|
Closing price on 9/16/2008
|
|
| Open |
20.90 |
| High |
20.90 |
| Low |
20.80 |
| Volume |
16,900 |
| Split-adjusted Price |
12.22 |
|
|
L43 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2008
|
+1.10 / +5.58%
|
20.90
|
20.90
|
20.80
|
20.80
|
20.80
|
12.22
|
16,900
|
|
|
9/15/2008
|
-1.40 / -6.64%
|
21.10
|
22.50
|
19.70
|
19.70
|
19.70
|
11.58
|
23,600
|
|
|
9/12/2008
|
-1.50 / -6.64%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
12.40
|
7,600
|
|
|
9/11/2008
|
-1.10 / -4.64%
|
22.60
|
22.80
|
22.60
|
22.60
|
22.60
|
13.28
|
13,400
|
|
|
9/10/2008
|
-0.30 / -1.25%
|
25.40
|
25.80
|
23.70
|
23.70
|
23.70
|
13.93
|
18,400
|
|
|
9/9/2008
|
-1.00 / -4.00%
|
26.00
|
26.00
|
24.00
|
24.00
|
24.00
|
14.11
|
13,300
|
|
|
9/8/2008
|
+1.50 / +6.38%
|
25.10
|
25.10
|
22.10
|
25.00
|
25.00
|
14.69
|
42,200
|
|
|
9/5/2008
|
+1.40 / +6.33%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.81
|
31,800
|
|
|
9/4/2008
|
+1.40 / +6.76%
|
22.10
|
22.10
|
20.70
|
22.10
|
22.10
|
12.99
|
51,700
|
|
|
9/3/2008
|
+0.40 / +1.97%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
12.17
|
1,400
|
|
|
8/29/2008
|
+0.40 / +2.01%
|
18.90
|
21.00
|
18.90
|
20.30
|
20.30
|
11.93
|
31,200
|
|
|
8/28/2008
|
-1.10 / -5.24%
|
22.00
|
22.00
|
19.90
|
19.90
|
19.90
|
11.70
|
4,000
|
|
|
8/27/2008
|
+1.00 / +5.00%
|
21.40
|
21.40
|
20.10
|
21.00
|
21.00
|
12.34
|
72,000
|
|
|
8/26/2008
|
+1.10 / +5.82%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.75
|
6,700
|
|
|
8/25/2008
|
+0.90 / +5.00%
|
18.50
|
18.90
|
18.00
|
18.90
|
18.90
|
11.11
|
48,900
|
|
|
8/22/2008
|
-0.10 / -0.55%
|
18.50
|
18.50
|
17.40
|
18.00
|
18.00
|
10.58
|
9,100
|
|
|
8/21/2008
|
-0.10 / -0.55%
|
17.00
|
18.20
|
17.00
|
18.10
|
18.10
|
10.64
|
40,400
|
|
|
8/20/2008
|
-1.30 / -6.67%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
10.70
|
6,900
|
|
|
8/19/2008
|
-1.50 / -7.14%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.50
|
11.46
|
2,700
|
|
|
8/18/2008
|
+1.30 / +6.60%
|
21.00
|
21.00
|
20.00
|
21.00
|
21.00
|
12.34
|
11,300
|
|
|
8/15/2008
|
+0.70 / +3.68%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
11.58
|
5,200
|
|
|
8/14/2008
|
+0.70 / +3.83%
|
19.00
|
19.00
|
18.60
|
19.00
|
19.00
|
11.17
|
15,200
|
|
|
8/13/2008
|
+0.60 / +3.39%
|
18.30
|
18.30
|
18.00
|
18.30
|
18.30
|
10.76
|
16,400
|
|
|
8/12/2008
|
+0.60 / +3.51%
|
17.70
|
17.70
|
17.00
|
17.70
|
17.70
|
10.40
|
50,000
|
|
|
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
|
|
|