|
Closing price on 1/5/2004
|
|
| Open |
30.50 |
| High |
30.50 |
| Low |
30.50 |
| Volume |
500 |
| Split-adjusted Price |
16.63 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2004
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
16.63
|
500
|
|
|
12/31/2003
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
16.63
|
1,580
|
|
|
12/30/2003
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
16.63
|
4,470
|
|
|
12/29/2003
|
-0.50 / -1.61%
|
31.00
|
31.80
|
30.50
|
30.50
|
30.50
|
16.63
|
110
|
|
|
12/26/2003
|
-0.50 / -1.59%
|
31.50
|
31.60
|
31.00
|
31.00
|
31.00
|
16.90
|
2,020
|
|
|
12/25/2003
|
+0.50 / +1.61%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.50
|
17.17
|
20
|
|
|
12/24/2003
|
-0.50 / -1.59%
|
31.50
|
32.00
|
31.00
|
31.00
|
31.00
|
16.90
|
1,210
|
|
|
12/23/2003
|
-0.20 / -0.63%
|
31.70
|
31.70
|
31.50
|
31.50
|
31.50
|
17.17
|
1,300
|
|
|
12/22/2003
|
+0.10 / +0.32%
|
31.70
|
32.00
|
31.70
|
31.70
|
31.70
|
17.28
|
3,170
|
|
|
12/19/2003
|
-0.20 / -0.63%
|
31.80
|
31.80
|
31.60
|
31.60
|
31.60
|
17.23
|
5,140
|
|
|
12/18/2003
|
+0.10 / +0.32%
|
31.80
|
33.20
|
31.80
|
31.80
|
31.80
|
17.34
|
2,200
|
|
|
12/17/2003
|
+1.50 / +4.97%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
17.28
|
4,000
|
|
|
12/16/2003
|
+1.30 / +4.50%
|
30.00
|
30.20
|
30.00
|
30.20
|
30.20
|
16.46
|
4,150
|
|
|
12/15/2003
|
+0.10 / +0.35%
|
28.90
|
30.20
|
28.90
|
28.90
|
28.90
|
15.75
|
1,320
|
|
|
12/12/2003
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.70
|
28.80
|
28.80
|
15.70
|
1,350
|
|
|
12/11/2003
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
15.70
|
1,710
|
|
|
12/10/2003
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
15.70
|
630
|
|
|
12/9/2003
|
-0.60 / -2.04%
|
28.80
|
28.80
|
28.50
|
28.80
|
28.80
|
15.70
|
6,400
|
|
|
12/8/2003
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
16.03
|
3,900
|
|
|
12/5/2003
|
-1.40 / -4.55%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
16.03
|
13,800
|
|
|
12/4/2003
|
+1.40 / +4.76%
|
29.40
|
30.80
|
29.40
|
30.80
|
30.80
|
16.79
|
4,680
|
|
|
12/3/2003
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
16.03
|
5,120
|
|
|
12/2/2003
|
+1.40 / +5.00%
|
28.50
|
29.40
|
28.50
|
29.40
|
29.40
|
16.03
|
5,560
|
|
|
12/1/2003
|
+0.30 / +1.08%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
15.26
|
1,610
|
|
|
11/28/2003
|
+0.30 / +1.09%
|
27.70
|
28.00
|
27.70
|
27.70
|
27.70
|
15.10
|
1,110
|
|
|
11/27/2003
|
+0.50 / +1.86%
|
26.90
|
27.40
|
26.90
|
27.40
|
27.40
|
14.94
|
70
|
|
|
11/26/2003
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
14.66
|
160
|
|
|
11/25/2003
|
+1.10 / +4.26%
|
26.80
|
26.90
|
26.80
|
26.90
|
26.90
|
14.66
|
14,110
|
|
|
11/24/2003
|
+1.20 / +4.88%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
14.06
|
1,600
|
|
|
11/21/2003
|
+1.10 / +4.68%
|
24.00
|
24.60
|
24.00
|
24.60
|
24.60
|
13.41
|
2,430
|
|
|