|
Closing price on 3/29/2007
|
|
| Open |
92.00 |
| High |
94.90 |
| Low |
92.00 |
| Volume |
13,500 |
| Split-adjusted Price |
8.49 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2007
|
-1.90 / -1.96%
|
92.00
|
94.90
|
92.00
|
94.90
|
94.90
|
8.49
|
13,500
|
|
|
3/28/2007
|
+6.90 / +7.68%
|
86.30
|
96.80
|
79.30
|
96.80
|
96.80
|
8.66
|
13,400
|
|
|
3/27/2007
|
-4.60 / -4.87%
|
88.00
|
90.00
|
87.00
|
89.90
|
89.90
|
8.04
|
6,000
|
|
|
3/26/2007
|
-10.50 / -10.00%
|
96.50
|
99.00
|
93.00
|
94.50
|
94.50
|
8.45
|
12,900
|
|
|
3/23/2007
|
+2.50 / +2.44%
|
103.00
|
105.00
|
98.00
|
105.00
|
105.00
|
9.39
|
9,400
|
|
|
3/22/2007
|
-7.50 / -6.82%
|
104.80
|
110.10
|
102.50
|
102.50
|
102.50
|
9.17
|
11,900
|
|
|
3/21/2007
|
-7.00 / -5.98%
|
109.90
|
115.00
|
105.00
|
110.00
|
110.00
|
9.84
|
11,900
|
|
|
3/20/2007
|
-3.00 / -2.50%
|
115.30
|
121.00
|
110.00
|
117.00
|
117.00
|
10.46
|
10,600
|
|
|
3/19/2007
|
+4.30 / +3.72%
|
113.20
|
124.50
|
113.20
|
120.00
|
120.00
|
10.73
|
27,900
|
|
|
3/16/2007
|
+10.50 / +9.98%
|
105.20
|
115.70
|
103.00
|
115.70
|
115.70
|
10.35
|
11,400
|
|
|
3/15/2007
|
-9.60 / -8.36%
|
105.20
|
105.20
|
105.20
|
105.20
|
105.20
|
9.41
|
5,000
|
|
|
3/14/2007
|
-5.20 / -4.33%
|
116.80
|
121.50
|
110.00
|
114.80
|
114.80
|
10.27
|
14,400
|
|
|
3/13/2007
|
-5.00 / -4.00%
|
121.80
|
125.00
|
120.00
|
120.00
|
120.00
|
10.73
|
5,000
|
|
|
3/12/2007
|
-4.80 / -3.70%
|
126.60
|
130.00
|
123.10
|
125.00
|
125.00
|
11.18
|
15,300
|
|
|
3/9/2007
|
-2.20 / -1.67%
|
128.70
|
135.00
|
125.00
|
129.80
|
129.80
|
11.61
|
21,100
|
|
|
3/8/2007
|
-1.00 / -0.75%
|
131.80
|
135.00
|
130.00
|
132.00
|
132.00
|
11.81
|
26,400
|
|
|
3/7/2007
|
+2.00 / +1.53%
|
130.50
|
143.50
|
130.00
|
133.00
|
133.00
|
11.89
|
27,100
|
|
|
3/6/2007
|
+6.00 / +4.80%
|
126.10
|
137.80
|
126.10
|
131.00
|
131.00
|
11.72
|
16,900
|
|
|
3/5/2007
|
0.00 / 0.00%
|
124.00
|
130.00
|
124.00
|
125.00
|
125.00
|
11.18
|
78,500
|
|
|
3/2/2007
|
+6.00 / +5.04%
|
120.30
|
127.00
|
119.00
|
125.00
|
125.00
|
11.18
|
53,800
|
|
|
3/1/2007
|
-1.00 / -0.83%
|
120.30
|
123.20
|
115.00
|
119.00
|
119.00
|
10.64
|
62,500
|
|
|
2/28/2007
|
+7.70 / +6.86%
|
119.90
|
123.50
|
119.90
|
120.00
|
120.00
|
10.73
|
85,000
|
|
|
2/27/2007
|
+10.20 / +9.99%
|
112.30
|
112.30
|
112.30
|
112.30
|
112.30
|
10.04
|
13,200
|
|
|
2/26/2007
|
+4.20 / +4.29%
|
102.10
|
102.10
|
102.10
|
102.10
|
102.10
|
9.13
|
4,500
|
|
|
2/15/2007
|
+8.10 / +9.02%
|
89.90
|
97.90
|
89.90
|
97.90
|
97.90
|
8.76
|
9,800
|
|
|
2/14/2007
|
-1.70 / -1.86%
|
89.00
|
92.00
|
84.50
|
89.80
|
89.80
|
8.03
|
27,800
|
|
|
2/13/2007
|
+1.50 / +1.67%
|
89.80
|
98.80
|
88.00
|
91.50
|
91.50
|
8.18
|
16,500
|
|
|
2/12/2007
|
-1.80 / -1.96%
|
89.90
|
94.00
|
85.40
|
90.00
|
90.00
|
8.05
|
39,500
|
|
|
2/9/2007
|
-8.20 / -8.20%
|
94.80
|
100.00
|
91.80
|
91.80
|
91.80
|
8.21
|
33,500
|
|
|
2/8/2007
|
+4.40 / +4.60%
|
100.00
|
104.50
|
100.00
|
100.00
|
100.00
|
8.94
|
55,100
|
|
|