|
Closing price on 3/31/2004
|
|
| Open |
38.80 |
| High |
40.00 |
| Low |
38.00 |
| Volume |
5,180 |
| Split-adjusted Price |
21.81 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2004
|
+1.20 / +3.09%
|
38.80
|
40.00
|
38.00
|
40.00
|
40.00
|
21.81
|
5,180
|
|
|
3/30/2004
|
-2.00 / -4.90%
|
40.00
|
40.00
|
38.80
|
38.80
|
38.80
|
21.15
|
14,320
|
|
|
3/29/2004
|
-0.20 / -0.49%
|
41.00
|
43.00
|
40.80
|
40.80
|
40.80
|
22.24
|
2,220
|
|
|
3/26/2004
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
22.35
|
3,530
|
|
|
3/25/2004
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
22.35
|
2,400
|
|
|
3/24/2004
|
-1.10 / -2.61%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
22.35
|
760
|
|
|
3/23/2004
|
0.00 / 0.00%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
22.95
|
110
|
|
|
3/22/2004
|
0.00 / 0.00%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
22.95
|
550
|
|
|
3/19/2004
|
-0.90 / -2.09%
|
42.80
|
42.80
|
42.10
|
42.10
|
42.10
|
22.95
|
850
|
|
|
3/18/2004
|
-0.80 / -1.83%
|
43.80
|
43.80
|
43.00
|
43.00
|
43.00
|
23.44
|
750
|
|
|
3/17/2004
|
-0.20 / -0.45%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
23.88
|
370
|
|
|
3/16/2004
|
-0.70 / -1.57%
|
44.20
|
44.20
|
44.00
|
44.00
|
44.00
|
23.99
|
2,000
|
|
|
3/15/2004
|
0.00 / 0.00%
|
44.70
|
44.70
|
44.50
|
44.70
|
44.70
|
24.37
|
2,510
|
|
|
3/12/2004
|
0.00 / 0.00%
|
44.70
|
44.70
|
44.70
|
44.70
|
44.70
|
24.37
|
570
|
|
|
3/11/2004
|
0.00 / 0.00%
|
44.70
|
44.70
|
43.70
|
44.70
|
44.70
|
24.37
|
4,680
|
|
|
3/10/2004
|
-2.30 / -4.89%
|
44.70
|
44.70
|
44.70
|
44.70
|
44.70
|
24.37
|
610
|
|
|
3/9/2004
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
25.62
|
650
|
|
|
3/8/2004
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
25.62
|
1,260
|
|
|
3/5/2004
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
25.62
|
1,010
|
|
|
3/4/2004
|
-0.50 / -1.05%
|
47.50
|
47.50
|
47.00
|
47.00
|
47.00
|
25.62
|
540
|
|
|
3/3/2004
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
25.89
|
1,850
|
|
|
3/2/2004
|
-1.90 / -3.85%
|
49.40
|
49.40
|
47.50
|
47.50
|
47.50
|
25.89
|
2,420
|
|
|
3/1/2004
|
-0.10 / -0.20%
|
49.40
|
49.50
|
49.40
|
49.40
|
49.40
|
26.93
|
8,220
|
|
|
2/27/2004
|
+0.50 / +1.02%
|
49.00
|
49.50
|
49.00
|
49.50
|
49.50
|
26.98
|
8,730
|
|
|
2/26/2004
|
-0.80 / -1.61%
|
49.80
|
50.00
|
49.00
|
49.00
|
49.00
|
26.71
|
220
|
|
|
2/25/2004
|
-1.20 / -2.35%
|
50.00
|
50.00
|
49.80
|
49.80
|
49.80
|
27.15
|
6,170
|
|
|
2/24/2004
|
+2.10 / +4.29%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
27.80
|
10,520
|
|
|
2/23/2004
|
+2.30 / +4.94%
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
26.66
|
1,530
|
|
|
2/20/2004
|
+2.00 / +4.48%
|
46.60
|
46.60
|
46.60
|
46.60
|
46.60
|
25.40
|
10,620
|
|
|
2/19/2004
|
+2.10 / +4.94%
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
24.31
|
1,670
|
|
|