|
Closing price on 12/24/2007
|
|
| Open |
125.10 |
| High |
127.00 |
| Low |
120.00 |
| Volume |
44,500 |
| Split-adjusted Price |
19.51 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/7/2007
|
+2.00 / +1.52%
|
130.00
|
142.00
|
126.00
|
134.00
|
130.80
|
21.60
|
77,100
|
|
|
12/6/2007
|
-6.00 / -4.35%
|
138.00
|
138.00
|
130.00
|
132.00
|
132.81
|
21.28
|
78,900
|
|
|
12/5/2007
|
-2.00 / -1.43%
|
142.00
|
143.00
|
135.00
|
138.00
|
137.98
|
22.25
|
50,700
|
|
|
12/4/2007
|
-3.60 / -2.51%
|
144.40
|
144.40
|
139.00
|
140.00
|
142.16
|
22.57
|
85,300
|
|
|
12/3/2007
|
-1.40 / -0.97%
|
145.50
|
146.00
|
143.00
|
143.60
|
144.36
|
23.15
|
59,100
|
|
|
11/30/2007
|
-2.00 / -1.36%
|
147.10
|
147.90
|
144.00
|
145.00
|
145.03
|
23.38
|
41,200
|
|
|
11/29/2007
|
-1.50 / -1.01%
|
147.30
|
150.00
|
146.50
|
147.00
|
147.65
|
23.70
|
57,200
|
|
|
11/28/2007
|
0.00 / 0.00%
|
150.00
|
150.00
|
146.50
|
148.50
|
147.55
|
23.94
|
33,400
|
|
|
11/27/2007
|
-0.50 / -0.34%
|
146.00
|
154.00
|
144.50
|
148.50
|
149.36
|
23.94
|
49,200
|
|
|
11/26/2007
|
-4.60 / -2.99%
|
148.00
|
153.00
|
139.00
|
149.00
|
144.04
|
24.02
|
258,000
|
|
|
11/23/2007
|
-5.40 / -3.40%
|
157.10
|
157.10
|
152.60
|
153.60
|
154.38
|
24.76
|
149,900
|
|
|
11/22/2007
|
-7.60 / -4.56%
|
150.30
|
168.00
|
150.30
|
159.00
|
161.33
|
25.63
|
157,100
|
|
|
11/21/2007
|
-4.30 / -2.52%
|
170.00
|
170.00
|
166.60
|
166.60
|
166.89
|
26.86
|
44,500
|
|
|
11/20/2007
|
-16.40 / -8.76%
|
206.00
|
206.00
|
170.90
|
170.90
|
185.12
|
27.55
|
139,800
|
|
|
11/19/2007
|
+17.00 / +9.98%
|
187.30
|
187.30
|
187.30
|
187.30
|
187.30
|
30.20
|
51,800
|
|
|
11/16/2007
|
+0.30 / +0.18%
|
170.10
|
170.30
|
170.00
|
170.30
|
170.30
|
27.46
|
173,300
|
|
|
11/15/2007
|
+170.00 / +0.00%
|
150.10
|
189.90
|
140.00
|
170.00
|
154.94
|
27.41
|
380,300
|
|
|