|
Closing price on 1/22/2008
|
|
| Open |
103.00 |
| High |
103.00 |
| Low |
98.00 |
| Volume |
36,100 |
| Split-adjusted Price |
16.40 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2008
|
-4.30 / -4.06%
|
103.00
|
103.00
|
98.00
|
101.70
|
101.39
|
16.40
|
36,100
|
|
|
1/21/2008
|
-1.00 / -0.93%
|
104.90
|
107.00
|
103.00
|
106.00
|
104.95
|
17.09
|
29,500
|
|
|
1/18/2008
|
+2.00 / +1.90%
|
106.00
|
112.00
|
98.00
|
107.00
|
106.01
|
17.25
|
56,800
|
|
|
1/17/2008
|
+0.70 / +0.67%
|
110.00
|
112.00
|
96.00
|
105.00
|
105.80
|
16.93
|
74,500
|
|
|
1/16/2008
|
+9.30 / +9.79%
|
99.00
|
104.30
|
99.00
|
104.30
|
103.79
|
16.82
|
66,500
|
|
|
1/15/2008
|
-8.80 / -8.48%
|
104.00
|
104.00
|
93.20
|
95.00
|
94.86
|
15.32
|
81,700
|
|
|
1/14/2008
|
-4.70 / -4.33%
|
108.20
|
108.20
|
102.00
|
103.80
|
103.50
|
16.73
|
36,000
|
|
|
1/11/2008
|
-1.50 / -1.36%
|
106.00
|
113.00
|
105.50
|
108.50
|
110.64
|
17.49
|
49,100
|
|
|
1/10/2008
|
-3.50 / -3.08%
|
113.70
|
114.00
|
102.50
|
110.00
|
105.26
|
17.73
|
120,800
|
|
|
1/9/2008
|
-3.50 / -2.99%
|
119.00
|
119.00
|
112.00
|
113.50
|
113.67
|
18.30
|
32,600
|
|
|
1/8/2008
|
-0.90 / -0.76%
|
117.00
|
124.90
|
115.00
|
117.00
|
119.65
|
18.86
|
27,900
|
|
|
1/7/2008
|
-4.10 / -3.36%
|
122.80
|
122.80
|
111.00
|
117.90
|
114.59
|
19.01
|
18,600
|
|
|
1/4/2008
|
-2.50 / -2.01%
|
125.00
|
125.00
|
121.20
|
122.00
|
122.36
|
19.67
|
22,300
|
|
|
1/3/2008
|
-2.50 / -1.97%
|
128.00
|
128.00
|
123.00
|
124.50
|
124.28
|
20.07
|
19,000
|
|
|
1/2/2008
|
-4.60 / -3.50%
|
133.00
|
133.00
|
125.00
|
127.00
|
127.53
|
20.48
|
58,300
|
|
|
12/28/2007
|
+10.60 / +8.76%
|
121.00
|
132.80
|
120.10
|
131.60
|
124.64
|
21.22
|
51,700
|
|
|
12/27/2007
|
0.00 / 0.00%
|
122.00
|
122.00
|
120.10
|
121.00
|
120.80
|
19.51
|
36,600
|
|
|
12/26/2007
|
+1.80 / +1.51%
|
117.50
|
123.50
|
117.50
|
121.00
|
120.39
|
19.51
|
38,600
|
|
|
12/25/2007
|
-1.80 / -1.49%
|
121.00
|
121.00
|
118.00
|
119.20
|
118.70
|
19.22
|
41,200
|
|
|
12/24/2007
|
+1.00 / +0.83%
|
125.10
|
127.00
|
120.00
|
121.00
|
121.81
|
19.51
|
44,500
|
|
|
12/21/2007
|
+4.00 / +3.45%
|
112.00
|
123.00
|
112.00
|
120.00
|
120.00
|
19.35
|
77,000
|
|
|
12/20/2007
|
-0.80 / -0.68%
|
119.00
|
123.00
|
110.10
|
116.00
|
114.47
|
18.70
|
45,600
|
|
|
12/19/2007
|
+5.80 / +5.23%
|
108.20
|
116.80
|
103.00
|
116.80
|
114.91
|
18.83
|
31,400
|
|
|
12/18/2007
|
+2.50 / +2.30%
|
104.00
|
112.40
|
102.00
|
111.00
|
106.23
|
17.90
|
61,700
|
|
|
12/17/2007
|
-9.50 / -8.05%
|
118.00
|
118.00
|
108.10
|
108.50
|
110.25
|
17.49
|
44,200
|
|
|
12/14/2007
|
-4.00 / -3.28%
|
120.10
|
121.20
|
115.00
|
118.00
|
119.34
|
19.02
|
35,000
|
|
|
12/13/2007
|
-3.50 / -2.79%
|
125.10
|
125.10
|
121.00
|
122.00
|
122.19
|
19.67
|
11,800
|
|
|
12/12/2007
|
0.00 / 0.00%
|
125.00
|
130.00
|
121.20
|
125.50
|
124.95
|
20.23
|
104,700
|
|
|
12/11/2007
|
-3.50 / -2.71%
|
128.10
|
129.00
|
125.50
|
125.50
|
126.26
|
20.23
|
37,900
|
|
|
12/10/2007
|
-5.00 / -3.73%
|
132.20
|
136.00
|
128.10
|
129.00
|
129.32
|
20.80
|
81,300
|
|
|