|
Closing price on 1/23/2008
|
|
| Open |
93.00 |
| High |
94.00 |
| Low |
86.00 |
| Volume |
211,500 |
| Split-adjusted Price |
14.90 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2008
|
-4.20 / -4.53%
|
93.00
|
94.00
|
86.00
|
88.50
|
88.38
|
14.90
|
211,500
|
|
|
1/22/2008
|
-1.70 / -1.80%
|
93.00
|
98.00
|
89.10
|
92.70
|
91.79
|
15.60
|
195,500
|
|
|
1/21/2008
|
-3.20 / -3.28%
|
96.00
|
96.50
|
93.00
|
94.40
|
94.33
|
15.89
|
144,900
|
|
|
1/18/2008
|
+2.10 / +2.20%
|
95.00
|
102.00
|
93.00
|
97.60
|
96.39
|
16.43
|
172,300
|
|
|
1/17/2008
|
-0.40 / -0.42%
|
102.00
|
104.70
|
90.00
|
95.50
|
97.80
|
16.08
|
289,300
|
|
|
1/16/2008
|
+6.90 / +7.75%
|
89.60
|
95.90
|
89.60
|
95.90
|
95.24
|
16.14
|
181,300
|
|
|
1/15/2008
|
-4.30 / -4.61%
|
94.00
|
94.00
|
86.40
|
89.00
|
87.17
|
14.98
|
242,700
|
|
|
1/14/2008
|
-7.70 / -7.62%
|
101.50
|
102.00
|
93.00
|
93.30
|
95.94
|
15.71
|
131,000
|
|
|
1/11/2008
|
-2.00 / -1.94%
|
102.00
|
105.00
|
100.60
|
101.00
|
102.78
|
17.00
|
109,200
|
|
|
1/10/2008
|
-2.00 / -1.90%
|
104.00
|
105.00
|
99.00
|
103.00
|
100.60
|
17.34
|
180,800
|
|
|
1/9/2008
|
-3.00 / -2.78%
|
109.50
|
110.00
|
104.00
|
105.00
|
106.59
|
17.68
|
86,900
|
|
|
1/8/2008
|
+0.50 / +0.47%
|
109.50
|
113.00
|
107.00
|
108.00
|
108.76
|
18.18
|
163,200
|
|
|
1/7/2008
|
-7.50 / -6.52%
|
115.60
|
115.60
|
104.80
|
107.50
|
107.45
|
18.10
|
175,000
|
|
|
1/4/2008
|
-3.10 / -2.62%
|
116.60
|
117.80
|
114.50
|
115.00
|
115.62
|
19.36
|
104,400
|
|
|
1/3/2008
|
-0.90 / -0.76%
|
119.00
|
119.00
|
117.50
|
118.10
|
118.17
|
19.88
|
70,900
|
|
|
1/2/2008
|
-2.30 / -1.90%
|
121.30
|
122.00
|
119.00
|
119.00
|
119.59
|
20.03
|
63,400
|
|
|
12/28/2007
|
+0.30 / +0.25%
|
121.20
|
122.00
|
120.80
|
121.30
|
121.29
|
20.42
|
60,700
|
|
|
12/27/2007
|
+0.90 / +0.75%
|
122.00
|
122.00
|
120.40
|
121.00
|
121.05
|
20.37
|
55,700
|
|
|
12/26/2007
|
+1.10 / +0.92%
|
119.00
|
123.00
|
118.80
|
120.10
|
120.25
|
20.22
|
94,200
|
|
|
12/25/2007
|
-1.00 / -0.83%
|
121.00
|
122.00
|
118.00
|
119.00
|
119.34
|
20.03
|
146,200
|
|
|
12/24/2007
|
-3.20 / -2.60%
|
124.00
|
124.50
|
120.00
|
120.00
|
121.95
|
20.20
|
140,700
|
|
|
12/21/2007
|
+0.70 / +0.57%
|
120.00
|
127.00
|
120.00
|
123.20
|
123.79
|
20.74
|
74,900
|
|
|
12/20/2007
|
-4.50 / -3.54%
|
128.00
|
128.00
|
118.00
|
122.50
|
123.09
|
20.62
|
39,600
|
|
|
12/19/2007
|
+6.00 / +4.96%
|
120.00
|
129.10
|
120.00
|
127.00
|
126.46
|
21.38
|
145,200
|
|
|
12/18/2007
|
+0.70 / +0.58%
|
120.00
|
121.00
|
117.00
|
121.00
|
119.11
|
20.37
|
172,300
|
|
|
12/17/2007
|
-4.80 / -3.84%
|
126.00
|
126.00
|
120.00
|
120.30
|
122.82
|
20.25
|
74,300
|
|
|
12/14/2007
|
-1.40 / -1.11%
|
126.00
|
126.50
|
124.10
|
125.10
|
125.12
|
21.06
|
85,100
|
|
|
12/13/2007
|
-1.50 / -1.17%
|
128.40
|
128.60
|
125.10
|
126.50
|
126.68
|
21.29
|
68,800
|
|
|
12/12/2007
|
+0.30 / +0.23%
|
129.00
|
131.00
|
124.10
|
128.00
|
128.43
|
21.55
|
92,000
|
|
|
12/11/2007
|
-2.40 / -1.84%
|
128.50
|
129.50
|
124.00
|
127.70
|
127.77
|
21.50
|
96,500
|
|
|