|
Closing price on 3/4/2008
|
|
| Open |
24.50 |
| High |
24.50 |
| Low |
23.40 |
| Volume |
14,100 |
| Split-adjusted Price |
3.18 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2008
|
-1.70 / -6.77%
|
24.50
|
24.50
|
23.40
|
23.40
|
23.50
|
3.18
|
14,100
|
|
|
3/3/2008
|
-2.10 / -7.72%
|
27.90
|
30.00
|
25.10
|
25.10
|
25.96
|
3.41
|
14,100
|
|
|
2/29/2008
|
-0.80 / -2.86%
|
29.00
|
29.00
|
27.00
|
27.20
|
27.81
|
3.69
|
17,300
|
|
|
2/28/2008
|
-1.90 / -6.35%
|
29.50
|
29.50
|
27.50
|
28.00
|
27.91
|
3.80
|
35,800
|
|
|
2/27/2008
|
+0.70 / +2.40%
|
30.00
|
30.00
|
28.40
|
29.90
|
29.60
|
4.06
|
11,500
|
|
|
2/26/2008
|
-3.40 / -10.43%
|
32.90
|
32.90
|
29.10
|
29.20
|
30.13
|
3.96
|
4,800
|
|
|
2/25/2008
|
+0.60 / +1.88%
|
32.00
|
32.70
|
32.00
|
32.60
|
32.27
|
4.42
|
18,600
|
|
|
2/22/2008
|
+0.60 / +1.91%
|
30.00
|
32.00
|
28.50
|
32.00
|
29.82
|
4.34
|
8,600
|
|
|
2/21/2008
|
-2.60 / -7.65%
|
33.50
|
33.50
|
31.40
|
31.40
|
31.55
|
4.26
|
4,300
|
|
|
2/20/2008
|
-3.00 / -8.11%
|
38.00
|
38.00
|
34.00
|
34.00
|
34.77
|
4.61
|
7,300
|
|
|
2/19/2008
|
+0.30 / +0.82%
|
37.00
|
37.50
|
36.50
|
37.00
|
36.98
|
5.02
|
6,300
|
|
|
2/18/2008
|
-2.30 / -5.90%
|
38.00
|
38.00
|
36.50
|
36.70
|
37.01
|
4.98
|
8,000
|
|
|
2/15/2008
|
-1.00 / -2.50%
|
40.50
|
40.50
|
38.00
|
39.00
|
38.89
|
5.29
|
2,000
|
|
|
2/14/2008
|
+1.00 / +2.56%
|
42.00
|
42.00
|
39.20
|
40.00
|
39.80
|
5.43
|
2,200
|
|
|
2/13/2008
|
-1.00 / -2.50%
|
39.00
|
40.50
|
38.00
|
39.00
|
39.25
|
5.29
|
1,400
|
|
|
2/12/2008
|
-3.00 / -6.98%
|
39.10
|
45.00
|
39.10
|
40.00
|
40.16
|
5.35
|
2,800
|
|
|
2/1/2008
|
+0.30 / +0.70%
|
46.50
|
46.50
|
38.50
|
43.00
|
43.41
|
5.75
|
8,400
|
|
|
1/31/2008
|
+0.50 / +1.18%
|
43.00
|
43.00
|
41.00
|
42.70
|
42.54
|
5.71
|
6,700
|
|
|
1/30/2008
|
+3.30 / +8.48%
|
42.00
|
42.20
|
41.50
|
42.20
|
42.06
|
5.64
|
30,900
|
|
|
1/29/2008
|
+1.90 / +5.14%
|
38.50
|
39.80
|
35.90
|
38.90
|
38.37
|
5.20
|
10,700
|
|
|
1/28/2008
|
+1.00 / +2.78%
|
36.00
|
40.00
|
36.00
|
37.00
|
36.24
|
4.95
|
4,300
|
|
|
1/25/2008
|
-0.90 / -2.44%
|
38.80
|
38.80
|
36.00
|
36.00
|
36.57
|
4.81
|
4,100
|
|
|
1/24/2008
|
-0.10 / -0.27%
|
38.00
|
38.00
|
36.50
|
36.90
|
37.24
|
4.93
|
6,900
|
|
|
1/23/2008
|
-2.00 / -5.13%
|
39.90
|
39.90
|
37.00
|
37.00
|
37.94
|
4.95
|
2,700
|
|
|
1/22/2008
|
-1.00 / -2.50%
|
40.00
|
40.00
|
39.00
|
39.00
|
39.87
|
5.21
|
1,700
|
|
|
1/21/2008
|
-1.00 / -2.44%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
5.35
|
1,300
|
|
|
1/18/2008
|
+2.00 / +5.13%
|
40.43
|
41.50
|
38.00
|
41.00
|
39.92
|
5.48
|
17,000
|
|
|
1/17/2008
|
-2.80 / -6.70%
|
44.37
|
45.70
|
39.00
|
39.00
|
40.88
|
5.21
|
14,400
|
|
|
1/16/2008
|
+3.80 / +10.00%
|
40.00
|
41.80
|
40.00
|
41.80
|
41.57
|
5.59
|
9,600
|
|
|
1/15/2008
|
-2.30 / -5.71%
|
41.41
|
42.00
|
37.80
|
38.00
|
37.97
|
5.08
|
4,300
|
|
|