| Date |
Open |
Close |
Volume |
| 2010-08-24 | 4.52 | 4.99 | 102300 |
| 2010-08-23 | 5.03 | 4.62 | 97400 |
| 2010-08-20 | 4.93 | 4.96 | 46000 |
| 2010-08-19 | 5.24 | 5.00 | 59000 |
| 2010-08-18 | 5.35 | 5.28 | 22400 |
| 2010-08-17 | 5.40 | 5.34 | 31300 |
| 2010-08-16 | 5.16 | 5.34 | 66400 |
| 2010-08-13 | 5.28 | 5.19 | 25900 |
| 2010-08-12 | 5.34 | 5.31 | 22000 |
| 2010-08-11 | 5.68 | 5.44 | 38200 |
| 2010-08-10 | 6.00 | 5.75 | 22200 |
| 2010-08-09 | 5.90 | 6.12 | 10900 |
| 2010-08-06 | 5.82 | 5.84 | 10500 |
| 2010-08-05 | 6.01 | 5.90 | 14600 |
| 2010-08-04 | 5.91 | 6.15 | 10400 |
| 2010-08-03 | 5.95 | 5.89 | 17700 |
| 2010-08-02 | 6.00 | 5.99 | 14200 |
| 2010-07-30 | 5.88 | 5.86 | 7100 |
| 2010-07-29 | 6.27 | 6.00 | 10600 |
| 2010-07-28 | 6.10 | 5.99 | 20700 |
| 2010-07-27 | 6.33 | 6.14 | 28100 |
| 2010-07-26 | 5.90 | 6.30 | 38300 |
| 2010-07-23 | 5.67 | 5.86 | 20100 |
| 2010-07-22 | 5.65 | 5.72 | 151000 |
| 2010-07-21 | 6.00 | 5.52 | 18200 |
| 2010-07-20 | 5.46 | 5.97 | 21300 |
| 2010-07-19 | 5.30 | 5.56 | 163400 |
| 2010-07-16 | 5.56 | 5.26 | 98600 |
| 2010-07-15 | 5.83 | 5.60 | 24600 |
| 2010-07-14 | 5.81 | 5.79 | 41900 |
| 2010-07-13 | 5.63 | 5.86 | 70300 |
| 2010-07-12 | 5.93 | 5.50 | 90600 |
|
|
|
Cowlitz Bancorp.
Automatic Data Processing, Inc.
Eagle Materials Inc.
Metalink, Ltd.
Provident Energy Trust
PVF Capital Corp.
Pactiv Corp.
Idenix Pharmaceuticals Inc.
Comtech Telecommunications Corp.
First Bancorp
Applied Micro Circuits Corp.
Nuveen North Carolina Dividend Advantage Municipal Fund 3
|