|
Closing price on 12/24/2007
|
|
| Open |
47.60 |
| High |
48.20 |
| Low |
47.20 |
| Volume |
127,160 |
| Split-adjusted Price |
10.86 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/27/2007
|
+1.40 / +2.82%
|
51.00
|
51.00
|
50.00
|
51.00
|
51.00
|
11.73
|
214,460
|
|
|
11/26/2007
|
+0.20 / +0.40%
|
49.90
|
49.90
|
49.40
|
49.60
|
49.60
|
11.41
|
100,600
|
|
|
11/23/2007
|
+0.40 / +0.82%
|
49.80
|
49.90
|
49.00
|
49.40
|
49.40
|
11.36
|
160,070
|
|
|
11/22/2007
|
+0.30 / +0.62%
|
48.70
|
50.00
|
48.70
|
49.00
|
49.00
|
11.27
|
162,340
|
|
|
11/21/2007
|
-0.80 / -1.62%
|
49.50
|
49.50
|
48.50
|
48.70
|
48.70
|
11.20
|
127,940
|
|
|
11/20/2007
|
-1.00 / -1.98%
|
49.50
|
50.50
|
49.50
|
49.50
|
49.50
|
11.39
|
150,170
|
|
|
11/19/2007
|
+1.40 / +2.85%
|
51.00
|
51.00
|
50.50
|
50.50
|
50.50
|
11.62
|
150,770
|
|
|
11/16/2007
|
-0.80 / -1.60%
|
50.00
|
51.50
|
49.10
|
49.10
|
49.10
|
11.30
|
305,680
|
|
|
11/15/2007
|
+2.30 / +4.83%
|
49.90
|
49.90
|
49.00
|
49.90
|
49.90
|
11.48
|
139,490
|
|
|
11/14/2007
|
-1.80 / -3.64%
|
50.00
|
51.00
|
47.60
|
47.60
|
47.60
|
10.95
|
495,250
|
|
|
11/13/2007
|
-2.60 / -5.00%
|
50.00
|
50.50
|
49.40
|
49.40
|
49.40
|
11.36
|
220,250
|
|
|