|
Closing price on 3/28/2008
|
|
| Open |
41.40 |
| High |
41.40 |
| Low |
41.40 |
| Volume |
35,800 |
| Split-adjusted Price |
11.30 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2008
|
+0.80 / +1.97%
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
11.30
|
35,800
|
|
|
3/27/2008
|
+0.60 / +1.50%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
11.08
|
27,600
|
|
|
3/26/2008
|
+2.60 / +6.95%
|
33.70
|
41.00
|
33.60
|
40.00
|
39.93
|
10.91
|
375,300
|
|
|
3/25/2008
|
-3.60 / -8.78%
|
37.20
|
39.80
|
37.20
|
37.40
|
37.26
|
10.21
|
492,700
|
|
|
3/24/2008
|
-4.00 / -8.89%
|
46.00
|
46.00
|
41.00
|
41.00
|
41.28
|
11.19
|
270,700
|
|
|
3/21/2008
|
-3.00 / -6.25%
|
48.00
|
48.20
|
44.20
|
45.00
|
45.54
|
12.28
|
221,100
|
|
|
3/20/2008
|
+0.50 / +1.05%
|
48.70
|
49.50
|
47.00
|
48.00
|
48.19
|
13.10
|
193,800
|
|
|
3/19/2008
|
+1.00 / +2.15%
|
46.90
|
51.00
|
46.00
|
47.50
|
48.65
|
12.96
|
292,700
|
|
|
3/18/2008
|
-4.90 / -9.53%
|
48.50
|
49.50
|
46.50
|
46.50
|
46.95
|
12.69
|
391,800
|
|
|
3/17/2008
|
-3.00 / -5.51%
|
53.80
|
54.00
|
51.00
|
51.40
|
51.49
|
14.03
|
254,100
|
|
|
3/14/2008
|
-0.40 / -0.73%
|
55.00
|
55.00
|
52.70
|
54.40
|
54.03
|
14.84
|
309,700
|
|
|
3/13/2008
|
+0.30 / +0.55%
|
56.00
|
57.00
|
53.00
|
54.80
|
54.43
|
14.95
|
191,100
|
|
|
3/12/2008
|
+3.50 / +6.86%
|
51.00
|
55.50
|
51.00
|
54.50
|
53.78
|
14.87
|
385,900
|
|
|
3/11/2008
|
-4.20 / -7.61%
|
58.00
|
58.00
|
50.20
|
51.00
|
51.42
|
13.92
|
444,800
|
|
|
3/10/2008
|
+4.40 / +8.66%
|
55.80
|
55.80
|
50.00
|
55.20
|
55.23
|
15.06
|
815,900
|
|
|
3/7/2008
|
+4.60 / +9.96%
|
50.80
|
50.80
|
50.80
|
50.80
|
50.80
|
13.86
|
122,900
|
|
|
3/6/2008
|
+2.80 / +6.45%
|
46.20
|
46.20
|
46.20
|
46.20
|
46.20
|
12.61
|
133,800
|
|
|
3/5/2008
|
-2.70 / -5.86%
|
43.50
|
45.00
|
41.70
|
43.40
|
42.02
|
11.84
|
467,500
|
|
|
3/4/2008
|
-4.10 / -8.17%
|
47.00
|
50.70
|
46.10
|
46.10
|
46.29
|
12.58
|
454,500
|
|
|
3/3/2008
|
-4.80 / -8.73%
|
54.00
|
54.50
|
49.00
|
50.20
|
51.23
|
13.70
|
191,900
|
|
|
2/29/2008
|
+0.40 / +0.73%
|
54.50
|
55.90
|
52.60
|
55.00
|
53.64
|
15.01
|
321,100
|
|
|
2/28/2008
|
+0.20 / +0.37%
|
55.00
|
56.50
|
53.60
|
54.60
|
54.82
|
14.90
|
150,200
|
|
|
2/27/2008
|
+0.80 / +1.49%
|
54.90
|
58.50
|
51.50
|
54.40
|
55.02
|
14.84
|
176,800
|
|
|
2/26/2008
|
-4.00 / -6.94%
|
62.00
|
62.00
|
52.60
|
53.60
|
54.76
|
14.63
|
206,600
|
|
|
2/25/2008
|
+2.10 / +3.78%
|
54.00
|
57.60
|
54.00
|
57.60
|
57.46
|
15.72
|
230,700
|
|
|
2/22/2008
|
-0.50 / -0.89%
|
53.00
|
56.40
|
50.10
|
55.50
|
52.44
|
15.14
|
370,300
|
|
|
2/21/2008
|
-4.20 / -6.98%
|
60.00
|
60.00
|
55.30
|
56.00
|
55.57
|
15.28
|
186,600
|
|
|
2/20/2008
|
-4.30 / -6.67%
|
64.50
|
65.00
|
60.00
|
60.20
|
61.43
|
16.43
|
189,700
|
|
|
2/19/2008
|
-0.50 / -0.77%
|
64.90
|
66.00
|
63.00
|
64.50
|
64.45
|
17.60
|
158,800
|
|
|
2/18/2008
|
-4.00 / -5.80%
|
68.00
|
68.00
|
62.10
|
65.00
|
64.14
|
17.74
|
183,000
|
|
|