|
Closing price on 5/30/2008
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
23.10 |
| Volume |
12,700 |
| Split-adjusted Price |
23.10 |
|
|
ILC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2008
|
-0.70 / -2.94%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12,700
|
|
|
5/29/2008
|
-0.70 / -2.86%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
1,900
|
|
|
5/28/2008
|
-0.70 / -2.78%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
400
|
|
|
5/27/2008
|
-0.70 / -2.70%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
1,000
|
|
|
5/26/2008
|
-0.80 / -3.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
200
|
|
|
5/23/2008
|
-0.80 / -2.91%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
700
|
|
|
5/22/2008
|
-0.80 / -2.83%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
200
|
|
|
5/21/2008
|
-0.80 / -2.75%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
500
|
|
|
5/20/2008
|
-0.80 / -2.68%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
600
|
|
|
5/19/2008
|
-0.90 / -2.92%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
200
|
|
|
5/16/2008
|
-0.90 / -2.84%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
8,300
|
|
|
5/15/2008
|
-0.90 / -2.76%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
1,200
|
|
|
5/14/2008
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
0
|
|
|
5/13/2008
|
-1.00 / -2.98%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
500
|
|
|
5/12/2008
|
-1.00 / -2.89%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
300
|
|
|
5/9/2008
|
-1.00 / -2.81%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
3,000
|
|
|
5/8/2008
|
-1.00 / -2.73%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
500
|
|
|
5/7/2008
|
-1.10 / -2.92%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
2,600
|
|
|
5/6/2008
|
-1.10 / -2.84%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
2,400
|
|
|
5/5/2008
|
-0.60 / -1.52%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
3,900
|
|
|
4/29/2008
|
-0.90 / -2.23%
|
40.60
|
41.00
|
39.40
|
39.40
|
39.40
|
39.40
|
15,900
|
|
|
4/28/2008
|
-1.20 / -2.89%
|
40.20
|
42.30
|
40.20
|
40.30
|
40.30
|
40.30
|
17,800
|
|
|
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
|
|
|