Closing price on 5/28/2007
|
|
Open |
108.30 |
High |
110.00 |
Low |
108.00 |
Volume |
8,460 |
Split-adjusted Price |
7.98 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2007
|
-1.00 / -0.91%
|
108.30
|
110.00
|
108.00
|
109.00
|
109.00
|
7.98
|
8,460
|
|
5/25/2007
|
-2.00 / -1.79%
|
108.00
|
110.00
|
108.00
|
110.00
|
110.00
|
8.05
|
5,790
|
|
5/24/2007
|
-3.00 / -2.61%
|
113.22
|
115.00
|
112.00
|
112.00
|
112.00
|
8.20
|
14,510
|
|
5/23/2007
|
+3.00 / +2.68%
|
115.19
|
117.00
|
115.00
|
115.00
|
115.00
|
8.42
|
39,790
|
|
5/22/2007
|
+4.00 / +3.70%
|
108.00
|
112.00
|
108.00
|
112.00
|
112.00
|
8.20
|
29,360
|
|
5/21/2007
|
+1.00 / +0.93%
|
107.00
|
108.00
|
107.00
|
108.00
|
108.00
|
7.90
|
12,960
|
|
5/18/2007
|
-1.00 / -0.93%
|
107.00
|
108.00
|
107.00
|
107.00
|
107.00
|
7.83
|
17,090
|
|
5/17/2007
|
+3.00 / +2.86%
|
105.00
|
108.00
|
105.00
|
108.00
|
108.00
|
7.90
|
7,810
|
|
5/16/2007
|
-3.00 / -2.78%
|
105.00
|
105.00
|
105.00
|
105.00
|
105.00
|
7.68
|
13,140
|
|
5/15/2007
|
0.00 / 0.00%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
7.90
|
28,550
|
|
5/14/2007
|
0.00 / 0.00%
|
108.30
|
110.00
|
108.00
|
108.00
|
108.00
|
7.90
|
7,800
|
|
5/11/2007
|
-2.00 / -1.82%
|
105.00
|
108.00
|
105.00
|
108.00
|
108.00
|
7.90
|
13,680
|
|
5/10/2007
|
-2.00 / -1.79%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
8.05
|
1,440
|
|
5/9/2007
|
+2.00 / +1.82%
|
112.00
|
112.00
|
112.00
|
112.00
|
112.00
|
8.20
|
32,130
|
|
5/8/2007
|
+5.00 / +4.76%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
8.05
|
32,580
|
|
5/7/2007
|
+5.00 / +5.00%
|
99.00
|
105.00
|
99.00
|
105.00
|
105.00
|
7.68
|
19,280
|
|
5/4/2007
|
-1.00 / -0.99%
|
98.00
|
100.00
|
98.00
|
100.00
|
100.00
|
7.32
|
10,030
|
|
5/3/2007
|
-1.00 / -0.98%
|
101.00
|
102.00
|
101.00
|
101.00
|
101.00
|
7.39
|
9,820
|
|
5/2/2007
|
0.00 / 0.00%
|
104.36
|
106.00
|
102.00
|
102.00
|
102.00
|
7.46
|
4,100
|
|
4/25/2007
|
-3.00 / -2.86%
|
100.00
|
102.00
|
100.00
|
102.00
|
102.00
|
7.46
|
24,650
|
|
4/24/2007
|
-5.00 / -4.55%
|
105.34
|
107.00
|
105.00
|
105.00
|
105.00
|
7.68
|
1,300
|
|
4/23/2007
|
-5.00 / -4.35%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
8.05
|
13,020
|
|
4/20/2007
|
0.00 / 0.00%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
8.42
|
8,270
|
|
4/19/2007
|
+3.00 / +2.68%
|
115.19
|
117.00
|
115.00
|
115.00
|
115.00
|
8.42
|
13,440
|
|
4/18/2007
|
+5.00 / +4.67%
|
107.00
|
112.00
|
107.00
|
112.00
|
112.00
|
8.20
|
4,130
|
|
4/17/2007
|
-17.00 / -13.71%
|
107.00
|
107.00
|
107.00
|
107.00
|
107.00
|
7.83
|
27,440
|
|
4/16/2007
|
-4.00 / -3.13%
|
124.00
|
127.00
|
124.00
|
124.00
|
124.00
|
8.18
|
20,470
|
|
4/13/2007
|
-1.00 / -0.78%
|
123.00
|
128.00
|
123.00
|
128.00
|
128.00
|
8.45
|
13,870
|
|
4/12/2007
|
-1.00 / -0.77%
|
129.00
|
130.00
|
129.00
|
129.00
|
129.00
|
8.51
|
19,880
|
|
4/11/2007
|
-2.00 / -1.52%
|
130.00
|
132.00
|
130.00
|
130.00
|
130.00
|
8.58
|
15,010
|
|
|