|
Closing price on 9/9/2008
|
|
| Open |
50.70 |
| High |
54.20 |
| Low |
49.00 |
| Volume |
225,200 |
| Split-adjusted Price |
8.06 |
|
|
PAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2008
|
-0.80 / -1.57%
|
50.70
|
54.20
|
49.00
|
50.20
|
50.20
|
8.06
|
225,200
|
|
|
9/8/2008
|
-2.50 / -4.67%
|
50.30
|
53.00
|
50.30
|
51.00
|
51.00
|
8.19
|
327,300
|
|
|
9/5/2008
|
-4.30 / -7.44%
|
54.60
|
56.80
|
53.20
|
53.50
|
53.50
|
8.59
|
281,100
|
|
|
9/4/2008
|
+1.90 / +3.40%
|
59.80
|
59.80
|
53.50
|
57.80
|
57.80
|
9.28
|
382,900
|
|
|
9/3/2008
|
-1.10 / -1.93%
|
55.90
|
55.90
|
55.90
|
55.90
|
55.90
|
8.98
|
40,300
|
|
|
8/29/2008
|
+2.90 / +5.36%
|
50.50
|
58.10
|
50.50
|
57.00
|
57.00
|
9.15
|
673,700
|
|
|
8/28/2008
|
-3.80 / -6.56%
|
56.00
|
58.10
|
54.10
|
54.10
|
54.10
|
8.69
|
197,400
|
|
|
8/27/2008
|
+3.30 / +6.04%
|
58.40
|
58.40
|
54.60
|
57.90
|
57.90
|
9.30
|
463,300
|
|
|
8/26/2008
|
+3.50 / +6.85%
|
54.60
|
54.60
|
54.60
|
54.60
|
54.60
|
8.77
|
37,400
|
|
|
8/25/2008
|
+3.60 / +7.58%
|
50.00
|
51.10
|
48.70
|
51.10
|
51.10
|
8.21
|
289,800
|
|
|
8/22/2008
|
+0.60 / +1.28%
|
48.60
|
48.60
|
46.00
|
47.50
|
47.50
|
7.63
|
320,700
|
|
|
8/21/2008
|
+4.20 / +9.84%
|
43.00
|
46.90
|
42.40
|
46.90
|
46.90
|
7.53
|
388,600
|
|
|
8/20/2008
|
-1.80 / -4.04%
|
45.50
|
46.00
|
41.30
|
42.70
|
42.70
|
6.86
|
323,100
|
|
|
8/19/2008
|
+2.20 / +5.20%
|
45.20
|
45.20
|
40.50
|
44.50
|
44.50
|
7.15
|
570,400
|
|
|
8/18/2008
|
+2.70 / +6.82%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
6.79
|
175,900
|
|
|
8/15/2008
|
+1.50 / +3.94%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
6.36
|
5,500
|
|
|
8/14/2008
|
+1.30 / +3.53%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
6.12
|
44,300
|
|
|
8/13/2008
|
+1.30 / +3.66%
|
36.80
|
36.80
|
35.50
|
36.80
|
36.80
|
5.91
|
375,600
|
|
|
8/12/2008
|
+1.30 / +3.80%
|
35.50
|
35.50
|
33.60
|
35.50
|
35.50
|
5.70
|
234,900
|
|
|
8/11/2008
|
+0.70 / +2.09%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
5.49
|
3,300
|
|
|
8/8/2008
|
+1.10 / +3.40%
|
32.30
|
33.50
|
31.20
|
33.50
|
33.50
|
5.38
|
169,300
|
|
|
8/7/2008
|
0.00 / 0.00%
|
31.20
|
33.60
|
31.20
|
32.40
|
32.40
|
5.20
|
597,000
|
|
|
8/6/2008
|
-1.30 / -3.86%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
5.20
|
94,800
|
|
|
8/5/2008
|
-1.40 / -3.99%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
5.41
|
1,200
|
|
|
8/4/2008
|
-1.40 / -3.84%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
5.64
|
3,700
|
|
|
8/1/2008
|
-1.50 / -3.95%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
5.86
|
9,300
|
|
|
7/31/2008
|
-1.20 / -3.06%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
6.10
|
15,100
|
|
|
7/30/2008
|
-1.50 / -3.69%
|
40.50
|
41.00
|
39.20
|
39.20
|
39.20
|
6.30
|
246,300
|
|
|
7/29/2008
|
+1.70 / +4.36%
|
41.00
|
41.10
|
39.70
|
40.70
|
40.70
|
6.54
|
594,000
|
|
|
7/28/2008
|
+0.50 / +1.30%
|
37.60
|
40.60
|
37.60
|
39.00
|
39.00
|
6.26
|
500,100
|
|
|