|
Closing price on 1/10/2008
|
|
| Open |
42.40 |
| High |
43.00 |
| Low |
42.40 |
| Volume |
108,970 |
| Split-adjusted Price |
9.75 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2008
|
-2.20 / -4.93%
|
42.40
|
43.00
|
42.40
|
42.40
|
42.40
|
9.75
|
108,970
|
|
|
1/9/2008
|
-0.80 / -1.76%
|
45.50
|
45.50
|
44.60
|
44.60
|
44.60
|
10.26
|
23,460
|
|
|
1/8/2008
|
+0.80 / +1.79%
|
45.50
|
45.80
|
45.10
|
45.40
|
45.40
|
10.44
|
69,570
|
|
|
1/7/2008
|
-0.40 / -0.89%
|
46.00
|
46.00
|
44.50
|
44.60
|
44.60
|
10.26
|
70,860
|
|
|
1/4/2008
|
-0.20 / -0.44%
|
45.00
|
45.20
|
45.00
|
45.00
|
45.00
|
10.35
|
36,290
|
|
|
1/3/2008
|
-1.60 / -3.42%
|
46.80
|
46.80
|
45.10
|
45.20
|
45.20
|
10.40
|
69,980
|
|
|
1/2/2008
|
+0.10 / +0.21%
|
46.70
|
47.00
|
46.70
|
46.80
|
46.80
|
10.77
|
22,370
|
|
|
12/28/2007
|
-0.30 / -0.64%
|
46.60
|
47.00
|
46.60
|
46.70
|
46.70
|
10.74
|
45,300
|
|
|
12/27/2007
|
-0.50 / -1.05%
|
46.00
|
47.30
|
46.00
|
47.00
|
47.00
|
10.81
|
92,490
|
|
|
12/26/2007
|
+0.30 / +0.64%
|
46.50
|
48.00
|
46.50
|
47.50
|
47.50
|
10.93
|
73,930
|
|
|
12/25/2007
|
0.00 / 0.00%
|
47.20
|
47.30
|
47.00
|
47.20
|
47.20
|
10.86
|
77,460
|
|
|
12/24/2007
|
-1.00 / -2.07%
|
47.60
|
48.20
|
47.20
|
47.20
|
47.20
|
10.86
|
127,160
|
|
|
12/21/2007
|
+0.20 / +0.42%
|
48.10
|
48.20
|
47.00
|
48.20
|
48.20
|
11.09
|
108,590
|
|
|
12/20/2007
|
-0.40 / -0.83%
|
48.90
|
48.90
|
47.50
|
48.00
|
48.00
|
11.04
|
71,510
|
|
|
12/19/2007
|
+2.10 / +4.54%
|
48.30
|
48.40
|
48.20
|
48.40
|
48.40
|
11.13
|
79,140
|
|
|
12/18/2007
|
-0.10 / -0.22%
|
46.40
|
46.40
|
46.10
|
46.30
|
46.30
|
10.65
|
223,350
|
|
|
12/17/2007
|
-0.60 / -1.28%
|
47.00
|
47.50
|
46.20
|
46.40
|
46.40
|
10.67
|
162,040
|
|
|
12/14/2007
|
-1.50 / -3.09%
|
48.00
|
49.00
|
47.00
|
47.00
|
47.00
|
10.81
|
149,320
|
|
|
12/13/2007
|
-1.50 / -3.00%
|
49.00
|
49.80
|
48.50
|
48.50
|
48.50
|
11.16
|
35,950
|
|
|
12/12/2007
|
+0.50 / +1.01%
|
48.10
|
50.00
|
48.10
|
50.00
|
50.00
|
11.50
|
147,860
|
|
|
12/11/2007
|
-0.50 / -1.00%
|
49.00
|
49.50
|
49.00
|
49.50
|
49.50
|
11.39
|
116,070
|
|
|
12/10/2007
|
-0.50 / -0.99%
|
50.00
|
50.00
|
49.50
|
50.00
|
50.00
|
11.50
|
66,340
|
|
|
12/7/2007
|
+0.50 / +1.00%
|
50.00
|
51.00
|
50.00
|
50.50
|
50.50
|
11.62
|
32,070
|
|
|
12/6/2007
|
-1.00 / -1.96%
|
50.50
|
50.50
|
50.00
|
50.00
|
50.00
|
11.50
|
90,960
|
|
|
12/5/2007
|
-0.50 / -0.97%
|
51.50
|
51.50
|
50.50
|
51.00
|
51.00
|
11.73
|
131,760
|
|
|
12/4/2007
|
+1.00 / +1.98%
|
52.00
|
52.00
|
50.50
|
51.50
|
51.50
|
11.85
|
206,300
|
|
|
12/3/2007
|
+1.00 / +2.02%
|
50.50
|
50.50
|
50.00
|
50.50
|
50.50
|
11.62
|
70,840
|
|
|
11/30/2007
|
-1.50 / -2.94%
|
50.50
|
50.50
|
49.50
|
49.50
|
49.50
|
11.39
|
164,360
|
|
|
11/29/2007
|
+0.50 / +0.99%
|
50.00
|
51.00
|
50.00
|
51.00
|
51.00
|
11.73
|
29,600
|
|
|
11/28/2007
|
-0.50 / -0.98%
|
51.00
|
51.00
|
50.00
|
50.50
|
50.50
|
11.62
|
38,540
|
|
|