| Date |
Open |
Close |
Volume |
| 2010-08-24 | 3.11 | 3.07 | 1020100 |
| 2010-08-23 | 3.29 | 3.14 | 1242600 |
| 2010-08-20 | 3.27 | 3.25 | 837200 |
| 2010-08-19 | 3.44 | 3.29 | 964200 |
| 2010-08-18 | 3.40 | 3.46 | 3977700 |
| 2010-08-17 | 3.32 | 3.41 | 1264700 |
| 2010-08-16 | 3.27 | 3.28 | 604900 |
| 2010-08-13 | 3.28 | 3.29 | 751300 |
| 2010-08-12 | 3.21 | 3.31 | 852100 |
| 2010-08-11 | 3.30 | 3.27 | 847800 |
| 2010-08-10 | 3.39 | 3.35 | 541100 |
| 2010-08-09 | 3.43 | 3.42 | 984700 |
| 2010-08-06 | 3.36 | 3.42 | 1287000 |
| 2010-08-05 | 3.37 | 3.39 | 888000 |
| 2010-08-04 | 3.51 | 3.39 | 2118400 |
| 2010-08-03 | 3.55 | 3.54 | 796500 |
| 2010-08-02 | 3.67 | 3.56 | 1387200 |
| 2010-07-30 | 3.54 | 3.60 | 1390700 |
| 2010-07-29 | 3.87 | 3.58 | 5547700 |
| 2010-07-28 | 3.80 | 3.85 | 1015900 |
| 2010-07-27 | 3.90 | 3.83 | 1002700 |
| 2010-07-26 | 3.96 | 3.87 | 1399000 |
| 2010-07-23 | 3.87 | 3.96 | 666100 |
| 2010-07-22 | 3.78 | 3.90 | 884600 |
| 2010-07-21 | 3.86 | 3.73 | 479500 |
| 2010-07-20 | 3.73 | 3.83 | 643800 |
| 2010-07-19 | 3.66 | 3.78 | 989900 |
| 2010-07-16 | 3.85 | 3.64 | 801200 |
| 2010-07-15 | 3.88 | 3.88 | 625800 |
| 2010-07-14 | 3.89 | 3.89 | 763300 |
| 2010-07-13 | 3.76 | 3.92 | 1414100 |
| 2010-07-12 | 3.64 | 3.74 | 1839300 |
|
|
|
BlackRock MuniHoldings Fund II, Inc.
El Paso Pipeline Partners, L.P.
Check Point Software Technologies Ltd.
STR PD 6.80 BMY
McAfee, Inc.
York Water Co.
Alliance One International, Inc.
Chordiant Software, Inc.
GenVec Inc.
AMBAC FINL 5.95 DEBS
Kilroy Realty Corp.
Ameriprise Financial Inc.
|