ICF returned 34.4% in 2004.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $17.63 | $17.75 | $17.59 | $17.59 | 278,400 |
December 30 2004 | $17.57 | $17.69 | $17.54 | $17.65 | 183,600 |
December 29 2004 | $17.49 | $17.58 | $17.46 | $17.56 | 206,800 |
December 28 2004 | $17.40 | $17.48 | $17.40 | $17.45 | 472,400 |
December 27 2004 | $17.50 | $17.50 | $17.30 | $17.40 | 1,031,200 |
December 23 2004 | $17.67 | $17.67 | $17.46 | $17.48 | 734,800 |
December 22 2004 | $17.59 | $17.65 | $17.58 | $17.65 | 336,400 |
December 21 2004 | $17.41 | $17.54 | $17.36 | $17.52 | 822,400 |
December 20 2004 | $17.42 | $17.43 | $17.25 | $17.35 | 226,400 |
December 17 2004 | $17.26 | $17.41 | $17.06 | $17.38 | 683,200 |
December 16 2004 | $17.32 | $17.43 | $17.22 | $17.22 | 442,800 |
December 15 2004 | $17.34 | $17.43 | $17.20 | $17.35 | 270,800 |
December 14 2004 | $17.34 | $17.35 | $17.25 | $17.31 | 278,400 |
December 13 2004 | $17.46 | $17.46 | $17.34 | $17.39 | 365,600 |
December 10 2004 | $17.23 | $17.44 | $17.19 | $17.42 | 491,600 |
December 09 2004 | $17.06 | $17.27 | $17.01 | $17.27 | 195,600 |
December 08 2004 | $17.17 | $17.17 | $17.00 | $17.07 | 308,400 |
December 07 2004 | $17.33 | $17.33 | $17.03 | $17.04 | 434,800 |
December 06 2004 | $17.25 | $17.39 | $17.19 | $17.32 | 248,000 |
December 03 2004 | $17.04 | $17.24 | $17.03 | $17.24 | 711,200 |
December 02 2004 | $17.06 | $17.06 | $16.80 | $16.92 | 715,200 |
December 01 2004 | $16.82 | $17.13 | $16.73 | $17.09 | 615,600 |
November 30 2004 | $16.64 | $16.73 | $16.58 | $16.73 | 286,400 |
November 29 2004 | $16.72 | $16.75 | $16.59 | $16.67 | 341,200 |
November 26 2004 | $16.82 | $16.84 | $16.69 | $16.69 | 97,200 |
