|
Closing price on 4/4/2003
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
20.00 |
| Volume |
1,800 |
| Split-adjusted Price |
10.90 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/17/2003
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
11.07
|
0
|
|
|
3/14/2003
|
-0.20 / -0.98%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
11.07
|
100
|
|
|
3/13/2003
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.18
|
0
|
|
|
3/12/2003
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.18
|
0
|
|
|
3/11/2003
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.18
|
500
|
|
|
3/10/2003
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.18
|
1,800
|
|
|
3/7/2003
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
11.23
|
2,000
|
|
|
3/6/2003
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
11.23
|
2,000
|
|
|
3/5/2003
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
11.23
|
4,900
|
|
|
3/4/2003
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
11.23
|
4,600
|
|
|
3/3/2003
|
+0.10 / +0.49%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
11.23
|
4,000
|
|
|
2/28/2003
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.18
|
3,000
|
|
|
2/27/2003
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.18
|
4,100
|
|
|
2/26/2003
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.18
|
3,500
|
|
|
2/25/2003
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.18
|
1,900
|
|
|
2/24/2003
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.18
|
4,200
|
|
|