ICF returned 36.7% in 2003.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $13.22 | $13.22 | $13.03 | $13.06 | 176,000 |
December 30 2003 | $13.15 | $13.17 | $13.08 | $13.12 | 478,400 |
December 29 2003 | $13.04 | $13.10 | $12.98 | $13.08 | 329,600 |
December 26 2003 | $13.04 | $13.04 | $12.98 | $13.00 | 141,200 |
December 24 2003 | $12.98 | $13.00 | $12.96 | $13.00 | 70,800 |
December 23 2003 | $13.01 | $13.01 | $12.94 | $12.94 | 231,600 |
December 22 2003 | $12.91 | $12.98 | $12.88 | $12.98 | 248,800 |
December 19 2003 | $12.93 | $12.95 | $12.88 | $12.92 | 371,200 |
December 18 2003 | $12.95 | $12.96 | $12.88 | $12.90 | 499,600 |
December 17 2003 | $12.93 | $12.93 | $12.87 | $12.92 | 201,600 |
December 16 2003 | $12.88 | $12.91 | $12.77 | $12.91 | 192,000 |
December 15 2003 | $12.89 | $12.89 | $12.74 | $12.74 | 244,400 |
December 12 2003 | $12.81 | $12.83 | $12.76 | $12.81 | 357,200 |
December 11 2003 | $12.71 | $12.79 | $12.71 | $12.78 | 116,400 |
December 10 2003 | $12.75 | $12.75 | $12.68 | $12.70 | 330,400 |
December 09 2003 | $12.75 | $12.77 | $12.69 | $12.75 | 195,600 |
December 08 2003 | $12.66 | $12.73 | $12.63 | $12.72 | 289,600 |
December 05 2003 | $12.67 | $12.69 | $12.63 | $12.63 | 114,400 |
December 04 2003 | $12.76 | $12.76 | $12.64 | $12.67 | 290,800 |
December 03 2003 | $12.76 | $12.77 | $12.72 | $12.72 | 182,400 |
December 02 2003 | $12.76 | $12.76 | $12.69 | $12.73 | 252,000 |
December 01 2003 | $12.68 | $12.75 | $12.67 | $12.75 | 165,600 |
November 28 2003 | $12.59 | $12.63 | $12.54 | $12.57 | 67,600 |
November 26 2003 | $12.52 | $12.54 | $12.44 | $12.54 | 132,800 |
November 25 2003 | $12.36 | $12.47 | $12.31 | $12.47 | 352,800 |
