|
Closing price on 8/8/2008
|
|
| Open |
22.50 |
| High |
22.90 |
| Low |
22.50 |
| Volume |
55,270 |
| Split-adjusted Price |
8.15 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2008
|
+0.10 / +0.44%
|
22.50
|
22.90
|
22.50
|
22.60
|
22.60
|
8.15
|
55,270
|
|
|
8/7/2008
|
+0.50 / +2.27%
|
22.60
|
22.60
|
22.10
|
22.50
|
22.50
|
8.11
|
94,510
|
|
|
8/6/2008
|
+0.10 / +0.46%
|
21.50
|
22.50
|
21.50
|
22.00
|
22.00
|
7.93
|
85,560
|
|
|
8/5/2008
|
-0.60 / -2.67%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
7.90
|
131,580
|
|
|
8/4/2008
|
-0.60 / -2.60%
|
22.50
|
23.00
|
22.50
|
22.50
|
22.50
|
8.11
|
47,210
|
|
|
8/1/2008
|
+0.10 / +0.43%
|
23.30
|
23.50
|
23.00
|
23.10
|
23.10
|
8.33
|
134,250
|
|
|
7/31/2008
|
+0.30 / +1.32%
|
22.10
|
23.00
|
22.10
|
23.00
|
23.00
|
8.29
|
60,630
|
|
|
7/30/2008
|
-0.60 / -2.58%
|
22.80
|
23.00
|
22.70
|
22.70
|
22.70
|
8.19
|
100,130
|
|
|
7/29/2008
|
-0.70 / -2.92%
|
23.30
|
24.70
|
23.30
|
23.30
|
23.30
|
8.40
|
239,980
|
|
|
7/28/2008
|
-0.70 / -2.83%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.65
|
60,450
|
|
|
7/25/2008
|
-0.70 / -2.76%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
8.91
|
85,520
|
|
|
7/24/2008
|
-0.70 / -2.68%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
9.16
|
86,590
|
|
|
7/23/2008
|
-0.80 / -2.97%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
9.41
|
10
|
|
|
7/22/2008
|
-0.80 / -2.89%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
9.70
|
520
|
|
|
7/21/2008
|
-0.80 / -2.81%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
9.99
|
160
|
|
|
7/18/2008
|
-0.80 / -2.73%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
10.28
|
12,360
|
|
|
7/17/2008
|
-0.90 / -2.98%
|
29.30
|
30.20
|
29.30
|
29.30
|
29.30
|
10.57
|
409,260
|
|
|
7/16/2008
|
-0.80 / -2.58%
|
30.30
|
30.30
|
30.10
|
30.20
|
30.20
|
10.89
|
302,900
|
|
|
7/15/2008
|
-0.70 / -2.21%
|
30.80
|
32.00
|
30.80
|
31.00
|
31.00
|
11.18
|
176,520
|
|
|
7/14/2008
|
+0.90 / +2.92%
|
31.40
|
31.70
|
30.00
|
31.70
|
31.70
|
11.43
|
225,670
|
|
|
7/11/2008
|
+0.60 / +1.99%
|
31.10
|
31.10
|
30.00
|
30.80
|
30.80
|
11.11
|
245,640
|
|
|
7/10/2008
|
-0.90 / -2.89%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
10.89
|
109,380
|
|
|
7/9/2008
|
-0.90 / -2.81%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
11.21
|
27,260
|
|
|
7/8/2008
|
-0.90 / -2.74%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
11.54
|
10,790
|
|
|
7/7/2008
|
-1.00 / -2.95%
|
34.00
|
34.50
|
32.90
|
32.90
|
32.90
|
11.86
|
77,970
|
|
|
7/4/2008
|
+0.90 / +2.73%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
12.22
|
108,430
|
|
|
7/3/2008
|
+0.90 / +2.80%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
11.90
|
4,360
|
|
|
7/2/2008
|
+0.90 / +2.88%
|
32.10
|
32.10
|
32.00
|
32.10
|
32.10
|
11.58
|
76,920
|
|
|
7/1/2008
|
+0.90 / +2.97%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
11.25
|
33,390
|
|
|
6/30/2008
|
+0.80 / +2.71%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
10.93
|
14,390
|
|
|