|
Closing price on 3/3/2008
|
|
| Open |
77.10 |
| High |
77.10 |
| Low |
67.60 |
| Volume |
46,500 |
| Split-adjusted Price |
68.00 |
|
|
ILC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2008
|
-7.00 / -9.33%
|
77.10
|
77.10
|
67.60
|
68.00
|
68.00
|
68.00
|
46,500
|
|
|
2/29/2008
|
-2.90 / -3.72%
|
75.10
|
77.00
|
74.00
|
75.00
|
75.00
|
75.00
|
26,200
|
|
|
2/28/2008
|
-0.10 / -0.13%
|
79.80
|
80.00
|
76.00
|
77.90
|
77.90
|
77.90
|
28,200
|
|
|
2/27/2008
|
+2.50 / +3.31%
|
75.50
|
82.00
|
74.50
|
78.00
|
78.00
|
78.00
|
46,900
|
|
|
2/26/2008
|
-4.10 / -5.15%
|
85.50
|
87.00
|
75.00
|
75.50
|
75.50
|
75.50
|
38,100
|
|
|
2/25/2008
|
+1.60 / +2.05%
|
79.60
|
79.60
|
79.40
|
79.60
|
79.60
|
79.60
|
26,500
|
|
|
2/22/2008
|
+3.00 / +4.00%
|
71.00
|
81.00
|
68.20
|
78.00
|
78.00
|
78.00
|
64,100
|
|
|
2/21/2008
|
-6.00 / -7.41%
|
78.00
|
79.00
|
75.00
|
75.00
|
75.00
|
75.00
|
53,000
|
|
|
2/20/2008
|
-6.60 / -7.53%
|
87.30
|
87.30
|
80.20
|
81.00
|
81.00
|
81.00
|
32,100
|
|
|
2/19/2008
|
-0.40 / -0.45%
|
88.00
|
89.80
|
85.00
|
87.60
|
87.60
|
87.60
|
35,000
|
|
|
2/18/2008
|
-5.50 / -5.88%
|
85.40
|
89.00
|
85.10
|
88.00
|
88.00
|
88.00
|
43,500
|
|
|
2/15/2008
|
-3.00 / -3.11%
|
95.00
|
95.00
|
92.60
|
93.50
|
93.50
|
93.50
|
21,600
|
|
|
2/14/2008
|
-1.40 / -1.43%
|
97.50
|
101.00
|
95.00
|
96.50
|
96.50
|
96.50
|
67,300
|
|
|
2/13/2008
|
-7.10 / -6.76%
|
105.20
|
106.00
|
94.00
|
97.90
|
97.90
|
97.90
|
46,300
|
|
|
2/12/2008
|
+3.60 / +3.55%
|
111.50
|
111.50
|
95.00
|
105.00
|
105.00
|
105.00
|
39,300
|
|
|
2/1/2008
|
+7.10 / +7.53%
|
101.40
|
101.40
|
101.40
|
101.40
|
101.40
|
101.40
|
25,600
|
|
|
1/31/2008
|
+8.10 / +9.40%
|
94.30
|
94.30
|
85.80
|
94.30
|
94.30
|
94.30
|
139,800
|
|
|
1/30/2008
|
+4.20 / +5.12%
|
81.90
|
86.20
|
81.90
|
86.20
|
86.20
|
86.20
|
34,700
|
|
|
1/29/2008
|
+5.40 / +7.05%
|
78.00
|
84.00
|
70.70
|
82.00
|
82.00
|
82.00
|
24,700
|
|
|
1/28/2008
|
-2.40 / -3.04%
|
79.00
|
79.00
|
75.50
|
76.60
|
76.60
|
76.60
|
5,600
|
|
|
1/25/2008
|
+1.00 / +1.28%
|
78.50
|
82.50
|
78.00
|
79.00
|
79.00
|
79.00
|
12,000
|
|
|
1/24/2008
|
-3.00 / -3.70%
|
81.60
|
83.00
|
74.00
|
78.00
|
78.00
|
78.00
|
7,200
|
|
|
1/23/2008
|
-6.10 / -7.00%
|
86.00
|
87.10
|
79.00
|
81.00
|
81.00
|
81.00
|
14,500
|
|
|
1/22/2008
|
-2.90 / -3.22%
|
90.00
|
90.00
|
87.00
|
87.10
|
87.10
|
87.10
|
6,400
|
|
|
1/21/2008
|
-2.00 / -2.17%
|
93.50
|
93.50
|
89.00
|
90.00
|
90.00
|
90.00
|
5,700
|
|
|
1/18/2008
|
+1.00 / +1.10%
|
88.00
|
94.00
|
88.00
|
92.00
|
92.00
|
92.00
|
13,300
|
|
|
1/17/2008
|
+3.90 / +4.48%
|
93.00
|
95.50
|
79.00
|
91.00
|
91.00
|
91.00
|
13,800
|
|
|
1/16/2008
|
+8.20 / +10.39%
|
86.80
|
87.10
|
85.00
|
87.10
|
87.10
|
87.10
|
7,500
|
|
|
1/15/2008
|
-4.10 / -4.94%
|
92.40
|
92.40
|
75.60
|
78.90
|
78.90
|
78.90
|
13,600
|
|
|
1/14/2008
|
-8.00 / -8.79%
|
85.30
|
85.60
|
82.50
|
83.00
|
83.00
|
83.00
|
7,900
|
|
|