|
Closing price on 5/12/2006
|
|
| Open |
38.70 |
| High |
39.70 |
| Low |
38.70 |
| Volume |
484,400 |
| Split-adjusted Price |
8.62 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2006
|
+3.30 / +9.14%
|
38.70
|
39.70
|
38.70
|
39.40
|
39.40
|
8.62
|
484,400
|
|
|
5/10/2006
|
-4.00 / -9.98%
|
40.92
|
43.00
|
36.10
|
36.10
|
36.10
|
7.90
|
139,100
|
|
|
5/8/2006
|
+2.10 / +5.53%
|
38.50
|
40.50
|
38.50
|
40.10
|
40.10
|
8.78
|
312,900
|
|
|
5/5/2006
|
+2.20 / +6.15%
|
37.00
|
38.50
|
37.00
|
38.00
|
38.00
|
8.32
|
381,400
|
|
|
5/3/2006
|
+2.00 / +5.92%
|
35.21
|
37.00
|
30.50
|
35.80
|
35.80
|
7.84
|
313,500
|
|
|
4/28/2006
|
+0.70 / +2.11%
|
32.00
|
36.40
|
32.00
|
33.80
|
33.80
|
7.40
|
250,000
|
|
|
4/26/2006
|
+1.70 / +5.41%
|
32.35
|
34.30
|
32.30
|
33.10
|
33.10
|
7.25
|
278,400
|
|
|
4/24/2006
|
+0.60 / +1.95%
|
31.00
|
32.00
|
31.00
|
31.40
|
31.40
|
6.87
|
218,700
|
|
|
4/21/2006
|
+0.30 / +0.98%
|
31.59
|
33.20
|
30.00
|
30.80
|
30.80
|
6.74
|
282,200
|
|
|
4/19/2006
|
+1.60 / +5.54%
|
30.50
|
31.70
|
30.00
|
30.50
|
30.50
|
6.68
|
192,800
|
|
|
4/17/2006
|
+2.60 / +9.89%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
6.33
|
235,400
|
|
|
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
|
|
|