|
Closing price on 4/20/2007
|
|
| Open |
83.00 |
| High |
84.00 |
| Low |
83.00 |
| Volume |
49,390 |
| Split-adjusted Price |
15.07 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2007
|
-2.00 / -2.35%
|
83.00
|
84.00
|
83.00
|
83.00
|
83.00
|
15.07
|
49,390
|
|
|
4/19/2007
|
-3.00 / -3.41%
|
85.00
|
89.00
|
85.00
|
85.00
|
85.00
|
15.43
|
38,630
|
|
|
4/18/2007
|
+4.00 / +4.76%
|
86.00
|
88.00
|
86.00
|
88.00
|
88.00
|
15.97
|
101,070
|
|
|
4/17/2007
|
0.00 / 0.00%
|
84.00
|
85.00
|
84.00
|
84.00
|
84.00
|
15.25
|
189,870
|
|
|
4/16/2007
|
-4.00 / -4.55%
|
84.00
|
85.00
|
84.00
|
84.00
|
84.00
|
15.25
|
23,960
|
|
|
4/13/2007
|
+2.00 / +2.33%
|
87.50
|
88.00
|
87.50
|
88.00
|
88.00
|
15.97
|
131,640
|
|
|
4/12/2007
|
-3.00 / -3.37%
|
86.00
|
89.00
|
86.00
|
86.00
|
86.00
|
15.61
|
30,390
|
|
|
4/11/2007
|
-1.00 / -1.11%
|
89.00
|
90.00
|
88.00
|
89.00
|
89.00
|
16.16
|
43,560
|
|
|
4/10/2007
|
-1.50 / -1.64%
|
90.00
|
90.00
|
89.00
|
90.00
|
90.00
|
16.34
|
11,910
|
|
|
4/9/2007
|
+2.50 / +2.81%
|
89.00
|
91.50
|
89.00
|
91.50
|
91.50
|
16.61
|
30,410
|
|
|
4/6/2007
|
-1.50 / -1.66%
|
89.00
|
90.50
|
89.00
|
89.00
|
89.00
|
16.16
|
103,850
|
|
|
4/5/2007
|
0.00 / 0.00%
|
90.50
|
91.50
|
90.50
|
90.50
|
90.50
|
16.43
|
90,680
|
|
|
4/4/2007
|
+4.00 / +4.62%
|
88.00
|
90.50
|
88.00
|
90.50
|
90.50
|
16.43
|
55,620
|
|
|
4/3/2007
|
-3.50 / -3.89%
|
86.50
|
90.00
|
86.50
|
86.50
|
86.50
|
15.70
|
71,530
|
|
|
4/2/2007
|
-2.00 / -2.17%
|
90.00
|
92.00
|
90.00
|
90.00
|
90.00
|
16.34
|
119,840
|
|
|
3/30/2007
|
+1.50 / +1.66%
|
92.00
|
95.00
|
92.00
|
92.00
|
92.00
|
16.70
|
192,100
|
|
|
3/29/2007
|
+4.00 / +4.62%
|
90.50
|
90.50
|
90.50
|
90.50
|
90.50
|
16.43
|
107,210
|
|
|
3/28/2007
|
-4.50 / -4.95%
|
86.50
|
86.50
|
86.50
|
86.50
|
86.50
|
15.70
|
61,100
|
|
|
3/27/2007
|
-3.00 / -3.19%
|
94.00
|
94.00
|
91.00
|
91.00
|
91.00
|
16.52
|
83,150
|
|
|
3/26/2007
|
-2.50 / -2.59%
|
95.00
|
95.00
|
92.00
|
94.00
|
94.00
|
17.06
|
80,790
|
|
|
3/23/2007
|
-4.50 / -4.46%
|
98.00
|
98.00
|
96.00
|
96.50
|
96.50
|
17.52
|
56,250
|
|
|
3/22/2007
|
-5.00 / -4.72%
|
102.00
|
102.00
|
101.00
|
101.00
|
101.00
|
18.33
|
48,500
|
|
|
3/21/2007
|
-3.00 / -2.75%
|
109.00
|
110.00
|
105.00
|
106.00
|
106.00
|
19.24
|
86,390
|
|
|
3/20/2007
|
+2.00 / +1.87%
|
108.00
|
112.00
|
108.00
|
109.00
|
109.00
|
19.79
|
127,090
|
|
|
3/19/2007
|
-3.00 / -2.73%
|
110.00
|
115.00
|
107.00
|
107.00
|
107.00
|
19.42
|
123,420
|
|
|
3/16/2007
|
+5.00 / +4.76%
|
105.00
|
110.00
|
103.00
|
110.00
|
110.00
|
19.97
|
117,440
|
|
|
3/15/2007
|
-5.00 / -4.55%
|
106.00
|
106.00
|
105.00
|
105.00
|
105.00
|
19.06
|
109,900
|
|
|
3/14/2007
|
-1.00 / -0.90%
|
111.00
|
116.00
|
110.00
|
110.00
|
110.00
|
19.97
|
195,430
|
|
|
3/13/2007
|
+5.00 / +4.72%
|
111.00
|
111.00
|
111.00
|
111.00
|
111.00
|
20.15
|
218,290
|
|
|
3/12/2007
|
+5.00 / +4.95%
|
106.00
|
106.00
|
106.00
|
106.00
|
106.00
|
19.24
|
144,280
|
|
|