|
Closing price on 12/4/2007
|
|
| Open |
139.00 |
| High |
139.00 |
| Low |
137.50 |
| Volume |
141,400 |
| Split-adjusted Price |
24.85 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/12/2007
|
-3.40 / -2.40%
|
140.00
|
145.00
|
138.00
|
138.50
|
139.16
|
24.94
|
123,100
|
|
|
11/9/2007
|
-4.30 / -2.94%
|
145.00
|
147.00
|
139.00
|
141.90
|
141.90
|
25.55
|
215,400
|
|
|
11/8/2007
|
-3.80 / -2.53%
|
150.00
|
150.00
|
143.80
|
146.20
|
146.20
|
26.32
|
163,700
|
|
|
11/7/2007
|
0.00 / 0.00%
|
150.00
|
153.00
|
148.50
|
150.00
|
150.00
|
27.01
|
150,500
|
|
|
11/6/2007
|
-0.50 / -0.33%
|
150.00
|
151.00
|
147.50
|
150.00
|
150.00
|
27.01
|
179,600
|
|
|
11/5/2007
|
-5.00 / -3.22%
|
154.00
|
155.00
|
148.50
|
150.50
|
150.50
|
27.10
|
213,100
|
|
|
11/2/2007
|
-3.50 / -2.20%
|
166.00
|
166.80
|
153.50
|
155.50
|
155.50
|
28.00
|
196,500
|
|
|
11/1/2007
|
+10.50 / +7.07%
|
149.50
|
160.00
|
147.10
|
159.00
|
159.00
|
28.63
|
213,600
|
|
|
10/31/2007
|
-4.50 / -2.94%
|
153.20
|
153.90
|
146.50
|
148.50
|
148.50
|
26.74
|
193,400
|
|
|
10/30/2007
|
+2.00 / +1.32%
|
150.00
|
155.50
|
150.00
|
153.00
|
153.00
|
27.55
|
227,300
|
|
|
10/29/2007
|
-10.00 / -6.21%
|
163.20
|
163.20
|
151.00
|
151.00
|
151.00
|
27.19
|
151,000
|
|
|
10/26/2007
|
+0.50 / +0.31%
|
162.90
|
176.80
|
159.50
|
161.00
|
161.00
|
28.99
|
294,600
|
|
|
10/25/2007
|
+0.50 / +0.31%
|
161.00
|
162.00
|
160.00
|
160.50
|
160.50
|
28.90
|
418,200
|
|
|
10/24/2007
|
0.00 / 0.00%
|
163.80
|
163.80
|
158.00
|
160.00
|
160.00
|
28.81
|
341,300
|
|
|