|
Closing price on 3/4/2008
|
|
| Open |
33.00 |
| High |
33.00 |
| Low |
32.30 |
| Volume |
85,830 |
| Split-adjusted Price |
7.43 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2008
|
-1.70 / -5.00%
|
33.00
|
33.00
|
32.30
|
32.30
|
32.30
|
7.43
|
85,830
|
|
|
3/3/2008
|
-1.10 / -3.13%
|
35.10
|
35.50
|
34.00
|
34.00
|
34.00
|
7.82
|
109,700
|
|
|
2/29/2008
|
-1.20 / -3.31%
|
35.40
|
36.00
|
35.10
|
35.10
|
35.10
|
8.07
|
53,660
|
|
|
2/28/2008
|
+0.30 / +0.83%
|
36.50
|
36.50
|
36.10
|
36.30
|
36.30
|
8.35
|
97,870
|
|
|
2/27/2008
|
0.00 / 0.00%
|
36.00
|
37.00
|
35.50
|
36.00
|
36.00
|
8.28
|
58,410
|
|
|
2/26/2008
|
-0.10 / -0.28%
|
37.50
|
37.50
|
35.50
|
36.00
|
36.00
|
8.28
|
123,590
|
|
|
2/25/2008
|
+1.70 / +4.94%
|
36.10
|
36.10
|
36.00
|
36.10
|
36.10
|
8.30
|
66,470
|
|
|
2/22/2008
|
-1.80 / -4.97%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
7.91
|
239,090
|
|
|
2/21/2008
|
-1.90 / -4.99%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
8.33
|
155,270
|
|
|
2/20/2008
|
-0.90 / -2.31%
|
38.10
|
39.50
|
38.10
|
38.10
|
38.10
|
8.77
|
95,340
|
|
|
2/19/2008
|
0.00 / 0.00%
|
38.00
|
39.00
|
37.50
|
39.00
|
39.00
|
8.97
|
65,160
|
|
|
2/18/2008
|
-2.00 / -4.88%
|
39.00
|
39.50
|
39.00
|
39.00
|
39.00
|
8.97
|
105,420
|
|
|
2/15/2008
|
-0.20 / -0.49%
|
41.20
|
41.20
|
40.60
|
41.00
|
41.00
|
9.43
|
73,770
|
|
|
2/14/2008
|
+1.20 / +3.00%
|
40.50
|
41.50
|
40.50
|
41.20
|
41.20
|
9.48
|
81,660
|
|
|
2/13/2008
|
-2.00 / -4.76%
|
39.90
|
40.50
|
39.90
|
40.00
|
40.00
|
9.20
|
141,850
|
|
|
2/12/2008
|
-2.00 / -4.55%
|
42.10
|
42.90
|
42.00
|
42.00
|
42.00
|
9.66
|
34,230
|
|
|
2/1/2008
|
+1.00 / +2.33%
|
44.50
|
44.50
|
43.10
|
44.00
|
44.00
|
10.12
|
177,550
|
|
|
1/31/2008
|
-0.20 / -0.46%
|
43.50
|
43.50
|
41.50
|
43.00
|
43.00
|
9.89
|
162,880
|
|
|
1/30/2008
|
+2.00 / +4.85%
|
43.20
|
43.20
|
43.00
|
43.20
|
43.20
|
9.94
|
148,070
|
|
|
1/29/2008
|
+1.90 / +4.83%
|
40.50
|
41.20
|
40.00
|
41.20
|
41.20
|
9.48
|
136,780
|
|
|
1/28/2008
|
+1.80 / +4.80%
|
39.00
|
39.30
|
38.00
|
39.30
|
39.30
|
9.04
|
149,700
|
|
|
1/25/2008
|
+1.50 / +4.17%
|
36.00
|
37.80
|
36.00
|
37.50
|
37.50
|
8.63
|
152,140
|
|
|
1/24/2008
|
-1.10 / -2.96%
|
37.30
|
38.40
|
36.00
|
36.00
|
36.00
|
8.28
|
180,840
|
|
|
1/23/2008
|
-1.90 / -4.87%
|
37.80
|
38.00
|
37.10
|
37.10
|
37.10
|
8.53
|
259,350
|
|
|
1/22/2008
|
-2.00 / -4.88%
|
39.00
|
39.90
|
39.00
|
39.00
|
39.00
|
8.97
|
255,920
|
|
|
1/21/2008
|
-0.50 / -1.20%
|
42.00
|
42.00
|
41.00
|
41.00
|
41.00
|
9.43
|
30,430
|
|
|
1/18/2008
|
+0.50 / +1.22%
|
41.00
|
41.50
|
41.00
|
41.50
|
41.50
|
9.55
|
51,820
|
|
|
1/17/2008
|
-1.50 / -3.53%
|
43.50
|
43.50
|
41.00
|
41.00
|
41.00
|
9.43
|
74,010
|
|
|
1/16/2008
|
+2.00 / +4.94%
|
42.10
|
42.50
|
42.10
|
42.50
|
42.50
|
9.78
|
302,090
|
|
|
1/15/2008
|
-2.10 / -4.93%
|
41.00
|
41.00
|
40.50
|
40.50
|
40.50
|
9.32
|
76,690
|
|
|