|
Closing price on 5/22/2003
|
|
| Open |
20.40 |
| High |
20.70 |
| Low |
20.40 |
| Volume |
20 |
| Split-adjusted Price |
11.28 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2003
|
+0.30 / +1.47%
|
20.40
|
20.70
|
20.40
|
20.70
|
20.70
|
11.28
|
20
|
|
|
5/21/2003
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.40
|
20.40
|
20.40
|
11.12
|
310
|
|
|
5/20/2003
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
11.12
|
10
|
|
|
5/19/2003
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
11.12
|
1,100
|
|
|
5/16/2003
|
+0.20 / +0.99%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
11.12
|
300
|
|
|
5/15/2003
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
11.01
|
100
|
|
|
5/14/2003
|
-0.20 / -0.98%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
11.01
|
300
|
|
|
5/13/2003
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
11.12
|
3,500
|
|
|
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
|
|
|