	6.94
299	NYSE	UMC	Thu, Nov 29, 2001	6.83	6.94	6.68	6.93
298	NYSE	UMC	Wed, Nov 28, 2001	7.01	7.07	6.81	6.84
297	NYSE	UMC	Tue, Nov 27, 2001	6.77	7.21	6.66	7.08
296	NYSE	UMC	Mon, Nov 26, 2001	6.59	6.85	6.59	6.79
295	NYSE	UMC	Fri, Nov 23, 2001	6.27	6.39	6.20	6.34
294	NYSE	UMC	Wed, Nov 21, 2001	6.68	6.74	6.54	6.61
293	NYSE	UMC	Tue, Nov 20, 2001	6.52	6.59	6.29	6.34
292	NYSE	UMC	Mon, Nov 19, 2001	6.94	7.08	6.89	6.90
291	NYSE	UMC	Fri, Nov 16, 2001	6.85	6.90	6.74	6.85
290	NYSE	UMC	Thu, Nov 15, 2001	6.52	6.80	6.51	6.77
289	NYSE	UMC	Wed, Nov 14, 2001	6.68	6.72	6.35	6.38
288	NYSE	UMC	Tue, Nov 13, 2001	6.22	6.41	6.22	6.35
287	NYSE	UMC	Mon, Nov 12, 2001	6.14	6.23	5.91	6.21
286	NYSE	UMC	Fri, Nov 9, 2001	6.23	6.24	6.05	6.07
285	NYSE	UMC	Thu, Nov 8, 2001	6.23	6.53	6.23	6.37
284	NYSE	UMC	Wed, Nov 7, 2001	5.83	6.26	5.80	6.08
283	NYSE	UMC	Tue, Nov 6, 2001	5.70	5.77	5.54	5.61
282	NYSE	UMC	Mon, Nov 5, 2001	5.74	5.88	5.65	5.85
281	NYSE	UMC	Fri, Nov 2, 2001	5.52	5.64	5.34	5.44
280	NYSE	UMC	Thu, Nov 1, 2001	5.12	5.56	5.04	5.52
279	NYSE	UMC	Wed, Oct 31, 2001	4.94	5.26	4.94	5.07
278	NYSE	UMC	Tue, Oct 30, 2001	4.96	5.03	4.90	4.90
277	NYSE	UMC	Mon, Oct 29, 2001	5.34	5.47	5.24	5.25
276	NYSE	UMC	Fri, Oct 26, 2001	5.48	5.61	5.39	5.39
275	NYSE	UMC	Thu, Oct 25, 2001	5.61	5.70	5.45	5.69
274	NYSE	UMC	Wed, Oct 24, 2001	5.41	5.78	5.41	5.76
273	NYSE	UMC	Tue, Oct 23, 2001	5.32	5.42	5.22	5.31
272	NYSE	UMC	Mon, Oct 22, 2001	5.07	5.35	5.07	5.32
271	NYSE	UMC	Fri, Oct 19, 2001	5.01	5.11	4.95	5.05
270	NYSE	UMC	Thu, Oct 18, 2001	5.12	5.13	4.90	4.94
269	NYSE	UMC	Wed, Oct 17, 2001	5.31	5.31	5.15	5.16
268	NYSE	UMC	Tue, Oct 16, 2001	5.07	5.31	5.06	5.31
267	NYSE	UMC	Mon, Oct 15, 2001	4.94	4.94	4.77	4.80
266	NYSE	UMC	Fri, Oct 12, 2001	4.90	5.11	4.79	5.02
265	NYSE	UMC	Thu, Oct 11, 2001	5.19	5.29	5.07	5.15
264	NYSE	UMC	Wed, Oct 10, 2001	4.47	4.85	4.47	4.83
263	NYSE	UMC	Tue, Oct 9, 2001	4.56	4.69	4.47	4.47
262	NYSE	UMC	Mon, Oct 8, 2001	4.22	4.45	4.18	4.37
261	NYSE	UMC	Fri, Oct 5, 2001	4.13	4.26	4.04	4.22
260	NYSE	UMC	Thu, Oct 4, 2001	4.23	4.32	3.95	4.01
259	NYSE	UMC	Wed, Oct 3, 2001	4.01	4.34	3.78	4.26
258	NYSE	UMC	Tue, Oct 2, 2001	4.27	4.41	4.18	4.18
257	NYSE	UMC	Mon, Oct 1, 2001	4.67	4.67	4.55	4.62
256	NYSE	UMC	Fri, Sep 28, 2001	4.45	4.81	4.33	4.74
255	NYSE	UMC	Thu, Sep 27, 2001	4.18	4.26	4.10	4.18
254	NYSE	UMC	Wed, Sep 26, 2001	4.50	4.56	4.23	4.26
253	NYSE	UMC	Tue, Sep 25, 2001	4.66	4.67	4.37	4.42
252	NYSE	UMC	Mon, Sep 24, 2001	4.71	4.86	4.67	4.80
251	NYSE	UMC	Fri, Sep 21, 2001	3.97	4.66	3.93	4.62
250	NYSE	UMC	Thu, Sep 20, 2001	4.50	4.50	4.33	4.38
249	NYSE	UMC	Wed, Sep 19, 2001	4.99	4.99	4.44	4.60
248	NYSE	UMC	Tue, Sep 18, 2001	5.25	5.30	4.91	4.94
247	NYSE	UMC	Mon, Sep 17, 2001	5.43	5.65	5.41	5.41
246	NYSE	UMC	Mon, Sep 10, 2001	6.50	6.65	6.50	6.62
245	NYSE	UMC	Fri, Sep 7, 2001	6.50	6.72	6.45	6.59
244	NYSE	UMC	Thu, Sep 6, 2001	6.39	6.59	6.32	6.58
243	NYSE	UMC	Wed, Sep 5, 2001	6.66	6.69	6.37	6.38
242	NYSE	UMC	Tue, Sep 4, 2001	6.68	6.87	6.60	6.66
241	NYSE	UMC	Fri, Aug 31, 2001	6.33	6.68	6.33	6.67
240	NYSE	UMC	Thu, Aug 30, 2001	6.22	6.27	6.15	6.22
239	NYSE	UMC	Wed, Aug 29, 2001	6.45	6.45	6.19	6.21
238	NYSE	UMC	Tue, Aug 28, 2001	6.37	6.45	6.22	6.22
237	NYSE	UMC	Mon, Aug 27, 2001	6.32	6.45	6.29	6.39
236	NYSE	UMC	Fri, Aug 24, 2001	6.05	6.23	6.04	6.23
235	NYSE	UMC	Thu, Aug 23, 2001	6.23	6.32	6.04	6.05
234	NYSE	UMC	Wed, Aug 22, 2001	6.72	6.75	6.45	6.45
233	NYSE	UMC	Tue, Aug 21, 2001	6.87	6.99	6.59	6.59
232	NYSE	UMC	Mon, Aug 20, 2001	6.78	6.90	6.78	6.87
231	NYSE	UMC	Fri, Aug 17, 2001	6.85	6.93	6.77	6.80
230	NYSE	UMC	Thu, Aug 16, 2001	6.81	7.12	6.81	7.10
229	NYSE	UMC	Wed, Aug 15, 2001	7.12	7.12	6.81	6.81
228	NYSE	UMC	Tue, Aug 14, 2001	6.94	7.08	6.91	7.03
227	NYSE	UMC	Mon, Aug 13, 2001	6.81	6.82	6.63	6.70
226	NYSE	UMC	Fri, Aug 10, 2001	6.68	6.78	6.56	6.76
225	NYSE	UMC	Thu, Aug 9, 2001	6.62	6.67	6.50	6.54
224	NYSE	UMC	Wed, Aug 8, 2001	7.02	7.17	6.78	6.84
223	NYSE	UMC	Tue, Aug 7, 2001	6.94	7.02	6.76	6.94
222	NYSE	UMC	Mon, Aug 6, 2001	7.17	7.30	7.11	7.26
221	NYSE	UMC	Fri, Aug 3, 2001	7.70	7.71	7.39	7.43
220	NYSE	UMC	Thu, Aug 2, 2001	8.13	8.14	7.80	7.89
219	NYSE	UMC	Wed, Aug 1, 2001	7.79	7.96	7.75	7.75
218	NYSE	UMC	Tue, Jul 31, 2001	7.12	7.57	7.12	7.51
217	NYSE	UMC	Mon, Jul 30, 2001	7.30	7.34	7.20	7.25
216	NYSE	UMC	Fri, Jul 27, 2001	6.94	7.30	6.94	7.23
215	NYSE	UMC	Thu, Jul 26, 2001	6.54	6.94	6.53	6.94
214	NYSE	UMC	Wed, Jul 25, 2001	6.42	6.57	6.40	6.45
213	NYSE	UMC	Tue, Jul 24, 2001	6.50	6.51	6.37	6.38
212	NYSE	UMC	Mon, Jul 23, 2001	6.52	6.61	6.49	6.50
211	NYSE	UMC	Fri, Jul 20, 2001	6.37	6.49	6.37	6.49
210	NYSE	UMC	Thu, Jul 19, 2001	6.23	6.50	6.17	6.49
209	NYSE	UMC	Wed, Jul 18, 2001	6.19	6.25	6.14	6.21
208	NYSE	UMC	Tue, Jul 17, 2001	6.05	6.29	6.01	6.29
207	NYSE	UMC	Mon, Jul 16, 2001	6.28	6.36	6.09	6.09
206	NYSE	UMC	Fri, Jul 13, 2001	6.24	6.41	6.14	6.37
205	NYSE	UMC	Thu, Jul 12, 2001	6.19	6.31	6.19	6.25
204	NYSE	UMC	Wed, Jul 11, 2001	5.81	5.98	5.78	5.96
203	NYSE	UMC	Tue, Jul 10, 2001	6.43	6.46	6.20	6.21
202	NYSE	UMC	Mon, Jul 9, 2001	6.26	6.35	6.15	6.30
201	NYSE	UMC	Fri, Jul 6, 2001	6.58	6.58	6.19	6.34
200	NYSE	UMC	Thu, Jul 5, 2001	6.70	6.80	6.58	6.58
199	NYSE	UMC	Tue, Jul 3, 2001	6.89	7.04	6.89	7.01
198	NYSE	UMC	Mon, Jul 2, 2001	6.97	7.10	6.97	7.04
197	NYSE	UMC	Fri, Jun 29, 2001	7.14	7.35	6.89	6.89
196	NYSE	UMC	Thu, Jun 28, 2001	6.91	7.10	6.91	7.08
195	NYSE	UMC	Wed, Jun 27, 2001	6.93	6.95	6.85	6.90
194	NYSE	UMC	Tue, Jun 26, 2001	6.80	6.98	6.80	6.85
193	NYSE	UMC	Mon, Jun 25, 2001	7.16	7.16	7.04	7.15
192	NYSE	UMC	Fri, Jun 22, 2001	6.80	6.98	6.80	6.97
191	NYSE	UMC	Thu, Jun 21, 2001	6.72	6.80	6.68	6.73
190	NYSE	UMC	Wed, Jun 20, 2001	6.66	6.80	6.66	6.80
189	NYSE	UMC	Tue, Jun 19, 2001	7.45	7.52	7.08	7.08
188	NYSE	UMC	Mon, Jun 18, 2001	7.39	7.51	7.28	7.29
187	NYSE	UMC	Fri, Jun 15, 2001	7.55	7.80	7.55	7.70
186	NYSE	UMC	Thu, Jun 14, 2001	7.66	7.76	7.63	7.74
185	NYSE	UMC	Wed, Jun 13, 2001	8.05	8.23	7.90	7.94
184	NYSE	UMC	Tue, Jun 12, 2001	8.24	8.36	8.04	8.32
183	NYSE	UMC	Mon, Jun 11, 2001	8.49	8.49	8.30	8.38
182	NYSE	UMC	Fri, Jun 8, 2001	8.52	8.56	8.44	8.48
181	NYSE	UMC	Thu, Jun 7, 2001	8.17	8.65	8.16	8.63
180	NYSE	UMC	Wed, Jun 6, 2001	8.20	8.29	8.08	8.17
179	NYSE	UMC	Tue, Jun 5, 2001	7.94	8.28	7.94	8.24
178	NYSE	UMC	Mon, Jun 4, 2001	7.89	7.93	7.76	7.93
177	NYSE	UMC	Fri, Jun 1, 2001	7.86	7.90	7.66	7.89
176	NYSE	UMC	Thu, May 31, 2001	7.63	7.87	7.63	7.87
175	NYSE	UMC	Wed, May 30, 2001	7.59	7.59	7.47	7.55
174	NYSE	UMC	Tue, May 29, 2001	7.85	7.86	7.68	7.73
173	NYSE	UMC	Fri, May 25, 2001	7.94	7.98	7.82	7.89
172	NYSE	UMC	Thu, May 24, 2001	7.94	7.99	7.74	7.97
171	NYSE	UMC	Wed, May 23, 2001	8.01	8.01	7.86	8.00
170	NYSE	UMC	Tue, May 22, 2001	7.90	8.05	7.78	7.94
169	NYSE	UMC	Mon, May 21, 2001	7.51	7.90	7.51	7.90
168	NYSE	UMC	Fri, May 18, 2001	7.97	7.97	7.80	7.80
167	NYSE	UMC	Thu, May 17, 2001	7.63	8.05	7.63	8.04
166	NYSE	UMC	Wed, May 16, 2001	7.35	7.65	7.22	7.59
165	NYSE	UMC	Tue, May 15, 2001	7.63	7.63	7.39	7.42
164	NYSE	UMC	Mon, May 14, 2001	7.82	7.86	7.59	7.61
163	NYSE	UMC	Fri, May 11, 2001	7.94	8.02	7.81	7.99
162	NYSE	UMC	Thu, May 10, 2001	8.14	8.20	7.94	7.94
161	NYSE	UMC	Wed, May 9, 2001	7.90	8.08	7.87	7.99
160	NYSE	UMC	Tue, May 8, 2001	8.17	8.18	7.97	8.13
159	NYSE	UMC	Mon, May 7, 2001	7.97	8.21	7.97	8.11
158	NYSE	UMC	Fri, May 4, 2001	7.43	8.16	7.43	7.97
157	NYSE	UMC	Thu, May 3, 2001	7.90	8.13	7.90	8.13
156	NYSE	UMC	Wed, May 2, 2001	8.59	8.60	8.29	8.29
155	NYSE	UMC	Tue, May 1, 2001	8.51	8.70	8.21	8.70
154	NYSE	UMC	Mon, Apr 30, 2001	8.01	8.89	8.01	8.51
153	NYSE	UMC	Fri, Apr 27, 2001	7.79	7.97	7.66	7.94
152	NYSE	UMC	Thu, Apr 26, 2001	7.78	7.83	7.70	7.81
151	NYSE	UMC	Wed, Apr 25, 2001	7.35	7.59	7.20	7.56
150	NYSE	UMC	Tue, Apr 24, 2001	7.24	7.58	7.24	7.35
149	NYSE	UMC	Mon, Apr 23, 2001	7.39	7.51	7.18	7.20
148	NYSE	UMC	Fri, Apr 20, 2001	7.90	7.90	7.55	7.62
147	NYSE	UMC	Thu, Apr 19, 2001	8.05	8.05	7.84	7.97
146	NYSE	UMC	Wed, Apr 18, 2001	7.26	8.52	7.26	8.27
145	NYSE	UMC	Tue, Apr 17, 2001	6.74	7.02	6.74	6.97
144	NYSE	UMC	Mon, Apr 16, 2001	7.18	7.18	6.93	6.94
143	NYSE	UMC	Thu, Apr 12, 2001	7.12	7.26	6.99	7.24
142	NYSE	UMC	Wed, Apr 11, 2001	7.12	7.28	7.01	7.16
141	NYSE	UMC	Tue, Apr 10, 2001	6.35	6.74	6.35	6.74
140	NYSE	UMC	Mon, Apr 9, 2001	6.60	6.60	6.28	6.31
139	NYSE	UMC	Fri, Apr 6, 2001	6.70	6.70	6.59	6.60
138	NYSE	UMC	Thu, Apr 5, 2001	6.50	6.85	6.50	6.85
137	NYSE	UMC	Wed, Apr 4, 2001	6.33	6.43	6.24	6.25
136	NYSE	UMC	Tue, Apr 3, 2001	6.54	6.59	6.23	6.23
135	NYSE	UMC	Mon, Apr 2, 2001	6.97	7.01	6.50	6.54
134	NYSE	UMC	Fri, Mar 30, 2001	7.51	7.51	7.23	7.25
133	NYSE	UMC	Thu, Mar 29, 2001	7.32	7.63	7.32	7.43
132	NYSE	UMC	Wed, Mar 28, 2001	7.28	7.55	7.26	7.39
131	NYSE	UMC	Tue, Mar 27, 2001	7.39	7.55	7.35	7.47
130	NYSE	UMC	Mon, Mar 26, 2001	7.82	7.86	7.66	7.66
129	NYSE	UMC	Fri, Mar 23, 2001	7.74	7.90	7.66	7.82
128	NYSE	UMC	Thu, Mar 22, 2001	7.24	7.66	7.21	7.59
127	NYSE	UMC	Wed, Mar 21, 2001	7.32	7.43	7.23	7.23
126	NYSE	UMC	Tue, Mar 20, 2001	7.55	7.59	7.12	7.24
125	NYSE	UMC	Mon, Mar 19, 2001	7.55	7.63	7.49	7.59
124	NYSE	UMC	Fri, Mar 16, 2001	7.78	7.90	7.66	7.73
123	NYSE	UMC	Thu, Mar 15, 2001	7.99	8.11	7.78	7.78
122	NYSE	UMC	Wed, Mar 14, 2001	7.39	7.82	7.39	7.60
121	NYSE	UMC	Tue, Mar 13, 2001	7.59	7.93	7.59	7.90
120	NYSE	UMC	Mon, Mar 12, 2001	7.47	7.59	7.19	7.25
119	NYSE	UMC	Fri, Mar 9, 2001	7.80	7.80	7.63	7.63
118	NYSE	UMC	Thu, Mar 8, 2001	7.82	7.90	7.75	7.87
117	NYSE	UMC	Wed, Mar 7, 2001	8.18	8.18	7.82	7.96
116	NYSE	UMC	Tue, Mar 6, 2001	7.90	8.37	7.71	8.17
115	NYSE	UMC	Mon, Mar 5, 2001	7.35	7.74	7.35	7.59
114	NYSE	UMC	Fri, Mar 2, 2001	6.89	7.59	6.83	7.35
113	NYSE	UMC	Thu, Mar 1, 2001	7.12	7.12	6.66	6.87
112	NYSE	UMC	Wed, Feb 28, 2001	7.73	7.80	7.42	7.44
111	NYSE	UMC	Tue, Feb 27, 2001	7.84	7.88	7.66	7.73
110	NYSE	UMC	Mon, Feb 26, 2001	7.90	7.98	7.74	7.82
109	NYSE	UMC	Fri, Feb 23, 2001	7.83	7.92	7.73	7.90
108	NYSE	UMC	Thu, Feb 22, 2001	7.99	8.28	7.87	8.17
107	NYSE	UMC	Wed, Feb 21, 2001	8.44	8.57	8.24	8.39
106	NYSE	UMC	Tue, Feb 20, 2001	8.94	8.94	8.36	8.38
105	NYSE	UMC	Fri, Feb 16, 2001	8.52	8.83	8.44	8.71
104	NYSE	UMC	Thu, Feb 15, 2001	8.75	9.26	8.67	9.23
103	NYSE	UMC	Wed, Feb 14, 2001	7.94	8.59	7.94	8.48
102	NYSE	UMC	Tue, Feb 13, 2001	8.17	8.40	8.17	8.21
101	NYSE	UMC	Mon, Feb 12, 2001	7.61	7.86	7.59	7.80
100	NYSE	UMC	Fri, Feb 9, 2001	7.56	7.62	7.45	7.47
99	NYSE	UMC	Thu, Feb 8, 2001	7.47	7.74	7.45	7.63
98	NYSE	UMC	Wed, Feb 7, 2001	7.43	7.43	7.01	7.11
97	NYSE	UMC	Tue, Feb 6, 2001	7.59	7.59	7.35	7.36
96	NYSE	UMC	Mon, Feb 5, 2001	8.40	8.40	7.90	7.91
95	NYSE	UMC	Fri, Feb 2, 2001	8.71	8.75	8.59	8.71
94	NYSE	UMC	Thu, Feb 1, 2001	8.71	8.83	8.52	8.67
93	NYSE	UMC	Wed, Jan 31, 2001	9.08	9.31	8.97	9.15
92	NYSE	UMC	Tue, Jan 30, 2001	8.63	8.83	8.56	8.71
91	NYSE	UMC	Mon, Jan 29, 2001	8.18	8.36	7.99	8.36
90	NYSE	UMC	Fri, Jan 26, 2001	8.32	8.47	8.23	8.37
89	NYSE	UMC	Thu, Jan 25, 2001	9.29	9.29	8.71	8.90
88	NYSE	UMC	Wed, Jan 24, 2001	9.34	9.48	9.24	9.29
87	NYSE	UMC	Tue, Jan 23, 2001	8.90	9.39	8.90	9.29
86	NYSE	UMC	Mon, Jan 22, 2001	9.48	9.48	9.14	9.24
85	NYSE	UMC	Fri, Jan 19, 2001	9.68	9.68	9.44	9.53
84	NYSE	UMC	Thu, Jan 18, 2001	8.71	9.39	8.56	9.39
83	NYSE	UMC	Wed, Jan 17, 2001	8.47	8.71	8.32	8.66
82	NYSE	UMC	Tue, Jan 16, 2001	8.32	8.32	7.89	7.94
81	NYSE	UMC	Fri, Jan 12, 2001	7.74	7.98	7.60	7.89
80	NYSE	UMC	Thu, Jan 11, 2001	7.35	7.69	7.31	7.64
79	NYSE	UMC	Wed, Jan 10, 2001	7.60	7.69	7.50	7.55
78	NYSE	UMC	Tue, Jan 9, 2001	7.11	7.60	7.11	7.60
77	NYSE	UMC	Mon, Jan 8, 2001	7.16	7.16	6.87	6.92
76	NYSE	UMC	Fri, Jan 5, 2001	7.11	7.35	7.11	7.26
75	NYSE	UMC	Thu, Jan 4, 2001	6.97	7.21	6.97	6.97
74	NYSE	UMC	Wed, Jan 3, 2001	6.39	7.35	6.14	7.06
73	NYSE	UMC	Tue, Jan 2, 2001	6.68	6.77	6.39	6.39
72	NYSE	UMC	Fri, Dec 29, 2000	6.34	6.48	6.19	6.39
71	NYSE	UMC	Thu, Dec 28, 2000	6.48	6.82	6.29	6.39
70	NYSE	UMC	Wed, Dec 27, 2000	6.00	6.34	6.00	6.34
69	NYSE	UMC	Tue, Dec 26, 2000	6.00	6.19	6.00	6.10
68	NYSE	UMC	Fri, Dec 22, 2000	6.10	6.39	6.00	6.19
67	NYSE	UMC	Thu, Dec 21, 2000	5.90	5.90	5.47	5.76
66	NYSE	UMC	Wed, Dec 20, 2000	5.66	6.00	5.66	5.90
65	NYSE	UMC	Tue, Dec 19, 2000	6.68	6.73	6.10	6.19
64	NYSE	UMC	Mon, Dec 18, 2000	6.87	6.87	6.68	6.73
63	NYSE	UMC	Fri, Dec 15, 2000	7.02	7.02	6.77	6.87
62	NYSE	UMC	Thu, Dec 14, 2000	6.97	7.11	6.92	6.97
61	NYSE	UMC	Wed, Dec 13, 2000	7.40	7.45	7.06	7.16
60	NYSE	UMC	Tue, Dec 12, 2000	7.60	7.60	7.31	7.35
59	NYSE	UMC	Mon, Dec 11, 2000	7.45	7.60	7.21	7.60
58	NYSE	UMC	Fri, Dec 8, 2000	6.97	7.55	6.82	7.45
57	NYSE	UMC	Thu, Dec 7, 2000	6.77	6.92	6.63	6.73
56	NYSE	UMC	Wed, Dec 6, 2000	7.06	7.06	6.44	6.58
55	NYSE	UMC	Tue, Dec 5, 2000	6.92	7.31	6.87	7.26
54	NYSE	UMC	Mon, Dec 4, 2000	6.68	6.87	6.63	6.68
53	NYSE	UMC	Fri, Dec 1, 2000	6.82	7.40	6.82	6.97
52	NYSE	UMC	Thu, Nov 30, 2000	7.11	7.11	6.58	6.63
51	NYSE	UMC	Wed, Nov 29, 2000	7.26	7.31	7.02	7.11
50	NYSE	UMC	Tue, Nov 28, 2000	7.45	7.45	7.26	7.35
49	NYSE	UMC	Mon, Nov 27, 2000	7.74	7.74	7.50	7.55
48	NYSE	UMC	Fri, Nov 24, 2000	7.64	7.89	7.64	7.89
47	NYSE	UMC	Wed, Nov 22, 2000	7.21	7.21	6.97	7.06
46	NYSE	UMC	Tue, Nov 21, 2000	7.35	7.50	7.21	7.50
45	NYSE	UMC	Mon, Nov 20, 2000	6.87	7.16	6.82	7.02
44	NYSE	UMC	Fri, Nov 17, 2000	7.79	7.98	7.55	7.74
43	NYSE	UMC	Thu, Nov 16, 2000	7.64	8.13	7.64	7.79
42	NYSE	UMC	Wed, Nov 15, 2000	9.05	9.19	8.81	9.00
41	NYSE	UMC	Tue, Nov 14, 2000	9.19	9.39	9.14	9.19
40	NYSE	UMC	Mon, Nov 13, 2000	8.52	8.81	8.23	8.71
39	NYSE	UMC	Fri, Nov 10, 2000	9.77	9.77	9.05	9.14
38	NYSE	UMC	Thu, Nov 9, 2000	9.77	9.92	9.73	9.92
37	NYSE	UMC	Wed, Nov 8, 2000	10.74	10.74	10.11	10.26
36	NYSE	UMC	Tue, Nov 7, 2000	10.89	10.89	10.45	10.64
35	NYSE	UMC	Mon, Nov 6, 2000	9.97	10.45	9.97	10.40
34	NYSE	UMC	Fri, Nov 3, 2000	9.97	10.11	9.77	9.82
33	NYSE	UMC	Thu, Nov 2, 2000	9.10	9.58	9.10	9.58
32	NYSE	UMC	Wed, Nov 1, 2000	8.47	8.71	8.42	8.71
31	NYSE	UMC	Tue, Oct 31, 2000	8.18	8.90	8.13	8.81
30	NYSE	UMC	Mon, Oct 30, 2000	7.98	8.37	7.79	8.27
29	NYSE	UMC	Fri, Oct 27, 2000	9.00	9.10	8.47	8.56
28	NYSE	UMC	Thu, Oct 26, 2000	9.39	9.63	9.10	9.53
27	NYSE	UMC	Wed, Oct 25, 2000	9.73	9.92	9.39	9.48
26	NYSE	UMC	Tue, Oct 24, 2000	9.53	9.92	9.48	9.87
25	NYSE	UMC	Mon, Oct 23, 2000	9.05	9.10	8.56	9.10
24	NYSE	UMC	Fri, Oct 20, 2000	8.42	9.00	8.42	8.85
23	NYSE	UMC	Thu, Oct 19, 2000	8.13	9.00	7.84	8.56
22	NYSE	UMC	Wed, Oct 18, 2000	7.02	7.64	6.73	7.40
21	NYSE	UMC	Tue, Oct 17, 2000	7.74	7.74	7.31	7.64
20	NYSE	UMC	Mon, Oct 16, 2000	8.66	8.66	7.35	7.64
19	NYSE	UMC	Fri, Oct 13, 2000	8.52	9.19	8.42	9.14
18	NYSE	UMC	Thu, Oct 12, 2000	8.71	8.76	8.52	8.61
17	NYSE	UMC	Wed, Oct 11, 2000	8.61	8.90	8.47	8.66
16	NYSE	UMC	Tue, Oct 10, 2000	9.58	9.63	8.85	8.90
15	NYSE	UMC	Mon, Oct 9, 2000	9.73	9.87	9.44	9.68
14	NYSE	UMC	Fri, Oct 6, 2000	9.97	10.60	9.92	10.06
13	NYSE	UMC	Thu, Oct 5, 2000	9.05	9.48	8.85	9.48
12	NYSE	UMC	Wed, Oct 4, 2000	8.03	8.81	7.55	8.47
11	NYSE	UMC	Tue, Oct 3, 2000	8.71	8.85	7.98	8.18
10	NYSE	UMC	Mon, Oct 2, 2000	9.19	9.19	8.13	8.23
9	NYSE	UMC	Fri, Sep 29, 2000	9.44	9.48	9.14	9.19
8	NYSE	UMC	Thu, Sep 28, 2000	9.87	10.11	9.58	9.87
7	NYSE	UMC	Wed, Sep 27, 2000	10.40	10.64	10.11	10.21
6	NYSE	UMC	Tue, Sep 26, 2000	10.79	10.89	10.16	10.21
5	NYSE	UMC	Mon, Sep 25, 2000	10.89	10.89	10.60	10.74
4	NYSE	UMC	Fri, Sep 22, 2000	10.64	10.94	10.40	10.89
3	NYSE	UMC	Thu, Sep 21, 2000	11.52	11.76	11.27	11.52
2	NYSE	UMC	Wed, Sep 20, 2000	10.84	11.61	10.64	11.52
1	NYSE	UMC	Tue, Sep 19, 2000	10.35	10.89	10.06	10.84
#	Exchange	Symbol	Date	Open	High	Low	Close

United Microelectronics Corporation (NEW) Common Stock NYSE:UMC 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