| Date |
Open |
Close |
Volume |
| 2010-08-24 | 31.42 | 30.61 | 1985200 |
| 2010-08-23 | 29.40 | 30.17 | 953900 |
| 2010-08-20 | 29.80 | 29.65 | 1313700 |
| 2010-08-19 | 27.56 | 29.33 | 1964800 |
| 2010-08-18 | 27.16 | 27.37 | 1553700 |
| 2010-08-17 | 28.48 | 27.36 | 1650000 |
| 2010-08-16 | 29.67 | 29.39 | 1175500 |
| 2010-08-13 | 29.50 | 29.53 | 1104500 |
| 2010-08-12 | 29.29 | 29.37 | 1849100 |
| 2010-08-11 | 27.75 | 28.33 | 2910300 |
| 2010-08-10 | 26.30 | 26.39 | 1647600 |
| 2010-08-09 | 25.96 | 25.50 | 1310200 |
| 2010-08-06 | 27.15 | 26.51 | 2097400 |
| 2010-08-05 | 25.82 | 26.14 | 1601100 |
| 2010-08-04 | 25.46 | 25.19 | 1646800 |
| 2010-08-03 | 25.27 | 25.67 | 1612900 |
| 2010-08-02 | 26.56 | 25.12 | 1682000 |
| 2010-07-30 | 29.28 | 27.85 | 1789700 |
| 2010-07-29 | 27.00 | 28.22 | 2085300 |
| 2010-07-28 | 27.87 | 27.68 | 1832400 |
| 2010-07-27 | 26.75 | 27.41 | 1507100 |
| 2010-07-26 | 29.67 | 27.45 | 1894100 |
| 2010-07-23 | 31.12 | 29.79 | 1939900 |
| 2010-07-22 | 33.57 | 30.82 | 2199100 |
| 2010-07-21 | 32.35 | 34.79 | 2061900 |
| 2010-07-20 | 36.71 | 32.91 | 2084500 |
| 2010-07-19 | 36.07 | 34.82 | 2036700 |
| 2010-07-16 | 33.57 | 36.31 | 2515700 |
| 2010-07-15 | 32.56 | 33.04 | 1965400 |
| 2010-07-14 | 32.67 | 32.70 | 1967000 |
| 2010-07-13 | 33.19 | 32.25 | 2046200 |
| 2010-07-12 | 35.40 | 34.75 | 1192100 |
|
|
|
Forbes Medi Tech Inc.
DWS Municipal Income Trust
Nuveen California Quality Income Municipal Fund
Nuveen New York Municipal Value Fund Inc.
Genco Shipping & Trading Ltd.
Digital Power Corp.
Rockwood Holdings Inc.
John Hancock Preferred Income Fund III
Somerset Hills Bancorp
PIMCO Corporate Opportunity Fund
Crown Holdings Inc.
Microtune Inc.
|