|
Closing price on 8/11/2008
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
17.00 |
| Volume |
2,200 |
| Split-adjusted Price |
10.05 |
|
|
L43 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2008
|
+0.60 / +3.64%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
10.05
|
2,200
|
|
|
8/8/2008
|
+0.60 / +3.77%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.70
|
4,100
|
|
|
8/7/2008
|
+0.50 / +3.25%
|
15.90
|
15.90
|
15.60
|
15.90
|
15.90
|
9.34
|
8,300
|
|
|
8/6/2008
|
+0.70 / +4.76%
|
14.40
|
15.40
|
14.40
|
15.40
|
15.40
|
9.05
|
14,100
|
|
|
8/5/2008
|
-0.70 / -4.55%
|
15.50
|
15.90
|
14.70
|
14.70
|
14.70
|
8.64
|
13,100
|
|
|
8/4/2008
|
+0.50 / +3.36%
|
14.40
|
15.40
|
14.40
|
15.40
|
15.40
|
9.05
|
27,800
|
|
|
8/1/2008
|
-0.60 / -3.87%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.76
|
1,900
|
|
|
7/31/2008
|
-0.60 / -3.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.11
|
1,600
|
|
|
7/30/2008
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.46
|
500
|
|
|
7/29/2008
|
-0.50 / -2.94%
|
16.40
|
17.60
|
16.40
|
16.50
|
16.50
|
9.70
|
26,300
|
|
|
7/28/2008
|
-0.70 / -3.95%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.99
|
5,700
|
|
|
7/25/2008
|
-0.70 / -3.80%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
10.40
|
200
|
|
|
7/24/2008
|
-0.70 / -3.66%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
10.81
|
800
|
|
|
7/23/2008
|
-0.70 / -3.54%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
11.23
|
100
|
|
|
7/22/2008
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
11.64
|
0
|
|
|
7/21/2008
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
11.64
|
100
|
|
|
7/18/2008
|
-0.80 / -3.88%
|
21.40
|
21.40
|
19.80
|
19.80
|
19.80
|
11.64
|
14,500
|
|
|
7/17/2008
|
+0.70 / +3.52%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
12.11
|
2,200
|
|
|
7/16/2008
|
+0.70 / +3.65%
|
19.90
|
19.90
|
19.80
|
19.90
|
19.90
|
11.70
|
33,300
|
|
|
7/15/2008
|
+0.70 / +3.78%
|
19.20
|
19.20
|
18.50
|
19.20
|
19.20
|
11.28
|
23,500
|
|
|
7/14/2008
|
+0.70 / +3.93%
|
18.50
|
18.50
|
17.50
|
18.50
|
18.50
|
10.87
|
13,600
|
|
|
7/11/2008
|
+0.60 / +3.49%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
10.46
|
5,100
|
|
|
7/10/2008
|
+0.40 / +2.38%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
10.11
|
17,000
|
|
|
7/9/2008
|
+0.50 / +3.07%
|
16.50
|
16.80
|
16.20
|
16.80
|
16.80
|
9.87
|
10,400
|
|
|
7/8/2008
|
+1.30 / +8.67%
|
15.30
|
16.50
|
15.30
|
16.30
|
16.30
|
9.58
|
25,500
|
|
|
7/7/2008
|
-0.40 / -2.60%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.00
|
8.82
|
31,200
|
|
|
7/4/2008
|
+0.50 / +3.36%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
9.05
|
3,300
|
|
|
7/3/2008
|
+0.50 / +3.47%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.76
|
100
|
|
|
7/2/2008
|
+0.30 / +2.13%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
8.46
|
8,900
|
|
|
7/1/2008
|
+0.50 / +3.68%
|
14.10
|
14.10
|
13.60
|
14.10
|
14.10
|
8.29
|
19,600
|
|
|