|
Closing price on 8/20/2007
|
|
| Open |
73.00 |
| High |
73.00 |
| Low |
72.00 |
| Volume |
14,300 |
| Split-adjusted Price |
12.32 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2007
|
-1.00 / -1.35%
|
73.00
|
73.00
|
72.00
|
73.00
|
73.00
|
12.32
|
14,300
|
|
|
8/17/2007
|
-0.50 / -0.67%
|
72.00
|
74.00
|
72.00
|
74.00
|
74.00
|
12.49
|
3,750
|
|
|
8/16/2007
|
-1.00 / -1.32%
|
75.50
|
75.50
|
74.50
|
74.50
|
74.50
|
12.58
|
4,470
|
|
|
8/15/2007
|
0.00 / 0.00%
|
75.50
|
75.50
|
75.00
|
75.50
|
75.50
|
12.75
|
9,660
|
|
|
8/14/2007
|
-0.50 / -0.66%
|
74.00
|
77.00
|
74.00
|
75.50
|
75.50
|
12.75
|
13,840
|
|
|
8/13/2007
|
-1.00 / -1.30%
|
76.00
|
77.00
|
75.00
|
76.00
|
76.00
|
12.83
|
8,460
|
|
|
8/10/2007
|
+3.50 / +4.76%
|
77.00
|
77.00
|
74.00
|
77.00
|
77.00
|
13.00
|
138,410
|
|
|
8/9/2007
|
+3.50 / +5.00%
|
71.00
|
73.50
|
71.00
|
73.50
|
73.50
|
12.41
|
27,230
|
|
|
8/8/2007
|
-1.00 / -1.41%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
11.82
|
7,500
|
|
|
8/7/2007
|
0.00 / 0.00%
|
68.50
|
71.00
|
68.50
|
71.00
|
71.00
|
11.99
|
7,900
|
|
|
8/6/2007
|
-3.00 / -4.05%
|
72.00
|
72.50
|
71.00
|
71.00
|
71.00
|
11.99
|
12,080
|
|
|
8/3/2007
|
-0.50 / -0.67%
|
74.50
|
74.50
|
74.00
|
74.00
|
74.00
|
12.49
|
7,390
|
|
|
8/2/2007
|
-1.50 / -1.97%
|
74.50
|
75.00
|
74.50
|
74.50
|
74.50
|
12.58
|
15,320
|
|
|
8/1/2007
|
0.00 / 0.00%
|
76.00
|
76.00
|
75.00
|
76.00
|
76.00
|
12.83
|
10,200
|
|
|
7/31/2007
|
-1.00 / -1.30%
|
76.00
|
76.00
|
73.50
|
76.00
|
76.00
|
12.83
|
19,350
|
|
|
7/30/2007
|
0.00 / 0.00%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
13.00
|
10,450
|
|
|
7/27/2007
|
0.00 / 0.00%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
13.00
|
8,850
|
|
|
7/26/2007
|
-3.00 / -3.75%
|
78.00
|
78.00
|
77.00
|
77.00
|
77.00
|
13.00
|
5,950
|
|
|
7/25/2007
|
0.00 / 0.00%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
13.51
|
81,800
|
|
|
7/24/2007
|
+3.00 / +3.90%
|
77.00
|
80.00
|
76.50
|
80.00
|
80.00
|
13.51
|
117,470
|
|
|
7/23/2007
|
0.00 / 0.00%
|
77.00
|
78.00
|
77.00
|
77.00
|
77.00
|
13.00
|
8,760
|
|
|
7/20/2007
|
0.00 / 0.00%
|
77.00
|
77.00
|
76.50
|
77.00
|
77.00
|
13.00
|
18,550
|
|
|
7/19/2007
|
-2.00 / -2.53%
|
78.00
|
78.00
|
76.00
|
77.00
|
77.00
|
13.00
|
14,040
|
|
|
7/18/2007
|
-0.50 / -0.63%
|
79.50
|
79.50
|
79.00
|
79.00
|
79.00
|
13.34
|
12,690
|
|
|
7/17/2007
|
0.00 / 0.00%
|
79.50
|
79.50
|
79.00
|
79.50
|
79.50
|
13.42
|
13,930
|
|
|
7/16/2007
|
0.00 / 0.00%
|
79.50
|
80.00
|
79.00
|
79.50
|
79.50
|
13.42
|
2,030
|
|
|
7/13/2007
|
0.00 / 0.00%
|
79.50
|
80.00
|
79.00
|
79.50
|
79.50
|
13.42
|
7,720
|
|
|
7/12/2007
|
-1.00 / -1.24%
|
80.50
|
80.50
|
79.50
|
79.50
|
79.50
|
13.42
|
13,110
|
|
|
7/11/2007
|
-0.50 / -0.62%
|
81.00
|
81.00
|
80.50
|
80.50
|
80.50
|
13.59
|
17,840
|
|
|
7/10/2007
|
+0.50 / +0.62%
|
80.50
|
82.00
|
80.50
|
81.00
|
81.00
|
13.67
|
63,440
|
|
|