|
Closing price on 9/30/2008
|
|
| Open |
23.40 |
| High |
23.40 |
| Low |
23.40 |
| Volume |
2,700 |
| Split-adjusted Price |
23.40 |
|
|
ILC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2008
|
-1.60 / -6.40%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
2,700
|
|
|
9/29/2008
|
-0.60 / -2.34%
|
25.50
|
25.70
|
24.80
|
25.00
|
25.00
|
25.00
|
23,500
|
|
|
9/26/2008
|
-0.40 / -1.54%
|
26.70
|
26.90
|
25.30
|
25.60
|
25.60
|
25.60
|
30,600
|
|
|
9/25/2008
|
+1.00 / +4.00%
|
24.30
|
26.50
|
24.30
|
26.00
|
26.00
|
26.00
|
16,400
|
|
|
9/24/2008
|
-0.60 / -2.34%
|
26.00
|
26.00
|
24.30
|
25.00
|
25.00
|
25.00
|
25,600
|
|
|
9/23/2008
|
+0.10 / +0.39%
|
27.20
|
27.20
|
23.80
|
25.60
|
25.60
|
25.60
|
39,900
|
|
|
9/22/2008
|
+1.30 / +5.37%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
8,400
|
|
|
9/19/2008
|
+1.50 / +6.61%
|
21.20
|
24.20
|
21.20
|
24.20
|
24.20
|
24.20
|
29,200
|
|
|
9/18/2008
|
-1.60 / -6.58%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
2,700
|
|
|
9/17/2008
|
-1.80 / -6.90%
|
24.50
|
25.00
|
24.30
|
24.30
|
24.30
|
24.30
|
17,800
|
|
|
9/16/2008
|
-2.50 / -8.74%
|
26.10
|
26.20
|
26.10
|
26.10
|
26.10
|
26.10
|
14,400
|
|
|
9/15/2008
|
0.00 / 0.00%
|
26.60
|
30.60
|
26.60
|
28.60
|
28.60
|
28.60
|
34,200
|
|
|
9/12/2008
|
-1.60 / -5.30%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
12,200
|
|
|
9/11/2008
|
-1.30 / -4.13%
|
31.00
|
32.00
|
30.20
|
30.20
|
30.20
|
30.20
|
13,900
|
|
|
9/10/2008
|
-0.50 / -1.56%
|
33.90
|
33.90
|
30.50
|
31.50
|
31.50
|
31.50
|
46,700
|
|
|
9/9/2008
|
+0.80 / +2.56%
|
29.30
|
33.40
|
29.30
|
32.00
|
32.00
|
32.00
|
54,000
|
|
|
9/8/2008
|
-1.90 / -5.74%
|
31.10
|
32.00
|
31.10
|
31.20
|
31.20
|
31.20
|
37,200
|
|
|
9/5/2008
|
-2.40 / -6.76%
|
33.10
|
35.20
|
33.10
|
33.10
|
33.10
|
33.10
|
32,200
|
|
|
9/4/2008
|
+0.20 / +0.57%
|
37.70
|
37.70
|
33.00
|
35.50
|
35.50
|
35.50
|
55,300
|
|
|
9/3/2008
|
+0.80 / +2.32%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
14,800
|
|
|
8/29/2008
|
-0.50 / -1.43%
|
32.60
|
34.50
|
32.60
|
34.50
|
34.50
|
34.50
|
76,400
|
|
|
8/28/2008
|
-1.20 / -3.31%
|
37.50
|
37.50
|
35.00
|
35.00
|
35.00
|
35.00
|
18,600
|
|
|
8/27/2008
|
+0.80 / +2.26%
|
37.80
|
37.80
|
33.10
|
36.20
|
36.20
|
36.20
|
59,300
|
|
|
8/26/2008
|
+1.30 / +3.81%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
13,000
|
|
|
8/25/2008
|
+2.10 / +6.56%
|
32.70
|
34.10
|
32.70
|
34.10
|
34.10
|
34.10
|
39,400
|
|
|
8/22/2008
|
+1.00 / +3.23%
|
32.20
|
32.20
|
30.10
|
32.00
|
32.00
|
32.00
|
60,600
|
|
|
8/21/2008
|
+3.10 / +11.11%
|
27.90
|
31.00
|
27.20
|
31.00
|
31.00
|
31.00
|
61,600
|
|
|
8/20/2008
|
-1.60 / -5.42%
|
28.00
|
31.50
|
27.90
|
27.90
|
27.90
|
27.90
|
62,400
|
|
|
8/19/2008
|
+0.20 / +0.68%
|
29.50
|
31.00
|
28.00
|
29.50
|
29.50
|
29.50
|
65,200
|
|
|
8/18/2008
|
+1.90 / +6.93%
|
29.20
|
29.30
|
27.40
|
29.30
|
29.30
|
29.30
|
58,200
|
|
|