|
Closing price on 11/6/2006
|
|
| Open |
43.00 |
| High |
43.00 |
| Low |
43.00 |
| Volume |
37,690 |
| Split-adjusted Price |
36.85 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2006
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
36.85
|
37,690
|
|
|
11/3/2006
|
-0.80 / -1.82%
|
43.50
|
43.50
|
43.00
|
43.20
|
43.20
|
37.02
|
23,800
|
|
|
11/2/2006
|
-0.40 / -0.90%
|
44.30
|
44.30
|
44.00
|
44.00
|
44.00
|
37.71
|
32,970
|
|
|
11/1/2006
|
-0.10 / -0.22%
|
44.50
|
44.50
|
44.40
|
44.40
|
44.40
|
38.05
|
19,540
|
|
|
10/31/2006
|
0.00 / 0.00%
|
44.50
|
45.00
|
44.00
|
44.50
|
44.50
|
38.14
|
16,800
|
|
|
10/30/2006
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.00
|
44.50
|
44.50
|
38.14
|
41,920
|
|
|
10/27/2006
|
0.00 / 0.00%
|
45.00
|
45.40
|
45.00
|
45.00
|
45.00
|
38.56
|
11,370
|
|
|
10/26/2006
|
-1.00 / -2.17%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
38.56
|
87,390
|
|
|
10/25/2006
|
-1.00 / -2.13%
|
47.00
|
47.00
|
46.00
|
46.00
|
46.00
|
39.42
|
28,900
|
|
|
10/24/2006
|
-1.00 / -2.08%
|
47.50
|
47.50
|
47.00
|
47.00
|
47.00
|
40.28
|
25,990
|
|
|
10/23/2006
|
0.00 / 0.00%
|
48.60
|
48.60
|
48.00
|
48.00
|
48.00
|
41.13
|
60,620
|
|
|
10/20/2006
|
+0.60 / +1.25%
|
48.00
|
48.60
|
48.00
|
48.60
|
48.60
|
41.65
|
60,500
|
|
|
10/19/2006
|
+0.50 / +1.05%
|
47.50
|
48.00
|
47.50
|
48.00
|
48.00
|
41.13
|
140,620
|
|
|
10/18/2006
|
-2.50 / -5.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
40.71
|
76,330
|
|
|
10/17/2006
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
42.85
|
132,580
|
|
|