| Date |
Open |
Close |
Volume |
| 2010-08-24 | 13.98 | 13.92 | 1758900 |
| 2010-08-23 | 14.54 | 14.22 | 839300 |
| 2010-08-20 | 14.25 | 14.50 | 1352100 |
| 2010-08-19 | 14.83 | 14.28 | 1477800 |
| 2010-08-18 | 15.24 | 14.89 | 792500 |
| 2010-08-17 | 14.64 | 15.15 | 2047000 |
| 2010-08-16 | 14.34 | 14.39 | 1174700 |
| 2010-08-13 | 14.63 | 14.48 | 1043800 |
| 2010-08-12 | 14.27 | 14.67 | 2061900 |
| 2010-08-11 | 14.50 | 14.66 | 2502600 |
| 2010-08-10 | 14.98 | 14.91 | 1207600 |
| 2010-08-09 | 15.06 | 15.18 | 1391400 |
| 2010-08-06 | 14.69 | 15.07 | 1063500 |
| 2010-08-05 | 15.12 | 15.07 | 1782800 |
| 2010-08-04 | 15.06 | 15.23 | 1443900 |
| 2010-08-03 | 14.99 | 14.99 | 2271700 |
| 2010-08-02 | 14.65 | 15.13 | 2911600 |
| 2010-07-30 | 13.97 | 14.11 | 2066700 |
| 2010-07-29 | 14.36 | 14.17 | 2298500 |
| 2010-07-28 | 14.52 | 14.24 | 2629000 |
| 2010-07-27 | 15.86 | 14.66 | 5850500 |
| 2010-07-26 | 15.31 | 15.69 | 2203000 |
| 2010-07-23 | 14.74 | 15.28 | 1776900 |
| 2010-07-22 | 14.02 | 14.73 | 2452800 |
| 2010-07-21 | 13.47 | 13.74 | 2134000 |
| 2010-07-20 | 13.00 | 13.31 | 3085100 |
| 2010-07-19 | 13.13 | 13.22 | 934100 |
| 2010-07-16 | 13.56 | 13.10 | 1283400 |
| 2010-07-15 | 14.15 | 13.79 | 2732800 |
| 2010-07-14 | 14.19 | 14.08 | 1926900 |
| 2010-07-13 | 13.60 | 14.31 | 1779700 |
| 2010-07-12 | 13.57 | 13.31 | 909600 |
|
|
|
SPDR Dow Jones Global Real Estate
TriCo Bancshares
Aastrom Biosciences, Inc.
Cray Inc.
BANK OF AMERICA CORP
WELLS FARGO CAP IV 7
AM Castle & Co.
iShares Dow Jones U.S. Index
MERRILL LYNCH
Mitcham Industries Inc.
MS STR CSFB CL A
Vanguard Value ETF
|