| Date |
Open |
Close |
Volume |
| 2010-08-24 | 91.59 | 89.98 | 1420500 |
| 2010-08-23 | 96.09 | 93.44 | 416000 |
| 2010-08-20 | 95.52 | 95.29 | 526200 |
| 2010-08-19 | 98.63 | 96.35 | 748500 |
| 2010-08-18 | 100.00 | 99.06 | 624400 |
| 2010-08-17 | 97.60 | 100.18 | 677400 |
| 2010-08-16 | 95.61 | 96.21 | 759500 |
| 2010-08-13 | 96.02 | 96.22 | 535100 |
| 2010-08-12 | 94.21 | 96.65 | 467300 |
| 2010-08-11 | 97.24 | 96.97 | 1025100 |
| 2010-08-10 | 101.04 | 100.14 | 784900 |
| 2010-08-09 | 104.30 | 102.35 | 766700 |
| 2010-08-06 | 102.35 | 102.50 | 608800 |
| 2010-08-05 | 103.07 | 103.72 | 461500 |
| 2010-08-04 | 102.06 | 103.85 | 746600 |
| 2010-08-03 | 101.96 | 101.51 | 705800 |
| 2010-08-02 | 101.70 | 102.06 | 1226900 |
| 2010-07-30 | 97.60 | 99.16 | 738900 |
| 2010-07-29 | 96.40 | 99.15 | 1490000 |
| 2010-07-28 | 96.00 | 95.74 | 528500 |
| 2010-07-27 | 99.27 | 96.50 | 1590800 |
| 2010-07-26 | 96.00 | 98.40 | 873400 |
| 2010-07-23 | 93.74 | 95.85 | 713600 |
| 2010-07-22 | 93.11 | 93.73 | 976900 |
| 2010-07-21 | 92.77 | 91.50 | 873300 |
| 2010-07-20 | 87.99 | 91.58 | 538900 |
| 2010-07-19 | 87.69 | 89.60 | 841600 |
| 2010-07-16 | 90.93 | 88.76 | 976400 |
| 2010-07-15 | 92.88 | 91.64 | 645800 |
| 2010-07-14 | 91.81 | 92.19 | 937800 |
| 2010-07-13 | 91.41 | 92.05 | 1001700 |
| 2010-07-12 | 92.02 | 89.98 | 754200 |
|
|
|
MS STRUCTURED ASSET
Cache Inc.
Forest Laboratories Inc.
VSB Bancorp Inc.
G. Willi Food-International Ltd.
Williams Pipeline Partners L.P.
iShares Barclays Credit Bond
Centene Corp.
Mines Management Inc.
Claymore/Zacks Multi-Asset Income
Oshkosh Corporation
iShares Dow Jones US Financial Services
|