|
Closing price on 3/9/2009
|
|
| Open |
19.00 |
| High |
19.40 |
| Low |
18.60 |
| Volume |
98,900 |
| Split-adjusted Price |
3.20 |
|
|
PAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2009
|
-0.20 / -1.05%
|
19.00
|
19.40
|
18.60
|
18.80
|
18.80
|
3.20
|
98,900
|
|
|
3/6/2009
|
+1.00 / +5.56%
|
18.00
|
19.10
|
17.70
|
19.00
|
19.00
|
3.23
|
246,300
|
|
|
3/5/2009
|
+0.90 / +5.26%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
3.06
|
159,300
|
|
|
3/4/2009
|
+0.50 / +3.01%
|
16.30
|
17.10
|
16.30
|
17.10
|
17.10
|
2.91
|
72,600
|
|
|
3/3/2009
|
-0.30 / -1.78%
|
16.00
|
16.60
|
15.90
|
16.60
|
16.60
|
2.82
|
58,900
|
|
|
3/2/2009
|
+0.40 / +2.42%
|
16.00
|
17.00
|
15.90
|
16.90
|
16.90
|
2.87
|
91,800
|
|
|
2/27/2009
|
+0.10 / +0.61%
|
16.00
|
16.70
|
15.80
|
16.50
|
16.50
|
2.81
|
42,600
|
|
|
2/26/2009
|
-0.10 / -0.61%
|
17.00
|
17.10
|
15.70
|
16.40
|
16.40
|
2.79
|
75,000
|
|
|
2/25/2009
|
+0.90 / +5.77%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.50
|
2.81
|
78,700
|
|
|
2/24/2009
|
-0.90 / -5.45%
|
16.60
|
16.60
|
15.50
|
15.60
|
15.60
|
2.65
|
113,200
|
|
|
2/23/2009
|
-1.30 / -7.30%
|
17.30
|
17.30
|
16.50
|
16.50
|
16.50
|
2.81
|
167,100
|
|
|
2/20/2009
|
-0.40 / -2.20%
|
18.10
|
18.10
|
17.50
|
17.80
|
17.80
|
3.03
|
57,400
|
|
|
2/19/2009
|
0.00 / 0.00%
|
18.00
|
18.60
|
17.80
|
18.20
|
18.20
|
3.10
|
117,700
|
|
|
2/18/2009
|
-1.00 / -5.21%
|
18.50
|
18.50
|
18.00
|
18.20
|
18.20
|
3.10
|
78,000
|
|
|
2/17/2009
|
-0.80 / -4.00%
|
19.80
|
19.80
|
18.80
|
19.20
|
19.20
|
3.27
|
78,900
|
|
|
2/16/2009
|
-0.20 / -0.99%
|
20.30
|
20.30
|
19.90
|
20.00
|
20.00
|
3.40
|
33,500
|
|
|
2/13/2009
|
+0.10 / +0.50%
|
20.10
|
20.40
|
20.10
|
20.20
|
20.20
|
3.44
|
30,200
|
|
|
2/12/2009
|
-0.20 / -0.99%
|
19.90
|
20.40
|
19.90
|
20.10
|
20.10
|
3.42
|
41,000
|
|
|
2/11/2009
|
-0.40 / -1.93%
|
20.30
|
20.40
|
20.00
|
20.30
|
20.30
|
3.45
|
25,700
|
|
|
2/10/2009
|
-0.50 / -2.36%
|
21.50
|
22.00
|
20.60
|
20.70
|
20.70
|
3.52
|
69,500
|
|
|
2/9/2009
|
+0.70 / +3.41%
|
20.20
|
21.20
|
20.20
|
21.20
|
21.20
|
3.61
|
57,000
|
|
|
2/6/2009
|
+0.80 / +4.06%
|
19.10
|
20.50
|
19.10
|
20.50
|
20.50
|
3.49
|
60,100
|
|
|
2/5/2009
|
-1.10 / -5.29%
|
20.20
|
20.50
|
19.40
|
19.70
|
19.70
|
3.35
|
81,000
|
|
|
2/4/2009
|
+0.50 / +2.46%
|
20.30
|
21.00
|
20.20
|
20.80
|
20.80
|
3.54
|
47,900
|
|
|
2/3/2009
|
-1.10 / -5.14%
|
20.70
|
21.00
|
20.20
|
20.30
|
20.30
|
3.45
|
82,700
|
|
|
2/2/2009
|
-0.80 / -3.60%
|
21.80
|
22.20
|
21.40
|
21.40
|
21.40
|
3.64
|
15,800
|
|
|
1/23/2009
|
+0.20 / +0.91%
|
22.20
|
22.40
|
20.60
|
22.20
|
22.20
|
3.78
|
62,200
|
|
|
1/22/2009
|
-0.50 / -2.22%
|
22.10
|
22.20
|
21.40
|
22.00
|
22.00
|
3.74
|
101,000
|
|
|
1/21/2009
|
-1.20 / -5.06%
|
23.40
|
23.40
|
22.10
|
22.50
|
22.50
|
3.83
|
54,400
|
|
|
1/20/2009
|
-0.50 / -2.07%
|
24.00
|
24.00
|
23.40
|
23.70
|
23.70
|
4.03
|
43,800
|
|
|