| Date |
Open |
Close |
Volume |
| 2010-08-24 | 32.50 | 33.50 | 4100 |
| 2010-08-23 | 33.01 | 31.90 | 2300 |
| 2010-08-20 | 33.33 | 33.34 | 500 |
| 2010-08-19 | 36.44 | 34.45 | 4800 |
| 2010-08-18 | 36.71 | 36.11 | 700 |
| 2010-08-17 | 40.45 | 36.75 | 19200 |
| 2010-08-16 | 37.52 | 40.00 | 6900 |
| 2010-08-13 | 37.97 | 37.78 | 2700 |
| 2010-08-12 | 37.54 | 37.99 | 1800 |
| 2010-08-11 | 37.31 | 37.27 | 300 |
| 2010-08-10 | 38.32 | 37.66 | 700 |
| 2010-08-09 | 37.75 | 37.94 | 2400 |
| 2010-08-06 | 37.95 | 38.35 | 3700 |
| 2010-08-05 | 36.95 | 37.65 | 2400 |
| 2010-08-04 | 35.25 | 36.63 | 6100 |
| 2010-08-03 | 33.26 | 34.70 | 5800 |
| 2010-08-02 | 32.75 | 33.53 | 6000 |
| 2010-07-30 | 30.03 | 32.20 | 10800 |
| 2010-07-29 | 31.02 | 30.45 | 7300 |
| 2010-07-28 | 32.75 | 31.46 | 10500 |
| 2010-07-27 | 34.08 | 32.54 | 6800 |
| 2010-07-26 | 35.25 | 34.15 | 6000 |
| 2010-07-23 | 34.26 | 34.51 | 4700 |
| 2010-07-22 | 34.75 | 34.98 | 4000 |
| 2010-07-21 | 34.36 | 34.99 | 1500 |
| 2010-07-20 | 34.94 | 34.95 | 3100 |
| 2010-07-19 | 35.01 | 34.95 | 1400 |
| 2010-07-16 | 36.88 | 35.81 | 1200 |
| 2010-07-15 | 37.00 | 36.97 | 400 |
| 2010-07-14 | 36.50 | 36.50 | 000 |
| 2010-07-13 | 36.51 | 36.50 | 7000 |
| 2010-07-12 | 37.32 | 36.70 | 400 |
|
|
|
SunLink Health Systems Inc.
Financial Federal Corp.
CITIGROUP FUNDING IN
iShares Dow Jones US Insurance
Tim Hortons Inc.
Internet HOLDRs
BEAR ST TRUCS S 01-2
Dynavax Technologies Corporation
Nicor Inc.
Nuveen California Premium Income Municipal Fund
General Electric Capital Corp.
Cimarex Energy Co.
|