|
Closing price on 9/6/2007
|
|
| Open |
77.00 |
| High |
77.00 |
| Low |
76.50 |
| Volume |
10,770 |
| Split-adjusted Price |
12.92 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|