|
Closing price on 12/10/2007
|
|
| Open |
61.00 |
| High |
62.00 |
| Low |
61.00 |
| Volume |
15,290 |
| Split-adjusted Price |
15.04 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2007
|
-1.00 / -1.61%
|
61.00
|
62.00
|
61.00
|
61.00
|
61.00
|
15.04
|
15,290
|
|
|
12/7/2007
|
0.00 / 0.00%
|
62.00
|
63.00
|
62.00
|
62.00
|
62.00
|
15.29
|
25,850
|
|
|
12/6/2007
|
-1.50 / -2.36%
|
63.50
|
63.50
|
62.00
|
62.00
|
62.00
|
15.29
|
40,560
|
|
|
12/5/2007
|
0.00 / 0.00%
|
63.50
|
63.50
|
63.00
|
63.50
|
63.50
|
15.66
|
42,440
|
|
|
12/4/2007
|
0.00 / 0.00%
|
63.50
|
64.00
|
63.50
|
63.50
|
63.50
|
15.66
|
26,280
|
|
|
12/3/2007
|
0.00 / 0.00%
|
64.00
|
64.00
|
63.00
|
63.50
|
63.50
|
15.66
|
19,850
|
|
|
11/30/2007
|
+0.50 / +0.79%
|
63.00
|
64.00
|
63.00
|
63.50
|
63.50
|
15.66
|
22,180
|
|
|
11/29/2007
|
-1.00 / -1.56%
|
63.50
|
63.50
|
63.00
|
63.00
|
63.00
|
15.54
|
18,560
|
|
|
11/28/2007
|
-0.50 / -0.78%
|
64.50
|
64.50
|
63.50
|
64.00
|
64.00
|
15.78
|
7,830
|
|
|
11/27/2007
|
+1.00 / +1.57%
|
65.00
|
65.00
|
64.00
|
64.50
|
64.50
|
15.91
|
50,480
|
|
|
11/26/2007
|
+0.50 / +0.79%
|
63.00
|
63.50
|
63.00
|
63.50
|
63.50
|
15.66
|
81,430
|
|
|
11/23/2007
|
0.00 / 0.00%
|
65.00
|
65.00
|
63.00
|
63.00
|
63.00
|
15.54
|
20,600
|
|
|
11/22/2007
|
+1.50 / +2.44%
|
64.00
|
64.00
|
63.00
|
63.00
|
63.00
|
15.54
|
35,580
|
|
|
11/21/2007
|
-1.50 / -2.38%
|
60.50
|
62.50
|
60.50
|
61.50
|
61.50
|
15.17
|
43,300
|
|
|
11/20/2007
|
-0.50 / -0.79%
|
62.50
|
63.50
|
62.50
|
63.00
|
63.00
|
15.54
|
26,570
|
|
|
11/19/2007
|
-1.00 / -1.55%
|
64.00
|
64.50
|
63.50
|
63.50
|
63.50
|
15.66
|
12,350
|
|
|
11/16/2007
|
-1.00 / -1.53%
|
65.50
|
65.50
|
64.00
|
64.50
|
64.50
|
15.91
|
22,050
|
|
|
11/15/2007
|
0.00 / 0.00%
|
65.50
|
65.50
|
64.00
|
65.50
|
65.50
|
16.15
|
160,160
|
|
|
11/14/2007
|
0.00 / 0.00%
|
65.50
|
66.00
|
65.00
|
65.50
|
65.50
|
16.15
|
49,950
|
|
|
11/13/2007
|
0.00 / 0.00%
|
65.50
|
65.50
|
65.00
|
65.50
|
65.50
|
16.15
|
152,910
|
|
|
11/12/2007
|
+0.50 / +0.77%
|
66.00
|
66.00
|
65.00
|
65.50
|
65.50
|
16.15
|
101,630
|
|
|
11/9/2007
|
-0.50 / -0.76%
|
65.50
|
65.50
|
64.00
|
65.00
|
65.00
|
16.03
|
139,880
|
|
|
11/8/2007
|
0.00 / 0.00%
|
66.00
|
66.00
|
65.00
|
65.50
|
65.50
|
16.15
|
34,200
|
|
|
11/7/2007
|
+0.50 / +0.77%
|
65.00
|
67.00
|
65.00
|
65.50
|
65.50
|
16.15
|
61,140
|
|
|
11/6/2007
|
-2.00 / -2.99%
|
64.50
|
66.00
|
64.00
|
65.00
|
65.00
|
16.03
|
22,940
|
|
|
11/5/2007
|
-0.50 / -0.74%
|
69.00
|
69.00
|
67.00
|
67.00
|
67.00
|
16.52
|
56,440
|
|
|
11/2/2007
|
-1.00 / -1.46%
|
68.00
|
68.50
|
67.50
|
67.50
|
67.50
|
16.65
|
51,220
|
|
|
11/1/2007
|
+0.50 / +0.74%
|
67.50
|
68.50
|
67.50
|
68.50
|
68.50
|
16.89
|
25,650
|
|
|
10/31/2007
|
-1.50 / -2.16%
|
68.50
|
69.00
|
68.00
|
68.00
|
68.00
|
16.77
|
65,760
|
|
|
10/30/2007
|
-1.50 / -2.11%
|
71.00
|
71.00
|
69.00
|
69.50
|
69.50
|
17.14
|
72,320
|
|
|