|
Closing price on 12/24/2007
|
|
| Open |
124.00 |
| High |
124.50 |
| Low |
120.00 |
| Volume |
140,700 |
| Split-adjusted Price |
21.61 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2007
|
-3.20 / -2.60%
|
124.00
|
124.50
|
120.00
|
120.00
|
121.95
|
21.61
|
140,700
|
|
|
12/21/2007
|
+0.70 / +0.57%
|
120.00
|
127.00
|
120.00
|
123.20
|
123.79
|
22.18
|
74,900
|
|
|
12/20/2007
|
-4.50 / -3.54%
|
128.00
|
128.00
|
118.00
|
122.50
|
123.09
|
22.06
|
39,600
|
|
|
12/19/2007
|
+6.00 / +4.96%
|
120.00
|
129.10
|
120.00
|
127.00
|
126.46
|
22.87
|
145,200
|
|
|
12/18/2007
|
+0.70 / +0.58%
|
120.00
|
121.00
|
117.00
|
121.00
|
119.11
|
21.79
|
172,300
|
|
|
12/17/2007
|
-4.80 / -3.84%
|
126.00
|
126.00
|
120.00
|
120.30
|
122.82
|
21.66
|
74,300
|
|
|
12/14/2007
|
-1.40 / -1.11%
|
126.00
|
126.50
|
124.10
|
125.10
|
125.12
|
22.52
|
85,100
|
|
|
12/13/2007
|
-1.50 / -1.17%
|
128.40
|
128.60
|
125.10
|
126.50
|
126.68
|
22.78
|
68,800
|
|
|
12/12/2007
|
+0.30 / +0.23%
|
129.00
|
131.00
|
124.10
|
128.00
|
128.43
|
23.05
|
92,000
|
|
|
12/11/2007
|
-2.40 / -1.84%
|
128.50
|
129.50
|
124.00
|
127.70
|
127.77
|
22.99
|
96,500
|
|
|
12/10/2007
|
-4.70 / -3.49%
|
133.00
|
133.00
|
129.00
|
130.10
|
130.28
|
23.42
|
133,800
|
|
|
12/7/2007
|
+0.70 / +0.52%
|
134.50
|
136.40
|
132.00
|
134.80
|
133.89
|
24.27
|
97,500
|
|
|
12/6/2007
|
-1.90 / -1.40%
|
137.00
|
137.00
|
134.00
|
134.10
|
134.66
|
24.15
|
95,200
|
|
|
12/5/2007
|
-2.00 / -1.45%
|
138.00
|
138.50
|
135.50
|
136.00
|
136.41
|
24.49
|
100,300
|
|
|
12/4/2007
|
0.00 / 0.00%
|
139.00
|
139.00
|
137.50
|
138.00
|
138.06
|
24.85
|
141,400
|
|
|
12/3/2007
|
+0.50 / +0.36%
|
136.00
|
138.80
|
136.00
|
138.00
|
138.22
|
24.85
|
60,300
|
|
|
11/30/2007
|
-0.30 / -0.22%
|
138.00
|
138.00
|
136.00
|
137.50
|
136.82
|
24.76
|
71,700
|
|
|
11/29/2007
|
+0.20 / +0.15%
|
138.00
|
138.50
|
137.50
|
137.80
|
137.84
|
24.81
|
70,800
|
|
|
11/28/2007
|
-0.30 / -0.22%
|
138.80
|
139.50
|
137.00
|
137.60
|
137.77
|
24.78
|
103,100
|
|
|
11/27/2007
|
-1.10 / -0.79%
|
140.00
|
141.00
|
137.50
|
137.90
|
138.79
|
24.83
|
133,800
|
|
|
11/26/2007
|
+1.20 / +0.87%
|
138.00
|
139.00
|
137.50
|
139.00
|
138.72
|
25.03
|
117,300
|
|
|
11/23/2007
|
+0.30 / +0.22%
|
140.00
|
140.00
|
137.10
|
137.80
|
137.98
|
24.81
|
108,600
|
|
|
11/22/2007
|
+1.20 / +0.88%
|
137.00
|
140.00
|
135.90
|
137.50
|
138.39
|
24.76
|
186,600
|
|
|
11/21/2007
|
-1.90 / -1.37%
|
135.80
|
139.00
|
134.00
|
136.30
|
135.94
|
24.54
|
155,200
|
|
|
11/20/2007
|
-2.60 / -1.85%
|
141.00
|
141.00
|
138.00
|
138.20
|
138.63
|
24.88
|
111,800
|
|
|
11/19/2007
|
-4.60 / -3.16%
|
143.80
|
143.80
|
139.10
|
140.80
|
140.70
|
25.35
|
143,000
|
|
|
11/16/2007
|
-1.10 / -0.75%
|
149.90
|
149.90
|
142.00
|
145.40
|
143.80
|
26.18
|
199,100
|
|
|
11/15/2007
|
+4.40 / +3.10%
|
154.40
|
154.40
|
143.50
|
146.50
|
146.85
|
26.38
|
368,000
|
|
|
11/14/2007
|
+12.10 / +9.31%
|
130.20
|
142.10
|
130.20
|
142.10
|
140.39
|
25.59
|
121,800
|
|
|
11/13/2007
|
-8.50 / -6.14%
|
138.90
|
138.90
|
126.00
|
130.00
|
129.16
|
23.41
|
191,900
|
|
|