Closing price on 4/28/2003
|
|
Open |
19.70 |
High |
19.70 |
Low |
19.70 |
Volume |
1,000 |
Split-adjusted Price |
10.74 |
|
|
VTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/28/2003
|
-0.20 / -1.01%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
10.74
|
1,000
|
|
4/25/2003
|
+0.40 / +2.05%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
10.85
|
100
|
|
4/24/2003
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.63
|
1,500
|
|
4/23/2003
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.63
|
1,300
|
|
4/22/2003
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.63
|
15,000
|
|
4/21/2003
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.63
|
1,000
|
|
4/18/2003
|
+0.20 / +1.04%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.63
|
5,100
|
|
4/17/2003
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
10.52
|
0
|
|
4/16/2003
|
-0.20 / -1.03%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
10.52
|
300
|
|
4/15/2003
|
-0.30 / -1.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.63
|
3,000
|
|
4/14/2003
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
10.79
|
0
|
|
4/11/2003
|
-0.20 / -1.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
10.79
|
1,400
|
|
4/10/2003
|
+0.40 / +2.04%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.90
|
100
|
|
4/9/2003
|
+0.60 / +3.16%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
10.68
|
400
|
|
4/8/2003
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.36
|
0
|
|
4/7/2003
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.36
|
5,200
|
|
4/4/2003
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.90
|
1,800
|
|
4/3/2003
|
+0.90 / +4.71%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.90
|
9,000
|
|
4/2/2003
|
+0.90 / +4.95%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
10.41
|
6,300
|
|
4/1/2003
|
-0.80 / -4.21%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
9.92
|
5,500
|
|
3/31/2003
|
-0.30 / -1.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.36
|
2,200
|
|
3/28/2003
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
10.52
|
100
|
|
3/27/2003
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
10.52
|
0
|
|
3/26/2003
|
+0.90 / +4.89%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
10.52
|
200
|
|
3/25/2003
|
-0.50 / -2.65%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
10.03
|
3,500
|
|
3/24/2003
|
-0.70 / -3.57%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
10.30
|
4,000
|
|
3/21/2003
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
10.68
|
3,800
|
|
3/20/2003
|
+0.30 / +1.56%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.63
|
2,000
|
|
3/19/2003
|
-0.80 / -4.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
10.47
|
3,700
|
|
3/18/2003
|
-0.30 / -1.48%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.90
|
1,800
|
|
|