|
Closing price on 8/4/2010
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
21.80 |
| Volume |
170,000 |
| Split-adjusted Price |
5.28 |
|
|
PAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2010
|
-0.60 / -2.62%
|
22.50
|
22.50
|
21.80
|
22.30
|
22.30
|
5.28
|
170,000
|
|
|
8/3/2010
|
-0.10 / -0.43%
|
23.20
|
23.50
|
22.60
|
22.90
|
22.90
|
5.42
|
78,000
|
|
|
8/2/2010
|
-0.40 / -1.71%
|
23.20
|
23.50
|
23.00
|
23.00
|
23.00
|
5.45
|
76,200
|
|
|
7/30/2010
|
-0.20 / -0.85%
|
23.70
|
23.80
|
23.30
|
23.40
|
23.40
|
5.54
|
105,500
|
|
|
7/29/2010
|
+0.10 / +0.43%
|
23.70
|
23.70
|
23.10
|
23.60
|
23.60
|
5.59
|
86,800
|
|
|
7/28/2010
|
-0.20 / -0.84%
|
23.60
|
23.80
|
23.20
|
23.50
|
23.50
|
5.56
|
211,900
|
|
|
7/27/2010
|
-0.30 / -1.25%
|
24.00
|
24.60
|
23.40
|
23.70
|
23.70
|
5.61
|
234,700
|
|
|
7/26/2010
|
-0.60 / -2.44%
|
24.80
|
24.80
|
23.80
|
24.00
|
24.00
|
5.68
|
171,900
|
|
|
7/23/2010
|
-0.30 / -1.20%
|
24.90
|
25.30
|
24.60
|
24.60
|
24.60
|
5.83
|
75,800
|
|
|
7/22/2010
|
-1.00 / -3.86%
|
26.00
|
26.00
|
24.70
|
24.90
|
24.90
|
5.90
|
127,900
|
|
|
7/21/2010
|
+0.60 / +2.37%
|
26.50
|
26.50
|
25.70
|
25.90
|
25.90
|
6.13
|
854,100
|
|
|
7/20/2010
|
+1.70 / +7.20%
|
24.00
|
25.30
|
23.60
|
25.30
|
25.30
|
5.99
|
850,500
|
|
|
7/19/2010
|
-0.30 / -1.26%
|
23.80
|
24.00
|
23.40
|
23.60
|
23.60
|
5.59
|
114,800
|
|
|
7/16/2010
|
+0.10 / +0.42%
|
24.00
|
24.40
|
23.50
|
23.90
|
23.90
|
5.66
|
210,700
|
|
|
7/15/2010
|
0.00 / 0.00%
|
23.90
|
24.20
|
23.60
|
23.80
|
23.80
|
5.64
|
80,200
|
|
|
7/14/2010
|
-0.30 / -1.24%
|
24.60
|
24.90
|
23.80
|
23.80
|
23.80
|
5.64
|
221,900
|
|
|
7/13/2010
|
+0.80 / +3.43%
|
23.50
|
24.20
|
23.50
|
24.10
|
24.10
|
5.71
|
193,100
|
|
|
7/12/2010
|
-0.20 / -0.85%
|
23.10
|
23.70
|
22.80
|
23.30
|
23.30
|
5.52
|
135,500
|
|
|
7/9/2010
|
0.00 / 0.00%
|
23.90
|
24.40
|
23.10
|
23.50
|
23.50
|
5.56
|
113,000
|
|
|
7/8/2010
|
-0.20 / -0.84%
|
24.50
|
24.50
|
23.50
|
23.50
|
23.50
|
5.56
|
33,500
|
|
|
7/7/2010
|
+0.40 / +1.72%
|
24.50
|
24.70
|
23.30
|
23.70
|
23.70
|
5.61
|
77,500
|
|
|
7/6/2010
|
-0.60 / -2.51%
|
23.70
|
23.70
|
23.20
|
23.30
|
23.30
|
5.52
|
33,100
|
|
|
7/5/2010
|
-0.30 / -1.24%
|
24.60
|
24.60
|
23.90
|
23.90
|
23.90
|
5.66
|
55,000
|
|
|
7/2/2010
|
+0.20 / +0.83%
|
24.30
|
24.40
|
23.70
|
24.20
|
24.20
|
5.73
|
39,300
|
|
|
7/1/2010
|
+0.30 / +1.27%
|
24.00
|
24.60
|
23.60
|
24.00
|
24.00
|
5.68
|
60,800
|
|
|
6/30/2010
|
-0.20 / -0.84%
|
23.50
|
23.80
|
23.40
|
23.70
|
23.70
|
5.61
|
28,000
|
|
|
6/29/2010
|
-0.10 / -0.42%
|
24.80
|
24.90
|
23.90
|
23.90
|
23.90
|
5.66
|
42,800
|
|
|
6/28/2010
|
-0.30 / -1.23%
|
24.20
|
24.30
|
23.60
|
24.00
|
24.00
|
5.68
|
74,400
|
|
|
6/25/2010
|
-0.40 / -1.62%
|
24.10
|
24.80
|
24.00
|
24.30
|
24.30
|
5.75
|
79,700
|
|
|
6/24/2010
|
-0.40 / -1.59%
|
25.20
|
25.20
|
24.60
|
24.70
|
24.70
|
5.85
|
51,400
|
|
|