|
Closing price on 3/6/2006
|
|
| Open |
16.00 |
| High |
17.10 |
| Low |
16.00 |
| Volume |
32,900 |
| Split-adjusted Price |
3.68 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2006
|
+1.20 / +7.69%
|
16.00
|
17.10
|
16.00
|
16.80
|
16.80
|
3.68
|
32,900
|
|
|
3/3/2006
|
+1.30 / +9.09%
|
15.70
|
15.70
|
15.20
|
15.60
|
15.60
|
3.41
|
10,500
|
|
|
3/1/2006
|
+0.80 / +5.93%
|
14.00
|
14.50
|
14.00
|
14.30
|
14.30
|
3.13
|
15,100
|
|
|
2/27/2006
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.96
|
2,000
|
|
|
2/24/2006
|
+0.20 / +1.56%
|
13.00
|
13.00
|
12.80
|
13.00
|
13.00
|
2.85
|
15,600
|
|
|
2/22/2006
|
-0.40 / -3.03%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.80
|
2.80
|
15,400
|
|
|
2/20/2006
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.89
|
0
|
|
|
2/17/2006
|
-0.20 / -1.49%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.89
|
100
|
|
|
2/15/2006
|
+0.40 / +3.08%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2.76
|
1,000
|
|
|
2/13/2006
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.68
|
0
|
|
|
2/10/2006
|
+0.10 / +0.78%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.00
|
2.68
|
11,700
|
|
|
2/8/2006
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.90
|
12.90
|
12.90
|
2.66
|
24,400
|
|
|
2/6/2006
|
+0.20 / +1.59%
|
12.80
|
12.90
|
12.80
|
12.80
|
12.80
|
2.63
|
12,100
|
|
|
1/27/2006
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2.59
|
0
|
|
|
1/25/2006
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2.59
|
10,200
|
|
|
1/23/2006
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.57
|
0
|
|
|
1/20/2006
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.57
|
17,000
|
|
|
1/18/2006
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.50
|
2.57
|
2,000
|
|
|
1/16/2006
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.57
|
9,000
|
|
|
1/13/2006
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.47
|
0
|
|
|
1/11/2006
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.47
|
0
|
|
|
1/9/2006
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.47
|
0
|
|
|
1/6/2006
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
2.47
|
1,300
|
|
|
1/4/2006
|
-0.80 / -6.25%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.47
|
2,000
|
|
|
12/30/2005
|
+0.80 / +6.67%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.80
|
2.63
|
48,500
|
|
|
12/28/2005
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.00
|
2.47
|
30,000
|
|
|
12/26/2005
|
-0.60 / -4.76%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.47
|
1,000
|
|
|
12/23/2005
|
+0.90 / +7.69%
|
11.90
|
12.60
|
11.90
|
12.60
|
12.60
|
2.59
|
900
|
|
|
12/21/2005
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.41
|
0
|
|
|
12/19/2005
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.41
|
10,000
|
|
|