|
Closing price on 6/3/2008
|
|
| Open |
22.30 |
| High |
22.30 |
| Low |
22.30 |
| Volume |
75,250 |
| Split-adjusted Price |
8.04 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2008
|
-0.40 / -1.76%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
8.04
|
75,250
|
|
|
6/2/2008
|
-0.40 / -1.73%
|
22.70
|
22.80
|
22.70
|
22.70
|
22.70
|
8.19
|
91,090
|
|
|
5/30/2008
|
-0.40 / -1.70%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
8.33
|
53,250
|
|
|
5/26/2008
|
-0.40 / -1.67%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
8.47
|
43,140
|
|
|
5/23/2008
|
-0.40 / -1.65%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
8.62
|
21,530
|
|
|
5/22/2008
|
-0.40 / -1.62%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
8.76
|
27,200
|
|
|
5/21/2008
|
-0.50 / -1.98%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
8.91
|
36,310
|
|
|
5/20/2008
|
-0.50 / -1.95%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
9.09
|
3,100
|
|
|
5/19/2008
|
-0.50 / -1.91%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
9.27
|
8,330
|
|
|
5/16/2008
|
-0.50 / -1.87%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
9.45
|
7,170
|
|
|
5/15/2008
|
-0.50 / -1.84%
|
26.90
|
26.90
|
26.70
|
26.70
|
26.70
|
9.63
|
3,060
|
|
|
5/14/2008
|
-0.50 / -1.81%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
9.81
|
1,550
|
|
|
5/13/2008
|
-0.50 / -1.77%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
9.99
|
1,000
|
|
|
5/12/2008
|
-0.50 / -1.74%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
10.17
|
10
|
|
|
5/9/2008
|
-0.50 / -1.71%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
10.35
|
2,040
|
|
|
5/8/2008
|
-0.50 / -1.68%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
10.53
|
520
|
|
|
5/7/2008
|
-0.60 / -1.98%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
10.71
|
1,680
|
|
|
5/6/2008
|
-0.60 / -1.94%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
10.93
|
4,220
|
|
|
5/5/2008
|
-0.60 / -1.90%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
11.14
|
12,570
|
|
|
4/29/2008
|
-0.60 / -1.87%
|
32.60
|
32.70
|
31.50
|
31.50
|
31.50
|
11.36
|
33,090
|
|
|
4/28/2008
|
-0.60 / -1.83%
|
32.10
|
32.70
|
32.10
|
32.10
|
32.10
|
11.58
|
23,250
|
|
|
4/25/2008
|
-0.60 / -1.80%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
11.79
|
7,210
|
|
|
4/24/2008
|
-0.60 / -1.77%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
12.01
|
11,510
|
|
|
4/23/2008
|
-0.60 / -1.74%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
12.22
|
1,060
|
|
|
4/22/2008
|
-0.70 / -1.99%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
12.44
|
1,450
|
|
|
4/21/2008
|
-0.70 / -1.95%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
12.69
|
21,860
|
|
|
4/18/2008
|
-0.70 / -1.91%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
12.95
|
33,370
|
|
|
4/17/2008
|
+0.70 / +1.95%
|
35.20
|
36.60
|
35.20
|
36.60
|
36.60
|
13.20
|
38,620
|
|
|
4/16/2008
|
-0.70 / -1.91%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
12.95
|
5,650
|
|
|
4/11/2008
|
-0.70 / -1.88%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
13.20
|
6,770
|
|
|