|
Closing price on 4/14/2006
|
|
| Open |
25.03 |
| High |
26.60 |
| Low |
25.00 |
| Volume |
56,400 |
| Split-adjusted Price |
5.76 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2006
|
+2.10 / +8.68%
|
25.03
|
26.60
|
25.00
|
26.30
|
26.30
|
5.76
|
56,400
|
|
|
4/12/2006
|
-2.20 / -8.33%
|
25.22
|
26.50
|
23.80
|
24.20
|
24.20
|
5.30
|
230,100
|
|
|
4/10/2006
|
-2.70 / -9.28%
|
26.20
|
27.00
|
26.20
|
26.40
|
26.40
|
5.78
|
119,000
|
|
|
4/7/2006
|
-0.60 / -2.02%
|
29.02
|
30.50
|
28.00
|
29.10
|
29.10
|
6.37
|
47,500
|
|
|
4/5/2006
|
+0.10 / +0.34%
|
30.16
|
32.30
|
29.00
|
29.70
|
29.70
|
6.50
|
83,100
|
|
|
4/3/2006
|
+1.70 / +6.09%
|
29.12
|
30.60
|
27.90
|
29.60
|
29.60
|
6.48
|
176,900
|
|
|
3/31/2006
|
+2.50 / +9.84%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
6.11
|
29,900
|
|
|
3/29/2006
|
+2.30 / +9.96%
|
24.17
|
25.40
|
20.80
|
25.40
|
25.40
|
5.56
|
132,400
|
|
|
3/27/2006
|
+1.00 / +4.52%
|
22.50
|
24.30
|
22.50
|
23.10
|
23.10
|
5.06
|
40,600
|
|
|
3/24/2006
|
+1.40 / +6.76%
|
20.80
|
22.70
|
20.80
|
22.10
|
22.10
|
4.84
|
95,000
|
|
|
3/22/2006
|
+0.70 / +3.50%
|
20.00
|
21.00
|
20.00
|
20.70
|
20.70
|
4.53
|
122,800
|
|
|
3/20/2006
|
+0.20 / +1.01%
|
19.80
|
20.50
|
19.80
|
20.00
|
20.00
|
4.38
|
64,700
|
|
|
3/17/2006
|
+0.10 / +0.51%
|
18.90
|
20.20
|
18.90
|
19.80
|
19.80
|
4.33
|
72,400
|
|
|
3/15/2006
|
+0.80 / +4.23%
|
19.50
|
20.00
|
19.50
|
19.70
|
19.70
|
4.31
|
55,600
|
|
|
3/13/2006
|
-0.80 / -4.06%
|
18.80
|
20.20
|
18.80
|
18.90
|
18.90
|
4.14
|
70,600
|
|
|
3/10/2006
|
+1.30 / +7.07%
|
19.13
|
20.10
|
18.50
|
19.70
|
19.70
|
4.31
|
72,200
|
|
|
3/8/2006
|
+1.60 / +9.52%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
4.03
|
68,500
|
|
|
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
|
|
|