|
Closing price on 5/12/2003
|
|
| Open |
20.40 |
| High |
20.40 |
| Low |
20.40 |
| Volume |
3,300 |
| Split-adjusted Price |
11.12 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2003
|
+0.30 / +1.49%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
11.12
|
3,300
|
|
|
5/9/2003
|
+0.10 / +0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
10.96
|
3,200
|
|
|
5/8/2003
|
+0.10 / +0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.90
|
5,700
|
|
|
5/7/2003
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
10.85
|
500
|
|
|
5/6/2003
|
+0.40 / +2.05%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
10.85
|
800
|
|
|
5/5/2003
|
-0.20 / -1.02%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.63
|
2,000
|
|
|
4/29/2003
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
10.74
|
0
|
|
|
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
|
|
|