|
Closing price on 4/25/2008
|
|
| Open |
41.40 |
| High |
42.00 |
| Low |
41.40 |
| Volume |
26,200 |
| Split-adjusted Price |
41.50 |
|
|
ILC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2008
|
-1.10 / -2.58%
|
41.40
|
42.00
|
41.40
|
41.50
|
41.50
|
41.50
|
26,200
|
|
|
4/24/2008
|
-1.30 / -2.96%
|
42.60
|
43.30
|
42.60
|
42.60
|
42.60
|
42.60
|
39,000
|
|
|
4/23/2008
|
-1.30 / -2.88%
|
43.90
|
43.90
|
43.90
|
43.90
|
43.90
|
43.90
|
200
|
|
|
4/22/2008
|
-1.20 / -2.59%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
1,700
|
|
|
4/21/2008
|
-0.70 / -1.49%
|
46.60
|
46.60
|
46.40
|
46.40
|
46.40
|
46.40
|
5,000
|
|
|
4/18/2008
|
-2.90 / -5.80%
|
49.60
|
49.60
|
46.80
|
47.10
|
47.10
|
47.10
|
29,100
|
|
|
4/17/2008
|
+1.40 / +2.88%
|
47.20
|
50.00
|
47.20
|
50.00
|
50.00
|
50.00
|
63,200
|
|
|
4/16/2008
|
-1.50 / -2.99%
|
48.60
|
48.80
|
48.60
|
48.60
|
48.60
|
48.60
|
3,300
|
|
|
4/11/2008
|
-1.50 / -2.91%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
8,500
|
|
|
4/10/2008
|
-1.40 / -2.64%
|
51.60
|
51.60
|
51.60
|
51.60
|
51.60
|
51.60
|
1,100
|
|
|
4/9/2008
|
-2.50 / -4.50%
|
54.80
|
54.80
|
53.00
|
53.00
|
53.00
|
53.00
|
22,200
|
|
|
4/8/2008
|
+1.30 / +2.40%
|
55.80
|
55.80
|
52.60
|
55.50
|
55.50
|
55.50
|
79,700
|
|
|
4/7/2008
|
+1.50 / +2.85%
|
54.20
|
54.20
|
54.20
|
54.20
|
54.20
|
54.20
|
11,000
|
|
|
4/4/2008
|
+1.00 / +1.93%
|
52.70
|
52.70
|
52.70
|
52.70
|
52.70
|
52.70
|
300
|
|
|
4/3/2008
|
+1.00 / +1.97%
|
51.70
|
51.70
|
51.70
|
51.70
|
51.70
|
51.70
|
100
|
|
|
4/2/2008
|
+0.90 / +1.81%
|
50.70
|
50.70
|
50.70
|
50.70
|
50.70
|
50.70
|
200
|
|
|
4/1/2008
|
+0.90 / +1.84%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
100
|
|
|
3/31/2008
|
+0.90 / +1.88%
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
2,000
|
|
|
3/28/2008
|
+0.90 / +1.91%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
4,000
|
|
|
3/27/2008
|
+0.10 / +0.21%
|
47.10
|
47.10
|
47.10
|
47.10
|
47.10
|
47.10
|
1,300
|
|
|
3/26/2008
|
+1.20 / +2.62%
|
47.20
|
50.00
|
41.40
|
47.00
|
47.00
|
47.00
|
49,100
|
|
|
3/25/2008
|
-4.60 / -9.13%
|
46.00
|
47.10
|
45.80
|
45.80
|
45.80
|
45.80
|
17,800
|
|
|
3/24/2008
|
-5.30 / -9.52%
|
55.90
|
55.90
|
50.40
|
50.40
|
50.40
|
50.40
|
12,400
|
|
|
3/21/2008
|
-2.30 / -3.97%
|
58.60
|
58.60
|
55.00
|
55.70
|
55.70
|
55.70
|
17,300
|
|
|
3/20/2008
|
-1.00 / -1.69%
|
60.00
|
63.00
|
57.10
|
58.00
|
58.00
|
58.00
|
34,000
|
|
|
3/19/2008
|
+2.00 / +3.51%
|
54.50
|
62.80
|
54.50
|
59.00
|
59.00
|
59.00
|
40,600
|
|
|
3/18/2008
|
-5.70 / -9.09%
|
57.00
|
59.50
|
57.00
|
57.00
|
57.00
|
57.00
|
47,000
|
|
|
3/17/2008
|
-7.30 / -10.43%
|
66.50
|
67.00
|
62.70
|
62.70
|
62.70
|
62.70
|
38,900
|
|
|
3/14/2008
|
-1.50 / -2.10%
|
69.00
|
71.20
|
68.00
|
70.00
|
70.00
|
70.00
|
23,000
|
|
|
3/13/2008
|
0.00 / 0.00%
|
73.90
|
73.90
|
70.00
|
71.50
|
71.50
|
71.50
|
12,400
|
|
|