MAXIM INTEGRATED PRODUCTS $30.20
-0.60
|
Date |
Open |
High |
Low |
Close |
Volume |
|
12/31/2010
|
23.79
|
23.83
|
23.49
|
23.62
|
12484
|
|
12/30/2010
|
23.69
|
23.83
|
23.57
|
23.76
|
7589
|
|
12/29/2010
|
23.79
|
23.90
|
23.61
|
23.71
|
11125
|
|
12/28/2010
|
23.76
|
23.84
|
23.54
|
23.68
|
9098
|
|
12/27/2010
|
23.70
|
23.87
|
23.39
|
23.77
|
10493
|
|
12/23/2010
|
23.63
|
23.84
|
23.52
|
23.71
|
13763
|
|
12/22/2010
|
23.64
|
23.83
|
23.37
|
23.69
|
22004
|
|
12/21/2010
|
23.88
|
23.96
|
23.59
|
23.66
|
27661
|
|
12/20/2010
|
24.00
|
24.00
|
23.70
|
23.75
|
31180
|
|
12/17/2010
|
23.99
|
24.05
|
23.80
|
23.83
|
74367
|
|
12/16/2010
|
24.17
|
24.30
|
23.95
|
24.08
|
30390
|
|
12/15/2010
|
24.02
|
24.15
|
23.66
|
24.06
|
31472
|
|
12/14/2010
|
24.67
|
24.67
|
24.13
|
24.32
|
31598
|
|
12/13/2010
|
24.82
|
24.82
|
24.49
|
24.58
|
15255
|
|
12/10/2010
|
24.74
|
24.74
|
24.33
|
24.61
|
17408
|
|
12/9/2010
|
24.87
|
24.89
|
24.38
|
24.74
|
21195
|
|
12/8/2010
|
24.56
|
24.84
|
24.50
|
24.82
|
15705
|
|
12/7/2010
|
24.52
|
24.78
|
24.40
|
24.47
|
17978
|
|
12/6/2010
|
24.25
|
24.38
|
24.00
|
24.31
|
10615
|
|
12/3/2010
|
23.92
|
24.40
|
23.79
|
24.35
|
64597
|
|
12/2/2010
|
23.76
|
24.10
|
23.75
|
23.95
|
39125
|
|
12/1/2010
|
23.73
|
24.15
|
23.53
|
23.84
|
56718
|
|
11/30/2010
|
23.48
|
23.61
|
23.23
|
23.25
|
33740
|
|
11/29/2010
|
23.34
|
23.90
|
23.22
|
23.82
|
27542
|
|
11/26/2010
|
23.69
|
23.80
|
23.53
|
23.56
|
10828
|
|
11/24/2010
|
23.58
|
24.10
|
23.58
|
23.85
|
26324
|
|
11/23/2010
|
23.40
|
23.61
|
23.26
|
23.40
|
28958
|
|
11/22/2010
|
23.44
|
23.76
|
23.23
|
23.72
|
29334
|
|
11/19/2010
|
22.92
|
23.65
|
22.74
|
23.56
|
39230
|
|
11/18/2010
|
22.53
|
23.36
|
22.45
|
23.19
|
44794
|
|
11/17/2010
|
22.18
|
22.50
|
22.11
|
22.34
|
20844
|
|
11/16/2010
|
22.39
|
22.42
|
21.78
|
22.24
|
44133
|
|
11/15/2010
|
22.41
|
22.85
|
22.25
|
22.73
|
26466
|
|
11/12/2010
|
22.40
|
22.56
|
22.00
|
22.22
|
27855
|
|
11/11/2010
|
22.12
|
22.51
|
21.82
|
22.47
|
27914
|
|
11/10/2010
|
22.78
|
22.78
|
22.33
|
22.72
|
22846
|
|
11/9/2010
|
23.06
|
23.06
|
22.55
|
22.66
|
27579
|
|
11/8/2010
|
22.70
|
23.21
|
22.55
|
23.02
|
26188
|
|
11/5/2010
|
22.97
|
23.00
|
22.56
|
22.67
|
50491
|
|
11/4/2010
|
22.19
|
23.40
|
22.04
|
23.17
|
59107
|
|
11/3/2010
|
21.73
|
22.01
|
21.61
|
21.96
|
33421
|
|
11/2/2010
|
21.70
|
22.00
|
21.64
|
21.83
|
25659
|
|
11/1/2010
|
21.78
|
21.97
|
21.57
|
21.63
|
51438
|
|
10/29/2010
|
20.95
|
22.27
|
20.93
|
21.66
|
146643
|
|
10/28/2010
|
19.70
|
19.70
|
19.44
|
19.66
|
39254
|
|
10/27/2010
|
19.31
|
19.69
|
19.19
|
19.68
|
31074
|
|
10/26/2010
|
19.30
|
19.50
|
19.22
|
19.37
|
24497
|
|
10/25/2010
|
19.44
|
19.60
|
19.36
|
19.44
|
21048
|
|
10/22/2010
|
19.10
|
19.41
|
18.96
|
19.36
|
15299
|
|
10/21/2010
|
19.25
|
19.28
|
18.83
|
19.08
|
28453
|
|
10/20/2010
|
19.09
|
19.29
|
18.95
|
19.22
|
24747
|
|
10/19/2010
|
18.85
|
19.25
|
18.80
|
19.00
|
31575
|
|
10/18/2010
|
19.00
|
19.24
|
18.86
|
19.11
|
67421
|
|
10/15/2010
|
18.54
|
19.10
|
18.48
|
19.04
|
50402
|
|
10/14/2010
|
18.88
|
19.15
|
18.38
|
18.40
|
61193
|
|
10/13/2010
|
18.85
|
18.98
|
18.53
|
18.79
|
31749
|
|
10/12/2010
|
19.07
|
19.17
|
18.81
|
18.97
|
50008
|
|
10/11/2010
|
18.93
|
19.33
|
18.87
|
19.08
|
23725
|
|
10/8/2010
|
18.87
|
19.02
|
18.64
|
18.95
|
24817
|
|
10/7/2010
|
18.71
|
18.92
|
18.56
|
18.83
|
24709
|
|
10/6/2010
|
19.05
|
19.07
|
18.45
|
18.57
|
42675
|
|
10/5/2010
|
18.51
|
18.71
|
18.39
|
18.67
|
31655
|
|
10/4/2010
|
18.44
|
18.49
|
17.95
|
18.25
|
31548
|
|
10/1/2010
|
18.73
|
18.82
|
18.36
|
18.46
|
30140
|
|
9/30/2010
|
18.75
|
18.80
|
18.18
|
18.51
|
49736
|
|
9/29/2010
|
18.24
|
18.77
|
18.17
|
18.69
|
52374
|
|
9/28/2010
|
17.82
|
18.29
|
17.62
|
18.26
|
34009
|
|
9/27/2010
|
18.00
|
18.00
|
17.80
|
17.81
|
18607
|
|
9/24/2010
|
17.59
|
17.98
|
17.59
|
17.96
|
26041
|
|
9/23/2010
|
17.02
|
17.68
|
16.90
|
17.48
|
42772
|
|
9/22/2010
|
17.36
|
17.36
|
16.95
|
17.10
|
33856
|
|
9/21/2010
|
17.25
|
17.67
|
17.14
|
17.38
|
49805
|
|
9/20/2010
|
16.98
|
17.25
|
16.87
|
17.20
|
34765
|
|
9/17/2010
|
16.88
|
16.95
|
16.71
|
16.91
|
29275
|
|
9/16/2010
|
16.76
|
16.89
|
16.50
|
16.82
|
26218
|
|
9/15/2010
|
16.40
|
16.79
|
16.37
|
16.75
|
26624
|
|
9/14/2010
|
16.37
|
16.98
|
16.28
|
16.84
|
28430
|
|
9/13/2010
|
16.19
|
16.59
|
16.17
|
16.44
|
24278
|
|
9/10/2010
|
16.62
|
16.66
|
15.89
|
15.99
|
44039
|
|
9/9/2010
|
16.76
|
16.83
|
16.55
|
16.62
|
15708
|
|
9/8/2010
|
16.64
|
16.75
|
16.43
|
16.62
|
30865
|
|
9/7/2010
|
16.84
|
16.95
|
16.46
|
16.58
|
34116
|
|
9/3/2010
|
16.70
|
16.95
|
16.55
|
16.91
|
23518
|
|
9/2/2010
|
16.33
|
16.65
|
16.31
|
16.57
|
33483
|
|
9/1/2010
|
16.13
|
16.46
|
16.01
|
16.36
|
29416
|
|
8/31/2010
|
16.01
|
16.12
|
15.67
|
15.87
|
38982
|
|
8/30/2010
|
16.34
|
16.37
|
15.97
|
16.01
|
29161
|
|
8/27/2010
|
16.25
|
16.52
|
15.86
|
16.44
|
30714
|
|
8/26/2010
|
16.39
|
16.45
|
16.07
|
16.16
|
26983
|
|
8/25/2010
|
16.03
|
16.45
|
15.95
|
16.35
|
30885
|
|
8/24/2010
|
16.35
|
16.39
|
16.04
|
16.18
|
30114
|
|
8/23/2010
|
16.81
|
16.89
|
16.42
|
16.49
|
66474
|
|
8/20/2010
|
16.71
|
16.92
|
16.50
|
16.71
|
27361
|
|
8/19/2010
|
16.97
|
17.10
|
16.66
|
16.69
|
28319
|
|
8/18/2010
|
16.78
|
17.03
|
16.68
|
17.00
|
32887
|
|
8/17/2010
|
17.05
|
17.23
|
16.80
|
17.01
|
27418
|
|
8/16/2010
|
16.71
|
17.05
|
16.64
|
16.85
|
17383
|
|
8/13/2010
|
16.74
|
16.89
|
16.70
|
16.75
|
23654
|
|
8/12/2010
|
16.73
|
17.06
|
16.59
|
16.85
|
39800
|
|
8/11/2010
|
17.32
|
17.33
|
16.73
|
16.97
|
33994
|
