Closing price on 8/23/2007
|
|
Open |
113.00 |
High |
114.00 |
Low |
113.00 |
Volume |
14,830 |
Split-adjusted Price |
113.00 |
|
|
RIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2007
|
-1.00 / -0.88%
|
113.00
|
114.00
|
113.00
|
113.00
|
113.00
|
113.00
|
14,830
|
|
8/22/2007
|
+2.00 / +1.79%
|
113.00
|
115.00
|
113.00
|
114.00
|
114.00
|
114.00
|
45,140
|
|
8/21/2007
|
0.00 / 0.00%
|
111.00
|
112.00
|
110.00
|
112.00
|
112.00
|
112.00
|
47,220
|
|
8/20/2007
|
-21.00 / -15.79%
|
112.00
|
114.00
|
112.00
|
112.00
|
112.00
|
112.00
|
59,450
|
|
8/17/2007
|
-3.00 / -2.21%
|
135.00
|
136.00
|
133.00
|
133.00
|
133.00
|
133.00
|
90,630
|
|
8/16/2007
|
-5.00 / -3.55%
|
138.00
|
140.00
|
136.00
|
136.00
|
136.00
|
136.00
|
112,970
|
|
8/15/2007
|
0.00 / 0.00%
|
141.00
|
142.00
|
141.00
|
141.00
|
141.00
|
141.00
|
95,960
|
|
8/14/2007
|
+2.00 / +1.44%
|
140.00
|
142.00
|
140.00
|
141.00
|
141.00
|
141.00
|
164,610
|
|
8/13/2007
|
+2.00 / +1.46%
|
135.00
|
142.00
|
133.00
|
139.00
|
139.00
|
139.00
|
147,830
|
|
8/10/2007
|
+6.00 / +4.58%
|
137.00
|
137.00
|
137.00
|
137.00
|
137.00
|
137.00
|
132,870
|
|
8/9/2007
|
-6.00 / -4.38%
|
131.00
|
131.00
|
131.00
|
131.00
|
131.00
|
131.00
|
44,980
|
|
8/8/2007
|
-7.00 / -4.86%
|
137.00
|
137.00
|
137.00
|
137.00
|
137.00
|
137.00
|
12,870
|
|
8/7/2007
|
-7.00 / -4.64%
|
144.00
|
144.00
|
144.00
|
144.00
|
144.00
|
144.00
|
850
|
|
8/6/2007
|
-7.00 / -4.43%
|
151.00
|
151.00
|
151.00
|
151.00
|
151.00
|
151.00
|
6,460
|
|
8/3/2007
|
-8.00 / -4.82%
|
158.00
|
158.00
|
158.00
|
158.00
|
158.00
|
158.00
|
12,670
|
|
8/2/2007
|
-4.00 / -2.35%
|
166.00
|
170.00
|
166.00
|
166.00
|
166.00
|
166.00
|
4,420
|
|
8/1/2007
|
-4.00 / -2.30%
|
174.00
|
175.00
|
166.00
|
170.00
|
170.00
|
170.00
|
45,140
|
|
7/31/2007
|
+174.00 / +0.00%
|
174.00
|
174.00
|
174.00
|
174.00
|
174.00
|
174.00
|
29,170
|
|
|