|
Closing price on 4/7/2008
|
|
| Open |
24.20 |
| High |
24.20 |
| Low |
24.20 |
| Volume |
3,000 |
| Split-adjusted Price |
19.10 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2008
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
19.10
|
3,000
|
|
|
4/4/2008
|
+0.20 / +0.85%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
18.78
|
200
|
|
|
4/3/2008
|
+0.20 / +0.85%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
18.63
|
10
|
|
|
4/2/2008
|
+0.20 / +0.86%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
18.47
|
10
|
|
|
4/1/2008
|
+0.20 / +0.87%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
18.31
|
10
|
|
|
3/31/2008
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
18.15
|
9,080
|
|
|
3/28/2008
|
+0.20 / +0.88%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
17.99
|
15,640
|
|
|
3/27/2008
|
+0.20 / +0.89%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
17.84
|
8,660
|
|
|
3/26/2008
|
+0.80 / +3.70%
|
20.60
|
22.40
|
20.60
|
22.40
|
22.40
|
17.68
|
9,570
|
|
|
3/25/2008
|
-1.10 / -4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
17.05
|
8,460
|
|
|
3/24/2008
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
17.92
|
670
|
|
|
3/21/2008
|
-1.20 / -4.80%
|
25.00
|
25.00
|
23.80
|
23.80
|
23.80
|
18.78
|
4,330
|
|
|
3/20/2008
|
-0.40 / -1.57%
|
26.60
|
26.60
|
25.00
|
25.00
|
25.00
|
19.73
|
2,600
|
|
|
3/19/2008
|
-1.30 / -4.87%
|
25.40
|
26.50
|
25.40
|
25.40
|
25.40
|
20.05
|
12,080
|
|
|
3/18/2008
|
-1.40 / -4.98%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
21.07
|
190
|
|
|
3/17/2008
|
0.00 / 0.00%
|
28.20
|
28.50
|
28.10
|
28.10
|
28.10
|
22.18
|
2,480
|
|
|
3/14/2008
|
+1.00 / +3.51%
|
27.50
|
29.50
|
27.10
|
29.50
|
29.50
|
23.28
|
17,590
|
|
|
3/13/2008
|
+1.00 / +3.64%
|
26.90
|
28.50
|
26.80
|
28.50
|
28.50
|
22.49
|
20,930
|
|
|
3/12/2008
|
-0.50 / -1.79%
|
27.00
|
28.00
|
27.00
|
27.50
|
27.50
|
21.70
|
7,610
|
|
|
3/11/2008
|
0.00 / 0.00%
|
26.60
|
28.00
|
26.60
|
28.00
|
28.00
|
22.10
|
10,640
|
|
|
3/10/2008
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.00
|
28.00
|
28.00
|
22.10
|
16,670
|
|
|
3/7/2008
|
+1.20 / +4.63%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
21.39
|
2,920
|
|
|
3/6/2008
|
+1.20 / +4.86%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
20.44
|
6,650
|
|
|
3/5/2008
|
-1.30 / -5.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
19.49
|
7,030
|
|
|
3/4/2008
|
+0.10 / +0.39%
|
24.70
|
26.00
|
24.70
|
26.00
|
26.00
|
20.52
|
16,800
|
|
|
3/3/2008
|
0.00 / 0.00%
|
25.90
|
26.30
|
25.70
|
25.90
|
25.90
|
20.44
|
11,560
|
|
|
2/29/2008
|
-1.00 / -3.57%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.00
|
21.31
|
4,200
|
|
|
2/28/2008
|
-0.50 / -1.75%
|
28.10
|
28.10
|
28.00
|
28.00
|
28.00
|
22.10
|
8,070
|
|
|
2/27/2008
|
0.00 / 0.00%
|
27.90
|
29.90
|
27.60
|
28.50
|
28.50
|
22.49
|
3,500
|
|
|
2/26/2008
|
-1.40 / -4.68%
|
28.50
|
30.50
|
28.50
|
28.50
|
28.50
|
22.49
|
8,420
|
|
|