|
Closing price on 3/24/2008
|
|
| Open |
108.00 |
| High |
109.00 |
| Low |
108.00 |
| Volume |
181,500 |
| Split-adjusted Price |
4.61 |
|
|
VNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2008
|
-5.00 / -4.42%
|
108.00
|
109.00
|
108.00
|
108.00
|
108.00
|
4.61
|
181,500
|
|
|
3/21/2008
|
-5.00 / -4.24%
|
116.00
|
117.00
|
113.00
|
113.00
|
113.00
|
4.82
|
96,350
|
|
|
3/20/2008
|
+4.00 / +3.51%
|
115.00
|
118.00
|
114.00
|
118.00
|
118.00
|
5.04
|
81,790
|
|
|
3/19/2008
|
+2.00 / +1.79%
|
113.00
|
117.00
|
112.00
|
114.00
|
114.00
|
4.87
|
84,530
|
|
|
3/18/2008
|
-5.00 / -4.27%
|
112.00
|
113.00
|
112.00
|
112.00
|
112.00
|
4.78
|
106,430
|
|
|
3/17/2008
|
-6.00 / -4.88%
|
118.03
|
120.00
|
117.00
|
117.00
|
117.00
|
4.99
|
129,340
|
|
|
3/14/2008
|
+1.00 / +0.82%
|
122.00
|
124.00
|
120.00
|
123.00
|
123.00
|
5.25
|
137,840
|
|
|
3/13/2008
|
+2.00 / +1.67%
|
124.00
|
124.00
|
121.00
|
122.00
|
122.00
|
5.21
|
174,240
|
|
|
3/12/2008
|
+2.00 / +1.69%
|
118.00
|
122.00
|
118.00
|
120.00
|
120.00
|
5.12
|
136,040
|
|
|
3/11/2008
|
+1.00 / +0.85%
|
120.00
|
120.00
|
117.00
|
118.00
|
118.00
|
5.04
|
209,560
|
|
|
3/10/2008
|
+5.00 / +4.46%
|
117.00
|
117.00
|
117.00
|
117.00
|
117.00
|
4.99
|
125,410
|
|
|
3/7/2008
|
+5.00 / +4.67%
|
112.00
|
112.00
|
112.00
|
112.00
|
112.00
|
4.78
|
21,920
|
|
|
3/6/2008
|
+5.00 / +4.90%
|
107.00
|
107.00
|
107.00
|
107.00
|
107.00
|
4.57
|
25,050
|
|
|
3/5/2008
|
-5.00 / -4.67%
|
102.00
|
103.00
|
102.00
|
102.00
|
102.00
|
4.35
|
196,540
|
|
|
3/4/2008
|
-5.00 / -4.46%
|
107.00
|
108.00
|
107.00
|
107.00
|
107.00
|
4.57
|
145,300
|
|
|
3/3/2008
|
-5.00 / -4.27%
|
114.00
|
115.00
|
112.00
|
112.00
|
112.00
|
4.78
|
135,720
|
|
|
2/29/2008
|
-5.00 / -4.10%
|
119.00
|
120.00
|
117.00
|
117.00
|
117.00
|
4.99
|
147,470
|
|
|
2/28/2008
|
-3.00 / -2.40%
|
122.00
|
122.00
|
121.00
|
122.00
|
122.00
|
5.21
|
96,730
|
|
|
2/27/2008
|
+4.00 / +3.31%
|
120.00
|
125.00
|
120.00
|
125.00
|
125.00
|
5.34
|
107,570
|
|
|
2/26/2008
|
+2.00 / +1.68%
|
124.00
|
124.00
|
120.00
|
121.00
|
121.00
|
5.16
|
300,830
|
|
|
2/25/2008
|
+5.00 / +4.39%
|
119.00
|
119.00
|
119.00
|
119.00
|
119.00
|
5.08
|
84,320
|
|
|
2/22/2008
|
-6.00 / -5.00%
|
114.00
|
115.00
|
114.00
|
114.00
|
114.00
|
4.87
|
355,990
|
|
|
2/21/2008
|
-6.00 / -4.76%
|
120.00
|
121.00
|
120.00
|
120.00
|
120.00
|
5.12
|
282,580
|
|
|
2/20/2008
|
-5.00 / -3.82%
|
126.00
|
132.00
|
126.00
|
126.00
|
126.00
|
5.38
|
102,790
|
|
|
2/19/2008
|
0.00 / 0.00%
|
128.00
|
132.00
|
128.00
|
131.00
|
131.00
|
5.59
|
75,200
|
|
|
2/18/2008
|
-6.00 / -4.38%
|
132.00
|
135.00
|
131.00
|
131.00
|
131.00
|
5.59
|
148,390
|
|
|
2/15/2008
|
-1.00 / -0.72%
|
138.00
|
138.00
|
136.00
|
137.00
|
137.00
|
5.85
|
49,070
|
|
|
2/14/2008
|
+2.00 / +1.47%
|
138.00
|
139.00
|
137.00
|
138.00
|
138.00
|
5.89
|
100,760
|
|
|
2/13/2008
|
-4.00 / -2.86%
|
137.00
|
138.00
|
136.00
|
136.00
|
136.00
|
5.80
|
209,290
|
|
|
2/12/2008
|
-5.00 / -3.45%
|
142.00
|
143.00
|
139.00
|
140.00
|
140.00
|
5.98
|
41,680
|
|
|