Closing price on 7/28/2008
|
|
Open |
17.90 |
High |
17.90 |
Low |
17.90 |
Volume |
1,600 |
Split-adjusted Price |
2.61 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/28/2008
|
-0.70 / -3.76%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
2.61
|
1,600
|
|
7/25/2008
|
-0.70 / -3.63%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
2.71
|
200
|
|
7/24/2008
|
-0.80 / -3.98%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
2.82
|
3,200
|
|
7/23/2008
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
2.93
|
0
|
|
7/22/2008
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
2.93
|
0
|
|
7/21/2008
|
+0.10 / +0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
2.93
|
2,200
|
|
7/18/2008
|
-0.80 / -3.85%
|
21.60
|
21.60
|
20.00
|
20.00
|
20.00
|
2.92
|
3,200
|
|
7/17/2008
|
+0.80 / +4.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
3.03
|
36,800
|
|
7/16/2008
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.92
|
40,000
|
|
7/15/2008
|
+0.70 / +3.61%
|
18.70
|
20.10
|
18.70
|
20.10
|
20.10
|
2.93
|
90,200
|
|
7/14/2008
|
-0.80 / -3.96%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
2.83
|
4,100
|
|
7/11/2008
|
-0.80 / -3.81%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
2.95
|
2,600
|
|
7/10/2008
|
-0.80 / -3.67%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.06
|
100
|
|
7/9/2008
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
3.18
|
0
|
|
7/8/2008
|
-0.30 / -1.36%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
3.18
|
100
|
|
7/7/2008
|
-0.90 / -3.91%
|
23.90
|
23.90
|
22.10
|
22.10
|
22.10
|
3.22
|
3,100
|
|
7/4/2008
|
-0.90 / -3.77%
|
23.00
|
24.80
|
23.00
|
23.00
|
23.00
|
3.36
|
9,600
|
|
7/3/2008
|
-0.90 / -3.63%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
3.49
|
100
|
|
7/2/2008
|
-1.00 / -3.88%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
3.62
|
100
|
|
7/1/2008
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
3.76
|
0
|
|
6/30/2008
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
3.76
|
0
|
|
6/27/2008
|
-0.20 / -0.77%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
3.76
|
0
|
|
6/26/2008
|
+1.00 / +4.00%
|
26.00
|
26.00
|
25.00
|
26.00
|
26.00
|
3.79
|
2,700
|
|
6/25/2008
|
+25.00 / +0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
3.65
|
13,600
|
|
|