| Date |
Open |
Close |
Volume |
| 2010-08-24 | 84.50 | 83.71 | 39500 |
| 2010-08-23 | 86.44 | 85.10 | 5000 |
| 2010-08-20 | 85.60 | 85.93 | 6200 |
| 2010-08-19 | 86.82 | 85.88 | 4300 |
| 2010-08-18 | 86.89 | 87.40 | 70100 |
| 2010-08-17 | 86.70 | 87.05 | 6700 |
| 2010-08-16 | 85.31 | 85.92 | 12000 |
| 2010-08-13 | 86.04 | 85.67 | 6300 |
| 2010-08-12 | 85.77 | 86.44 | 16200 |
| 2010-08-11 | 88.03 | 87.12 | 15200 |
| 2010-08-10 | 89.20 | 89.83 | 17200 |
| 2010-08-09 | 90.88 | 91.00 | 8600 |
| 2010-08-06 | 89.73 | 90.23 | 5800 |
| 2010-08-05 | 90.45 | 90.33 | 12400 |
| 2010-08-04 | 90.18 | 90.80 | 7100 |
| 2010-08-03 | 90.33 | 89.88 | 7500 |
| 2010-08-02 | 90.10 | 90.43 | 47400 |
| 2010-07-30 | 88.50 | 88.93 | 32000 |
| 2010-07-29 | 89.88 | 89.36 | 9100 |
| 2010-07-28 | 90.19 | 89.29 | 3800 |
| 2010-07-27 | 91.00 | 90.26 | 7100 |
| 2010-07-26 | 89.56 | 90.35 | 19500 |
| 2010-07-23 | 88.15 | 89.29 | 12300 |
| 2010-07-22 | 87.55 | 88.38 | 15800 |
| 2010-07-21 | 88.18 | 86.27 | 3600 |
| 2010-07-20 | 85.25 | 87.43 | 5200 |
| 2010-07-19 | 86.11 | 86.53 | 6800 |
| 2010-07-16 | 87.99 | 85.88 | 22600 |
| 2010-07-15 | 88.83 | 88.70 | 18200 |
| 2010-07-14 | 88.82 | 88.60 | 10900 |
| 2010-07-13 | 87.52 | 88.43 | 33800 |
| 2010-07-12 | 86.59 | 86.61 | 51900 |
|
|
|
Varian Medical Systems Inc.
Acacia Research Corporation
Cowlitz Bancorp.
ING GROEP NV PERP
FMC Corp.
ELEMENTS S&P CTI ETN
Molson Coors Brewing Company
Centrue Financial Corp.
Dynacq Healthcare Inc.
AltiGen Communications Inc.
Cerus Corporation
CBIZ, Inc.
|