|
Closing price on 12/19/2008
|
|
| Open |
25.60 |
| High |
25.90 |
| Low |
24.80 |
| Volume |
73,300 |
| Split-adjusted Price |
4.34 |
|
|
PAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/27/2008
|
-0.70 / -2.81%
|
25.80
|
25.90
|
23.70
|
24.20
|
24.20
|
4.12
|
115,400
|
|
|
11/26/2008
|
-1.80 / -6.74%
|
26.80
|
26.80
|
24.80
|
24.90
|
24.90
|
4.24
|
90,200
|
|
|
11/25/2008
|
+0.40 / +1.52%
|
27.80
|
27.80
|
26.10
|
26.70
|
26.70
|
4.54
|
89,100
|
|
|
11/24/2008
|
-0.90 / -3.31%
|
27.10
|
27.10
|
26.00
|
26.30
|
26.30
|
4.47
|
115,400
|
|
|
11/21/2008
|
-0.20 / -0.73%
|
25.50
|
27.80
|
25.50
|
27.20
|
27.20
|
4.37
|
106,800
|
|
|
11/20/2008
|
-1.50 / -5.19%
|
28.00
|
28.00
|
26.90
|
27.40
|
27.40
|
4.40
|
178,700
|
|
|
11/19/2008
|
-0.10 / -0.34%
|
28.90
|
29.50
|
28.40
|
28.90
|
28.90
|
4.64
|
56,000
|
|
|
11/18/2008
|
-0.50 / -1.69%
|
28.60
|
29.40
|
28.00
|
29.00
|
29.00
|
4.66
|
75,500
|
|
|
11/17/2008
|
-0.40 / -1.34%
|
28.20
|
31.60
|
27.80
|
29.50
|
29.50
|
4.74
|
81,800
|
|
|
11/14/2008
|
+1.20 / +4.18%
|
29.90
|
29.90
|
29.20
|
29.90
|
29.90
|
4.80
|
179,900
|
|
|
11/13/2008
|
-0.10 / -0.35%
|
26.50
|
29.00
|
26.20
|
28.70
|
28.70
|
4.61
|
125,600
|
|
|
11/12/2008
|
-0.80 / -2.70%
|
27.90
|
29.50
|
27.90
|
28.80
|
28.80
|
4.63
|
199,500
|
|
|
11/11/2008
|
-2.20 / -6.92%
|
31.80
|
31.80
|
29.60
|
29.60
|
29.60
|
4.75
|
104,400
|
|
|
11/10/2008
|
+1.30 / +4.26%
|
33.10
|
33.10
|
30.80
|
31.80
|
31.80
|
5.11
|
214,900
|
|
|