|
Closing price on 9/28/2007
|
|
| Open |
86.00 |
| High |
86.00 |
| Low |
82.50 |
| Volume |
306,070 |
| Split-adjusted Price |
14.52 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2007
|
+4.00 / +4.88%
|
86.00
|
86.00
|
82.50
|
86.00
|
86.00
|
14.52
|
306,070
|
|
|
9/27/2007
|
+0.50 / +0.61%
|
81.50
|
82.50
|
81.50
|
82.00
|
82.00
|
13.84
|
117,820
|
|
|
9/26/2007
|
+0.50 / +0.62%
|
85.00
|
85.00
|
78.50
|
81.50
|
81.50
|
13.76
|
183,060
|
|
|
9/25/2007
|
+3.50 / +4.52%
|
80.50
|
81.00
|
79.50
|
81.00
|
81.00
|
13.67
|
211,130
|
|
|
9/24/2007
|
+1.00 / +1.31%
|
77.50
|
77.50
|
76.50
|
77.50
|
77.50
|
13.08
|
79,580
|
|
|
9/21/2007
|
-0.50 / -0.65%
|
77.50
|
77.50
|
76.50
|
76.50
|
76.50
|
12.92
|
64,990
|
|
|
9/20/2007
|
+1.00 / +1.32%
|
77.00
|
77.00
|
76.00
|
77.00
|
77.00
|
13.00
|
68,550
|
|
|
9/19/2007
|
0.00 / 0.00%
|
76.00
|
76.00
|
75.50
|
76.00
|
76.00
|
12.83
|
57,880
|
|
|
9/18/2007
|
-1.00 / -1.30%
|
76.00
|
76.50
|
76.00
|
76.00
|
76.00
|
12.83
|
19,100
|
|
|
9/17/2007
|
+0.50 / +0.65%
|
78.00
|
78.00
|
77.00
|
77.00
|
77.00
|
13.00
|
61,580
|
|
|
9/14/2007
|
+2.00 / +2.68%
|
76.00
|
77.00
|
75.50
|
76.50
|
76.50
|
12.92
|
46,340
|
|
|
9/13/2007
|
0.00 / 0.00%
|
74.50
|
74.50
|
74.00
|
74.50
|
74.50
|
12.58
|
16,620
|
|
|
9/12/2007
|
-0.50 / -0.67%
|
75.00
|
75.00
|
74.50
|
74.50
|
74.50
|
12.58
|
21,070
|
|
|
9/11/2007
|
-1.00 / -1.32%
|
75.00
|
75.50
|
75.00
|
75.00
|
75.00
|
12.66
|
21,880
|
|
|
9/10/2007
|
+0.50 / +0.66%
|
75.00
|
76.00
|
75.00
|
76.00
|
76.00
|
12.83
|
19,200
|
|
|
9/7/2007
|
-1.00 / -1.31%
|
75.50
|
76.50
|
75.50
|
75.50
|
75.50
|
12.75
|
29,160
|
|
|
9/6/2007
|
-0.50 / -0.65%
|
77.00
|
77.00
|
76.50
|
76.50
|
76.50
|
12.92
|
10,770
|
|
|
9/5/2007
|
-1.00 / -1.28%
|
77.00
|
77.00
|
76.50
|
77.00
|
77.00
|
13.00
|
14,030
|
|
|
9/4/2007
|
+3.00 / +4.00%
|
75.00
|
78.50
|
75.00
|
78.00
|
78.00
|
13.17
|
123,050
|
|
|
8/31/2007
|
-3.50 / -4.46%
|
77.00
|
77.00
|
75.00
|
75.00
|
75.00
|
12.66
|
131,540
|
|
|
8/30/2007
|
+3.50 / +4.67%
|
78.50
|
78.50
|
78.00
|
78.50
|
78.50
|
13.25
|
122,010
|
|
|
8/29/2007
|
-1.50 / -1.96%
|
76.50
|
76.50
|
75.00
|
75.00
|
75.00
|
12.66
|
5,890
|
|
|
8/28/2007
|
+1.00 / +1.32%
|
76.00
|
77.00
|
75.50
|
76.50
|
76.50
|
12.92
|
211,000
|
|
|
8/27/2007
|
-0.50 / -0.66%
|
77.00
|
77.00
|
75.00
|
75.50
|
75.50
|
12.75
|
28,010
|
|
|
8/24/2007
|
+3.00 / +4.11%
|
73.00
|
76.00
|
72.00
|
76.00
|
76.00
|
12.83
|
188,230
|
|
|
8/23/2007
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.00
|
73.00
|
73.00
|
12.32
|
24,680
|
|
|
8/22/2007
|
0.00 / 0.00%
|
73.00
|
75.00
|
73.00
|
73.00
|
73.00
|
12.32
|
7,140
|
|
|
8/21/2007
|
0.00 / 0.00%
|
73.00
|
74.00
|
73.00
|
73.00
|
73.00
|
12.32
|
12,030
|
|
|
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
|
|
|