|
|
Closing price on 2/22/2005
|
|
| Open |
31.60 |
| High |
31.60 |
| Low |
31.60 |
| Volume |
9,510 |
| Split-adjusted Price |
5.09 |
|
|
LAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2005
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
5.09
|
9,510
|
|
|
2/21/2005
|
+0.20 / +0.64%
|
31.40
|
31.60
|
31.40
|
31.60
|
31.60
|
5.09
|
8,140
|
|
|
2/18/2005
|
-0.10 / -0.32%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
5.06
|
11,910
|
|
|
2/17/2005
|
-0.10 / -0.32%
|
31.50
|
31.60
|
31.50
|
31.50
|
31.50
|
5.08
|
9,580
|
|
|
2/16/2005
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
5.09
|
7,430
|
|
|
2/15/2005
|
-0.20 / -0.63%
|
31.70
|
31.70
|
31.60
|
31.60
|
31.60
|
5.09
|
8,720
|
|
|
2/14/2005
|
-0.20 / -0.63%
|
31.90
|
31.90
|
31.80
|
31.80
|
31.80
|
5.13
|
10,780
|
|
|
2/4/2005
|
+0.10 / +0.31%
|
31.90
|
32.00
|
31.90
|
32.00
|
32.00
|
5.16
|
1,360
|
|
|
2/3/2005
|
+0.30 / +0.95%
|
31.70
|
31.90
|
31.70
|
31.90
|
31.90
|
5.14
|
2,370
|
|
|
2/2/2005
|
+0.10 / +0.32%
|
31.50
|
31.60
|
31.50
|
31.60
|
31.60
|
5.09
|
15,220
|
|
|
2/1/2005
|
-0.40 / -1.25%
|
31.70
|
31.70
|
31.50
|
31.50
|
31.50
|
5.08
|
13,710
|
|
|
1/31/2005
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.90
|
31.90
|
31.90
|
5.14
|
2,610
|
|
|
1/28/2005
|
-0.30 / -0.93%
|
32.20
|
32.20
|
32.00
|
32.00
|
32.00
|
5.16
|
10,850
|
|
|
1/27/2005
|
+0.70 / +2.22%
|
32.00
|
32.30
|
32.00
|
32.30
|
32.30
|
5.21
|
20,550
|
|
|
1/26/2005
|
-0.10 / -0.32%
|
31.70
|
31.70
|
31.60
|
31.60
|
31.60
|
5.09
|
2,500
|
|
|
1/25/2005
|
-0.10 / -0.31%
|
31.80
|
31.80
|
31.70
|
31.70
|
31.70
|
5.11
|
6,000
|
|
|
1/24/2005
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.60
|
31.80
|
31.80
|
5.13
|
1,060
|
|
|
1/21/2005
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
5.13
|
2,730
|
|
|
1/20/2005
|
0.00 / 0.00%
|
31.80
|
31.90
|
31.80
|
31.80
|
31.80
|
5.13
|
2,300
|
|
|
1/19/2005
|
-0.10 / -0.31%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
5.13
|
1,440
|
|
|
1/18/2005
|
-0.10 / -0.31%
|
32.00
|
32.30
|
31.90
|
31.90
|
31.90
|
5.14
|
510
|
|
|
1/17/2005
|
0.00 / 0.00%
|
32.00
|
32.50
|
32.00
|
32.00
|
32.00
|
5.16
|
810
|
|
|
1/14/2005
|
-0.30 / -0.93%
|
32.30
|
32.30
|
32.00
|
32.00
|
32.00
|
5.16
|
10,420
|
|
|
1/13/2005
|
+0.30 / +0.94%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
5.21
|
6,050
|
|
|
1/12/2005
|
+0.60 / +1.91%
|
31.50
|
32.00
|
31.50
|
32.00
|
32.00
|
5.16
|
1,200
|
|
|
1/11/2005
|
+0.30 / +0.96%
|
31.40
|
31.90
|
31.40
|
31.40
|
31.40
|
5.06
|
1,110
|
|
|
1/10/2005
|
-0.20 / -0.64%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
5.01
|
12,540
|
|
|
1/7/2005
|
+0.20 / +0.64%
|
31.10
|
31.30
|
31.00
|
31.30
|
31.30
|
5.05
|
8,210
|
|
|
1/6/2005
|
-0.20 / -0.64%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
5.01
|
15,710
|
|
|
1/5/2005
|
-0.20 / -0.63%
|
31.50
|
31.50
|
31.30
|
31.30
|
31.30
|
5.05
|
17,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|