|
Closing price on 3/13/2008
|
|
| Open |
49.70 |
| High |
49.70 |
| Low |
48.40 |
| Volume |
11,130 |
| Split-adjusted Price |
17.85 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2008
|
+1.00 / +2.06%
|
49.70
|
49.70
|
48.40
|
49.50
|
49.50
|
17.85
|
11,130
|
|
|
3/12/2008
|
+1.00 / +2.11%
|
47.50
|
49.50
|
47.50
|
48.50
|
48.50
|
17.49
|
4,720
|
|
|
3/11/2008
|
-2.50 / -5.00%
|
51.00
|
51.00
|
47.50
|
47.50
|
47.50
|
17.13
|
19,410
|
|
|
3/10/2008
|
+1.20 / +2.46%
|
51.00
|
51.00
|
50.00
|
50.00
|
50.00
|
18.03
|
116,680
|
|
|
3/7/2008
|
+2.30 / +4.95%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
17.60
|
24,670
|
|
|
3/6/2008
|
+2.20 / +4.97%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
16.77
|
2,140
|
|
|
3/5/2008
|
-2.30 / -4.94%
|
44.30
|
46.50
|
44.30
|
44.30
|
44.30
|
15.97
|
78,560
|
|
|
3/4/2008
|
-2.40 / -4.90%
|
46.60
|
46.60
|
46.60
|
46.60
|
46.60
|
16.80
|
23,180
|
|
|
3/3/2008
|
-2.50 / -4.85%
|
50.00
|
50.00
|
49.00
|
49.00
|
49.00
|
17.67
|
14,730
|
|
|
2/29/2008
|
-1.50 / -2.83%
|
53.00
|
53.00
|
51.50
|
51.50
|
51.50
|
18.57
|
19,770
|
|
|
2/28/2008
|
+2.00 / +3.92%
|
52.50
|
53.00
|
52.00
|
53.00
|
53.00
|
19.11
|
85,530
|
|
|
2/27/2008
|
-1.50 / -2.86%
|
50.00
|
54.00
|
50.00
|
51.00
|
51.00
|
18.39
|
9,660
|
|
|
2/26/2008
|
-2.50 / -4.55%
|
55.00
|
55.00
|
52.50
|
52.50
|
52.50
|
18.93
|
17,680
|
|
|
2/25/2008
|
+2.00 / +3.77%
|
54.50
|
55.50
|
53.50
|
55.00
|
55.00
|
19.83
|
52,820
|
|
|
2/22/2008
|
-2.50 / -4.50%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
19.11
|
15,920
|
|
|
2/21/2008
|
-2.50 / -4.31%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
20.01
|
9,670
|
|
|
2/20/2008
|
-3.00 / -4.92%
|
58.00
|
60.00
|
58.00
|
58.00
|
58.00
|
20.91
|
11,240
|
|
|
2/19/2008
|
-0.50 / -0.81%
|
59.00
|
61.50
|
59.00
|
61.00
|
61.00
|
22.00
|
19,650
|
|
|
2/18/2008
|
-3.00 / -4.65%
|
61.50
|
62.00
|
61.50
|
61.50
|
61.50
|
22.18
|
17,900
|
|
|
2/15/2008
|
-0.50 / -0.77%
|
65.00
|
65.00
|
64.00
|
64.50
|
64.50
|
23.26
|
21,080
|
|
|
2/14/2008
|
0.00 / 0.00%
|
65.00
|
65.50
|
64.50
|
65.00
|
65.00
|
23.44
|
20,140
|
|
|
2/13/2008
|
-2.00 / -2.99%
|
65.00
|
66.00
|
65.00
|
65.00
|
65.00
|
23.44
|
7,930
|
|
|
2/12/2008
|
-1.00 / -1.47%
|
68.00
|
68.00
|
67.00
|
67.00
|
67.00
|
24.16
|
3,040
|
|
|
2/1/2008
|
+1.00 / +1.49%
|
67.50
|
68.00
|
67.50
|
68.00
|
68.00
|
24.52
|
11,520
|
|
|
1/31/2008
|
-3.00 / -4.29%
|
67.00
|
67.50
|
66.50
|
67.00
|
67.00
|
24.16
|
30,900
|
|
|
1/30/2008
|
+3.00 / +4.48%
|
68.50
|
70.00
|
68.00
|
70.00
|
70.00
|
25.24
|
34,700
|
|
|
1/29/2008
|
+1.00 / +1.52%
|
65.50
|
67.00
|
65.00
|
67.00
|
67.00
|
24.16
|
25,670
|
|
|
1/28/2008
|
0.00 / 0.00%
|
65.00
|
66.00
|
64.50
|
66.00
|
66.00
|
23.80
|
23,240
|
|
|
1/25/2008
|
0.00 / 0.00%
|
64.50
|
66.00
|
64.50
|
66.00
|
66.00
|
23.80
|
10,270
|
|
|
1/24/2008
|
-1.00 / -1.49%
|
66.00
|
66.50
|
66.00
|
66.00
|
66.00
|
23.80
|
14,010
|
|
|