| Date |
Open |
Close |
Volume |
| 2010-08-24 | 28.90 | 29.45 | 663000 |
| 2010-08-23 | 29.37 | 29.35 | 404500 |
| 2010-08-20 | 29.54 | 29.20 | 626700 |
| 2010-08-19 | 30.89 | 29.75 | 838600 |
| 2010-08-18 | 31.31 | 31.12 | 557100 |
| 2010-08-17 | 31.23 | 31.24 | 648400 |
| 2010-08-16 | 30.40 | 30.83 | 556300 |
| 2010-08-13 | 30.51 | 30.45 | 543700 |
| 2010-08-12 | 30.30 | 30.65 | 725900 |
| 2010-08-11 | 31.14 | 30.78 | 711200 |
| 2010-08-10 | 31.77 | 31.72 | 991800 |
| 2010-08-09 | 32.30 | 32.64 | 649200 |
| 2010-08-06 | 32.04 | 31.99 | 1157700 |
| 2010-08-05 | 32.91 | 32.81 | 539900 |
| 2010-08-04 | 33.21 | 33.25 | 770200 |
| 2010-08-03 | 34.08 | 33.11 | 1020200 |
| 2010-08-02 | 34.40 | 34.14 | 619100 |
| 2010-07-30 | 32.56 | 33.58 | 495800 |
| 2010-07-29 | 33.33 | 33.03 | 463600 |
| 2010-07-28 | 33.17 | 33.10 | 455100 |
| 2010-07-27 | 33.75 | 33.26 | 619600 |
| 2010-07-26 | 32.44 | 33.43 | 591500 |
| 2010-07-23 | 31.18 | 32.31 | 834100 |
| 2010-07-22 | 30.42 | 31.31 | 800300 |
| 2010-07-21 | 30.72 | 29.98 | 719400 |
| 2010-07-20 | 29.52 | 30.47 | 507000 |
| 2010-07-19 | 29.71 | 30.00 | 377900 |
| 2010-07-16 | 30.36 | 29.63 | 754500 |
| 2010-07-15 | 30.92 | 30.69 | 448500 |
| 2010-07-14 | 30.81 | 30.88 | 825800 |
| 2010-07-13 | 30.79 | 30.92 | 655500 |
| 2010-07-12 | 30.06 | 30.29 | 483800 |
|
|
|
PAETEC Holding Corp.
Ligand Pharmaceuticals Inc.
Piedmont Natural Gas Co. Inc.
B2B Internet HOLDRs
Hampton Roads Bankshares Inc.
Obagi Medical Products, Inc.
FirstService Corp.
UltraShort Russell1000 Growth ProShares
ScanSource, Inc.
iShares S&P Growth Allocation
STMicroelectronics NV
Chordiant Software, Inc.
|