Closing price on 10/2/2008
|
|
Open |
17.40 |
High |
17.40 |
Low |
17.00 |
Volume |
3,200 |
Split-adjusted Price |
2.93 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/2/2008
|
-0.30 / -1.73%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.00
|
2.93
|
3,200
|
|
10/1/2008
|
0.00 / 0.00%
|
16.10
|
17.90
|
16.10
|
17.30
|
17.30
|
2.98
|
2,800
|
|
9/30/2008
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.98
|
0
|
|
9/29/2008
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.98
|
3,100
|
|
9/26/2008
|
-0.60 / -3.37%
|
17.70
|
17.70
|
17.20
|
17.20
|
17.20
|
2.96
|
4,500
|
|
9/25/2008
|
+0.90 / +5.33%
|
17.00
|
18.00
|
17.00
|
17.80
|
17.80
|
3.06
|
2,500
|
|
9/24/2008
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.91
|
0
|
|
9/23/2008
|
+1.00 / +6.25%
|
17.10
|
17.10
|
16.00
|
17.00
|
17.00
|
2.93
|
14,300
|
|
9/22/2008
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.75
|
300
|
|
9/19/2008
|
+0.90 / +6.38%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.58
|
1,600
|
|
9/18/2008
|
-0.90 / -6.00%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.10
|
2.43
|
7,800
|
|
9/17/2008
|
-1.30 / -7.98%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.00
|
2.58
|
11,200
|
|
9/16/2008
|
-1.00 / -5.78%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.30
|
2.81
|
13,800
|
|
9/15/2008
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.20
|
17.30
|
17.30
|
2.98
|
19,700
|
|
9/12/2008
|
-1.00 / -5.49%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.20
|
2.96
|
14,400
|
|
9/11/2008
|
-0.90 / -4.71%
|
18.60
|
18.60
|
18.20
|
18.20
|
18.20
|
3.13
|
14,200
|
|
9/10/2008
|
-0.10 / -0.52%
|
20.40
|
20.40
|
19.00
|
19.10
|
19.10
|
3.29
|
29,900
|
|
9/9/2008
|
+0.80 / +4.35%
|
19.00
|
19.20
|
18.50
|
19.20
|
19.20
|
3.30
|
31,200
|
|
9/8/2008
|
+0.30 / +1.66%
|
17.70
|
18.80
|
17.40
|
18.40
|
18.40
|
3.17
|
30,400
|
|
9/5/2008
|
-0.90 / -4.74%
|
19.10
|
19.10
|
17.90
|
18.10
|
18.10
|
3.12
|
23,200
|
|
9/4/2008
|
+0.10 / +0.53%
|
20.20
|
20.20
|
18.00
|
19.00
|
19.00
|
3.27
|
45,500
|
|
9/3/2008
|
+0.10 / +0.53%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
3.25
|
600
|
|
8/29/2008
|
0.00 / 0.00%
|
17.70
|
18.80
|
17.50
|
18.80
|
18.80
|
3.24
|
30,500
|
|
8/28/2008
|
-0.30 / -1.57%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
3.24
|
29,200
|
|
8/27/2008
|
0.00 / 0.00%
|
20.40
|
20.40
|
19.10
|
19.10
|
19.10
|
3.29
|
60,100
|
|
8/26/2008
|
+1.20 / +6.70%
|
18.90
|
19.10
|
18.90
|
19.10
|
19.10
|
3.29
|
36,900
|
|
8/25/2008
|
+0.80 / +4.68%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.90
|
3.08
|
32,600
|
|
8/22/2008
|
+0.60 / +3.64%
|
17.10
|
17.10
|
16.00
|
17.10
|
17.10
|
2.94
|
35,800
|
|
8/21/2008
|
+1.00 / +6.45%
|
15.00
|
16.50
|
15.00
|
16.50
|
16.50
|
2.84
|
8,500
|
|
8/20/2008
|
-1.50 / -8.82%
|
15.50
|
15.70
|
15.50
|
15.50
|
15.50
|
2.67
|
20,400
|
|
|