|
Closing price on 9/6/2007
|
|
| Open |
51.50 |
| High |
51.50 |
| Low |
50.50 |
| Volume |
183,010 |
| Split-adjusted Price |
11.62 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2007
|
-1.00 / -1.94%
|
51.50
|
51.50
|
50.50
|
50.50
|
50.50
|
11.62
|
183,010
|
|
|
9/5/2007
|
+2.10 / +4.25%
|
51.50
|
51.50
|
50.50
|
51.50
|
51.50
|
11.85
|
359,650
|
|
|
9/4/2007
|
+2.30 / +4.88%
|
48.50
|
49.40
|
48.00
|
49.40
|
49.40
|
11.36
|
168,980
|
|
|
8/31/2007
|
+0.10 / +0.21%
|
46.50
|
48.00
|
46.00
|
47.10
|
47.10
|
10.84
|
255,450
|
|
|
8/30/2007
|
0.00 / 0.00%
|
45.60
|
47.50
|
45.50
|
47.00
|
47.00
|
10.81
|
246,250
|
|
|
8/29/2007
|
-2.40 / -4.86%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
10.81
|
48,550
|
|
|
8/28/2007
|
+1.80 / +3.78%
|
49.50
|
49.50
|
48.70
|
49.40
|
49.40
|
11.36
|
263,960
|
|
|
8/27/2007
|
+2.20 / +4.85%
|
47.00
|
47.60
|
46.20
|
47.60
|
47.60
|
10.95
|
271,590
|
|
|
8/24/2007
|
+2.10 / +4.85%
|
45.40
|
45.40
|
45.00
|
45.40
|
45.40
|
10.44
|
317,050
|
|
|
8/23/2007
|
+2.00 / +4.84%
|
43.30
|
43.30
|
41.30
|
43.30
|
43.30
|
9.96
|
572,820
|
|
|
8/22/2007
|
+1.90 / +4.82%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
9.50
|
27,140
|
|
|
8/21/2007
|
+1.80 / +4.79%
|
38.90
|
39.40
|
38.50
|
39.40
|
39.40
|
9.06
|
123,160
|
|
|
8/20/2007
|
-1.90 / -4.81%
|
38.90
|
38.90
|
37.60
|
37.60
|
37.60
|
8.65
|
163,010
|
|
|
8/17/2007
|
-1.70 / -4.13%
|
39.70
|
40.00
|
39.50
|
39.50
|
39.50
|
9.09
|
142,580
|
|
|
8/16/2007
|
-1.60 / -3.74%
|
41.50
|
42.00
|
41.20
|
41.20
|
41.20
|
9.48
|
118,310
|
|
|
8/15/2007
|
-0.20 / -0.47%
|
43.10
|
43.10
|
42.80
|
42.80
|
42.80
|
9.85
|
141,450
|
|
|
8/14/2007
|
+0.40 / +0.94%
|
42.60
|
43.00
|
42.50
|
43.00
|
43.00
|
9.62
|
169,830
|
|
|
8/13/2007
|
-1.60 / -3.62%
|
42.90
|
44.00
|
42.60
|
42.60
|
42.60
|
9.53
|
134,250
|
|
|
8/10/2007
|
+0.50 / +1.14%
|
45.00
|
45.00
|
44.00
|
44.20
|
44.20
|
9.89
|
180,700
|
|
|
8/9/2007
|
-1.30 / -2.89%
|
43.20
|
45.50
|
43.20
|
43.70
|
43.70
|
9.78
|
318,400
|
|
|
8/8/2007
|
+1.20 / +2.74%
|
43.80
|
45.00
|
43.80
|
45.00
|
45.00
|
10.07
|
162,350
|
|
|
8/7/2007
|
-2.30 / -4.99%
|
46.10
|
47.00
|
43.80
|
43.80
|
43.80
|
9.80
|
76,660
|
|
|
8/6/2007
|
-1.00 / -2.12%
|
47.00
|
47.00
|
46.10
|
46.10
|
46.10
|
10.31
|
27,230
|
|
|
8/3/2007
|
-2.40 / -4.85%
|
47.60
|
48.00
|
47.10
|
47.10
|
47.10
|
10.54
|
121,760
|
|
|
8/2/2007
|
-2.00 / -3.88%
|
52.00
|
52.00
|
49.50
|
49.50
|
49.50
|
11.07
|
63,560
|
|
|
8/1/2007
|
0.00 / 0.00%
|
51.50
|
51.50
|
49.10
|
51.50
|
51.50
|
11.52
|
244,200
|
|
|
7/31/2007
|
-2.50 / -4.63%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
11.52
|
17,770
|
|
|
7/30/2007
|
-2.50 / -4.42%
|
54.50
|
54.50
|
54.00
|
54.00
|
54.00
|
12.08
|
37,290
|
|
|
7/27/2007
|
-2.50 / -4.24%
|
57.50
|
57.50
|
56.50
|
56.50
|
56.50
|
12.64
|
74,870
|
|
|
7/26/2007
|
0.00 / 0.00%
|
59.00
|
59.50
|
59.00
|
59.00
|
59.00
|
13.20
|
111,770
|
|
|