| Date |
Open |
Close |
Volume |
| 2010-08-24 | 29.71 | 29.68 | 788800 |
| 2010-08-23 | 30.16 | 30.02 | 732500 |
| 2010-08-20 | 29.51 | 29.99 | 853000 |
| 2010-08-19 | 29.97 | 29.51 | 804800 |
| 2010-08-18 | 30.01 | 29.98 | 1036000 |
| 2010-08-17 | 30.34 | 30.05 | 1848800 |
| 2010-08-16 | 30.01 | 30.09 | 763900 |
| 2010-08-13 | 30.75 | 30.20 | 1026200 |
| 2010-08-12 | 30.95 | 30.90 | 951000 |
| 2010-08-11 | 31.65 | 31.34 | 1005100 |
| 2010-08-10 | 32.43 | 31.93 | 669100 |
| 2010-08-09 | 32.12 | 32.86 | 567500 |
| 2010-08-06 | 31.92 | 31.94 | 545300 |
| 2010-08-05 | 32.41 | 32.19 | 659000 |
| 2010-08-04 | 32.44 | 32.44 | 750500 |
| 2010-08-03 | 32.37 | 32.28 | 843900 |
| 2010-08-02 | 32.41 | 32.40 | 927100 |
| 2010-07-30 | 31.74 | 31.94 | 712000 |
| 2010-07-29 | 32.48 | 31.97 | 844000 |
| 2010-07-28 | 32.37 | 32.26 | 777200 |
| 2010-07-27 | 32.17 | 32.32 | 899100 |
| 2010-07-26 | 31.63 | 32.11 | 1239100 |
| 2010-07-23 | 31.51 | 31.99 | 3621300 |
| 2010-07-22 | 34.07 | 34.29 | 889000 |
| 2010-07-21 | 34.84 | 33.82 | 995900 |
| 2010-07-20 | 34.33 | 34.62 | 717800 |
| 2010-07-19 | 34.25 | 34.67 | 878700 |
| 2010-07-16 | 34.50 | 34.09 | 874900 |
| 2010-07-15 | 34.47 | 34.70 | 943500 |
| 2010-07-14 | 34.31 | 34.42 | 681300 |
| 2010-07-13 | 33.72 | 34.36 | 654200 |
| 2010-07-12 | 32.90 | 33.53 | 710400 |
|
|
|
MERRILL LYNCH
Eaton Vance Insured Massachusetts Municipal Bond Fund
SPDR S&P International Mid Cap
HearUSA Inc.
iGate Corporation
ChipMOS TECHNOLOGIES
Cohen & Steers Advantage Income Realty Fund
GP Strategies Corp.
The Latin America Equity Fund, Inc.
Integrys Energy Group, Inc.
MIND C.T.I., Ltd.
Giga-tronics Inc.
|