|
|
Closing price on 5/28/2007
|
|
| Open |
161.20 |
| High |
168.00 |
| Low |
161.20 |
| Volume |
64,300 |
| Split-adjusted Price |
13.78 |
|
|
PAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2007
|
+6.00 / +3.80%
|
161.20
|
168.00
|
161.20
|
164.00
|
164.00
|
13.78
|
64,300
|
|
|
5/25/2007
|
+5.00 / +3.27%
|
153.00
|
162.90
|
145.00
|
158.00
|
158.00
|
13.27
|
41,100
|
|
|
5/24/2007
|
-6.00 / -3.77%
|
153.00
|
160.00
|
150.00
|
153.00
|
153.00
|
12.85
|
33,300
|
|
|
5/23/2007
|
+4.00 / +2.58%
|
158.00
|
168.40
|
158.00
|
159.00
|
159.00
|
13.36
|
63,700
|
|
|
5/22/2007
|
+11.00 / +7.64%
|
144.80
|
157.00
|
144.80
|
155.00
|
155.00
|
13.02
|
47,300
|
|
|
5/21/2007
|
+5.00 / +3.60%
|
140.00
|
145.00
|
140.00
|
144.00
|
144.00
|
12.10
|
33,400
|
|
|
5/18/2007
|
+1.50 / +1.09%
|
138.00
|
140.00
|
138.00
|
139.00
|
139.00
|
11.68
|
26,200
|
|
|
5/17/2007
|
+4.30 / +3.23%
|
132.50
|
137.50
|
129.00
|
137.50
|
137.50
|
11.55
|
30,200
|
|
|
5/16/2007
|
-3.80 / -2.77%
|
132.50
|
137.00
|
130.00
|
133.20
|
133.20
|
11.19
|
35,200
|
|
|
5/15/2007
|
-1.00 / -0.72%
|
137.20
|
145.00
|
135.70
|
137.00
|
137.00
|
11.51
|
44,500
|
|
|
5/14/2007
|
+6.50 / +4.94%
|
131.00
|
139.00
|
131.00
|
138.00
|
138.00
|
11.59
|
46,200
|
|
|
5/11/2007
|
+11.80 / +9.86%
|
120.00
|
131.50
|
120.00
|
131.50
|
131.50
|
11.05
|
53,900
|
|
|
5/10/2007
|
-0.30 / -0.25%
|
119.70
|
121.50
|
115.00
|
119.70
|
119.70
|
10.06
|
18,700
|
|
|
5/9/2007
|
-4.00 / -3.23%
|
122.70
|
125.50
|
120.00
|
120.00
|
120.00
|
10.08
|
12,500
|
|
|
5/8/2007
|
+4.00 / +3.33%
|
122.00
|
126.00
|
122.00
|
124.00
|
124.00
|
10.42
|
14,900
|
|
|
5/7/2007
|
+7.00 / +6.19%
|
118.00
|
120.00
|
118.00
|
120.00
|
120.00
|
10.08
|
15,700
|
|
|
5/4/2007
|
-1.00 / -0.88%
|
112.60
|
114.00
|
110.00
|
113.00
|
113.00
|
9.49
|
2,400
|
|
|
5/3/2007
|
+1.00 / +0.88%
|
114.60
|
125.00
|
114.00
|
114.00
|
114.00
|
9.58
|
7,800
|
|
|
5/2/2007
|
+7.00 / +6.60%
|
112.00
|
115.90
|
112.00
|
113.00
|
113.00
|
9.49
|
16,100
|
|
|
4/25/2007
|
+3.00 / +2.91%
|
102.60
|
107.00
|
100.00
|
106.00
|
106.00
|
8.90
|
2,700
|
|
|
4/24/2007
|
-3.00 / -2.83%
|
102.60
|
105.00
|
101.00
|
103.00
|
103.00
|
8.65
|
2,700
|
|
|
4/23/2007
|
-4.00 / -3.64%
|
106.70
|
109.00
|
105.00
|
106.00
|
106.00
|
8.90
|
7,100
|
|
|
4/20/2007
|
0.00 / 0.00%
|
110.10
|
112.00
|
107.20
|
110.00
|
110.00
|
9.24
|
2,500
|
|
|
4/19/2007
|
-8.30 / -7.02%
|
110.10
|
118.00
|
107.00
|
110.00
|
110.00
|
9.24
|
3,300
|
|
|
4/18/2007
|
+12.80 / +12.13%
|
115.00
|
118.30
|
115.00
|
118.30
|
118.30
|
9.94
|
8,100
|
|
|
4/17/2007
|
-4.50 / -4.09%
|
107.60
|
110.00
|
105.00
|
105.50
|
105.50
|
8.86
|
11,300
|
|
|
4/16/2007
|
-9.00 / -7.56%
|
112.60
|
118.00
|
107.00
|
110.00
|
110.00
|
9.24
|
10,400
|
|
|
4/13/2007
|
+3.00 / +2.59%
|
118.20
|
120.00
|
117.50
|
119.00
|
119.00
|
10.00
|
10,500
|
|
|
4/12/2007
|
-7.00 / -5.69%
|
123.20
|
124.00
|
116.00
|
116.00
|
116.00
|
9.74
|
8,000
|
|
|
4/11/2007
|
-3.00 / -2.38%
|
124.60
|
125.00
|
123.00
|
123.00
|
123.00
|
10.33
|
2,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|