| Date |
Open |
Close |
Volume |
| 2010-08-24 | 46.23 | 46.70 | 674300 |
| 2010-08-23 | 47.35 | 46.78 | 314700 |
| 2010-08-20 | 46.94 | 47.16 | 522400 |
| 2010-08-19 | 47.84 | 47.20 | 597900 |
| 2010-08-18 | 48.04 | 48.01 | 663000 |
| 2010-08-17 | 47.87 | 48.21 | 590300 |
| 2010-08-16 | 47.04 | 47.39 | 552800 |
| 2010-08-13 | 47.04 | 47.21 | 601000 |
| 2010-08-12 | 46.78 | 47.15 | 587900 |
| 2010-08-11 | 47.73 | 47.38 | 580300 |
| 2010-08-10 | 48.34 | 48.52 | 514200 |
| 2010-08-09 | 48.86 | 48.77 | 456600 |
| 2010-08-06 | 48.18 | 48.45 | 916000 |
| 2010-08-05 | 49.98 | 48.71 | 1220000 |
| 2010-08-04 | 50.84 | 50.68 | 695200 |
| 2010-08-03 | 50.59 | 50.75 | 658200 |
| 2010-08-02 | 49.54 | 50.69 | 707000 |
| 2010-07-30 | 49.00 | 48.83 | 1138700 |
| 2010-07-29 | 49.75 | 49.61 | 1030300 |
| 2010-07-28 | 48.85 | 48.94 | 486700 |
| 2010-07-27 | 49.75 | 49.05 | 668200 |
| 2010-07-26 | 48.95 | 49.53 | 639400 |
| 2010-07-23 | 47.83 | 48.80 | 644200 |
| 2010-07-22 | 46.91 | 47.98 | 833100 |
| 2010-07-21 | 47.33 | 46.34 | 730900 |
| 2010-07-20 | 46.00 | 47.02 | 757500 |
| 2010-07-19 | 45.76 | 46.49 | 541600 |
| 2010-07-16 | 46.60 | 45.50 | 609500 |
| 2010-07-15 | 46.95 | 46.94 | 473000 |
| 2010-07-14 | 46.95 | 47.11 | 625600 |
| 2010-07-13 | 47.04 | 47.05 | 734500 |
| 2010-07-12 | 46.35 | 46.39 | 698900 |
|
|
|
Alliance Holdings GP, L.P.
SPDR S&P International Dividend
BlackRock MuniHoldings Insured Investment Fund
ASML Holding NV
Gilead Sciences Inc.
PowerShares Dynamic Small Cap Growth
Edenor SA
BLDRS Developed Markets 100 ADR Index
STR PD 8.2 FIRST UNI
Oracle Corp.
Universal Travel Group
Hasbro Inc.
|