|
Closing price on 5/8/2007
|
|
| Open |
82.00 |
| High |
82.00 |
| Low |
82.00 |
| Volume |
30,440 |
| Split-adjusted Price |
13.84 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2007
|
0.00 / 0.00%
|
82.00
|
82.00
|
82.00
|
82.00
|
82.00
|
13.84
|
30,440
|
|
|
5/7/2007
|
+2.00 / +2.50%
|
80.00
|
82.00
|
80.00
|
82.00
|
82.00
|
13.84
|
28,490
|
|
|
5/4/2007
|
-2.00 / -2.44%
|
80.00
|
80.50
|
79.00
|
80.00
|
80.00
|
13.51
|
16,600
|
|
|
5/3/2007
|
-1.00 / -1.20%
|
82.00
|
83.00
|
82.00
|
82.00
|
82.00
|
13.84
|
29,430
|
|
|
5/2/2007
|
+3.00 / +3.75%
|
80.00
|
83.00
|
77.50
|
83.00
|
83.00
|
14.01
|
82,920
|
|
|
4/25/2007
|
+1.00 / +1.27%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
13.51
|
54,100
|
|
|
4/24/2007
|
-1.00 / -1.25%
|
79.00
|
80.00
|
79.00
|
79.00
|
79.00
|
13.34
|
46,300
|
|
|
4/23/2007
|
-3.00 / -3.61%
|
80.00
|
83.00
|
79.00
|
80.00
|
80.00
|
13.51
|
59,720
|
|
|
4/20/2007
|
-2.00 / -2.35%
|
83.00
|
84.00
|
83.00
|
83.00
|
83.00
|
14.01
|
49,390
|
|
|
4/19/2007
|
-3.00 / -3.41%
|
85.00
|
89.00
|
85.00
|
85.00
|
85.00
|
14.35
|
38,630
|
|
|
4/18/2007
|
+4.00 / +4.76%
|
86.00
|
88.00
|
86.00
|
88.00
|
88.00
|
14.86
|
101,070
|
|
|
4/17/2007
|
0.00 / 0.00%
|
84.00
|
85.00
|
84.00
|
84.00
|
84.00
|
14.18
|
189,870
|
|
|
4/16/2007
|
-4.00 / -4.55%
|
84.00
|
85.00
|
84.00
|
84.00
|
84.00
|
14.18
|
23,960
|
|
|
4/13/2007
|
+2.00 / +2.33%
|
87.50
|
88.00
|
87.50
|
88.00
|
88.00
|
14.86
|
131,640
|
|
|
4/12/2007
|
-3.00 / -3.37%
|
86.00
|
89.00
|
86.00
|
86.00
|
86.00
|
14.52
|
30,390
|
|
|
4/11/2007
|
-1.00 / -1.11%
|
89.00
|
90.00
|
88.00
|
89.00
|
89.00
|
15.03
|
43,560
|
|
|
4/10/2007
|
-1.50 / -1.64%
|
90.00
|
90.00
|
89.00
|
90.00
|
90.00
|
15.19
|
11,910
|
|
|
4/9/2007
|
+2.50 / +2.81%
|
89.00
|
91.50
|
89.00
|
91.50
|
91.50
|
15.45
|
30,410
|
|
|
4/6/2007
|
-1.50 / -1.66%
|
89.00
|
90.50
|
89.00
|
89.00
|
89.00
|
15.03
|
103,850
|
|
|
4/5/2007
|
0.00 / 0.00%
|
90.50
|
91.50
|
90.50
|
90.50
|
90.50
|
15.28
|
90,680
|
|
|
4/4/2007
|
+4.00 / +4.62%
|
88.00
|
90.50
|
88.00
|
90.50
|
90.50
|
15.28
|
55,620
|
|
|
4/3/2007
|
-3.50 / -3.89%
|
86.50
|
90.00
|
86.50
|
86.50
|
86.50
|
14.60
|
71,530
|
|
|
4/2/2007
|
-2.00 / -2.17%
|
90.00
|
92.00
|
90.00
|
90.00
|
90.00
|
15.19
|
119,840
|
|
|
3/30/2007
|
+1.50 / +1.66%
|
92.00
|
95.00
|
92.00
|
92.00
|
92.00
|
15.53
|
192,100
|
|
|
3/29/2007
|
+4.00 / +4.62%
|
90.50
|
90.50
|
90.50
|
90.50
|
90.50
|
15.28
|
107,210
|
|
|
3/28/2007
|
-4.50 / -4.95%
|
86.50
|
86.50
|
86.50
|
86.50
|
86.50
|
14.60
|
61,100
|
|
|
3/27/2007
|
-3.00 / -3.19%
|
94.00
|
94.00
|
91.00
|
91.00
|
91.00
|
15.36
|
83,150
|
|
|
3/26/2007
|
-2.50 / -2.59%
|
95.00
|
95.00
|
92.00
|
94.00
|
94.00
|
15.87
|
80,790
|
|
|
3/23/2007
|
-4.50 / -4.46%
|
98.00
|
98.00
|
96.00
|
96.50
|
96.50
|
16.29
|
56,250
|
|
|
3/22/2007
|
-5.00 / -4.72%
|
102.00
|
102.00
|
101.00
|
101.00
|
101.00
|
17.05
|
48,500
|
|
|