|
Closing price on 1/9/2009
|
|
| Open |
25.00 |
| High |
25.40 |
| Low |
24.80 |
| Volume |
23,200 |
| Split-adjusted Price |
4.30 |
|
|
PAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2009
|
+0.20 / +0.80%
|
25.00
|
25.40
|
24.80
|
25.30
|
25.30
|
4.30
|
23,200
|
|
|
1/8/2009
|
-0.70 / -2.71%
|
25.40
|
25.50
|
24.80
|
25.10
|
25.10
|
4.27
|
40,600
|
|
|
1/7/2009
|
+0.30 / +1.18%
|
26.00
|
26.40
|
25.50
|
25.80
|
25.80
|
4.39
|
97,300
|
|
|
1/6/2009
|
+0.80 / +3.24%
|
24.90
|
25.60
|
24.60
|
25.50
|
25.50
|
4.34
|
62,600
|
|
|
1/5/2009
|
-0.20 / -0.80%
|
25.00
|
25.10
|
24.30
|
24.70
|
24.70
|
4.20
|
13,800
|
|
|
1/2/2009
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.70
|
24.90
|
24.90
|
4.24
|
12,500
|
|
|
12/31/2008
|
+0.10 / +0.40%
|
25.00
|
26.00
|
24.50
|
24.90
|
24.90
|
4.24
|
72,500
|
|
|
12/30/2008
|
+0.40 / +1.64%
|
24.20
|
25.00
|
24.00
|
24.80
|
24.80
|
4.22
|
54,600
|
|
|
12/29/2008
|
-0.20 / -0.81%
|
24.50
|
24.60
|
24.10
|
24.40
|
24.40
|
4.15
|
24,500
|
|
|
12/26/2008
|
+0.20 / +0.82%
|
24.10
|
24.80
|
24.10
|
24.60
|
24.60
|
4.18
|
36,800
|
|
|
12/25/2008
|
-0.30 / -1.21%
|
24.50
|
25.00
|
24.40
|
24.40
|
24.40
|
4.15
|
34,700
|
|
|
12/24/2008
|
0.00 / 0.00%
|
24.00
|
24.90
|
23.20
|
24.70
|
24.70
|
4.20
|
51,800
|
|
|
12/23/2008
|
-1.20 / -4.63%
|
25.90
|
26.00
|
24.50
|
24.70
|
24.70
|
4.20
|
68,800
|
|
|
12/22/2008
|
+0.40 / +1.57%
|
26.00
|
27.00
|
25.60
|
25.90
|
25.90
|
4.41
|
106,100
|
|
|
12/19/2008
|
-0.20 / -0.78%
|
25.60
|
25.90
|
24.80
|
25.50
|
25.50
|
4.34
|
73,300
|
|
|
12/18/2008
|
+0.10 / +0.39%
|
25.50
|
26.00
|
25.30
|
25.70
|
25.70
|
4.37
|
78,500
|
|
|
12/17/2008
|
+1.10 / +4.49%
|
25.00
|
26.20
|
24.70
|
25.60
|
25.60
|
4.35
|
95,500
|
|
|
12/16/2008
|
-1.80 / -6.84%
|
25.50
|
27.40
|
24.50
|
24.50
|
24.50
|
4.17
|
111,300
|
|
|
12/15/2008
|
+1.60 / +6.48%
|
26.00
|
26.30
|
26.00
|
26.30
|
26.30
|
4.47
|
173,500
|
|
|
12/12/2008
|
+1.20 / +5.11%
|
23.60
|
24.70
|
23.60
|
24.70
|
24.70
|
4.20
|
115,300
|
|
|
12/11/2008
|
+1.00 / +4.44%
|
23.10
|
23.70
|
22.80
|
23.50
|
23.50
|
4.00
|
72,800
|
|
|
12/10/2008
|
-1.30 / -5.46%
|
23.60
|
23.60
|
22.40
|
22.50
|
22.50
|
3.83
|
64,800
|
|
|
12/9/2008
|
+0.60 / +2.59%
|
24.00
|
24.50
|
23.20
|
23.80
|
23.80
|
4.05
|
67,500
|
|
|
12/8/2008
|
-1.40 / -5.69%
|
23.80
|
24.00
|
23.00
|
23.20
|
23.20
|
3.95
|
70,000
|
|
|
12/5/2008
|
-1.70 / -6.46%
|
25.80
|
25.80
|
24.40
|
24.60
|
24.60
|
4.18
|
92,900
|
|
|
12/4/2008
|
+0.70 / +2.73%
|
27.00
|
27.20
|
25.70
|
26.30
|
26.30
|
4.47
|
78,800
|
|
|
12/3/2008
|
+0.60 / +2.40%
|
25.80
|
26.30
|
25.10
|
25.60
|
25.60
|
4.35
|
82,600
|
|
|
12/2/2008
|
-1.30 / -4.94%
|
25.20
|
25.40
|
24.80
|
25.00
|
25.00
|
4.25
|
74,800
|
|
|
12/1/2008
|
+0.60 / +2.33%
|
26.80
|
26.80
|
25.30
|
26.30
|
26.30
|
4.47
|
89,900
|
|
|
11/28/2008
|
+1.50 / +6.20%
|
24.30
|
25.70
|
23.00
|
25.70
|
25.70
|
4.37
|
78,100
|
|
|