|
Closing price on 8/15/2006
|
|
| Open |
22.47 |
| High |
24.00 |
| Low |
22.00 |
| Volume |
3,600 |
| Split-adjusted Price |
7.13 |
|
|
VTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2006
|
+0.30 / +1.35%
|
22.47
|
24.00
|
22.00
|
22.60
|
22.60
|
7.13
|
3,600
|
|
|
8/14/2006
|
+0.30 / +1.36%
|
22.47
|
24.00
|
22.00
|
22.30
|
22.30
|
7.04
|
1,200
|
|
|
8/11/2006
|
+1.10 / +5.26%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.94
|
100
|
|
|
8/10/2006
|
+0.60 / +2.96%
|
20.80
|
21.00
|
20.80
|
20.90
|
20.90
|
6.60
|
3,600
|
|
|
8/9/2006
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
6.41
|
0
|
|
|
8/8/2006
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.30
|
20.30
|
20.30
|
6.41
|
7,200
|
|
|
8/7/2006
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
6.41
|
0
|
|
|
8/4/2006
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.30
|
20.30
|
20.30
|
6.41
|
6,400
|
|
|
8/3/2006
|
+1.10 / +5.73%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
6.41
|
600
|
|
|
8/2/2006
|
-0.30 / -1.54%
|
19.00
|
19.50
|
19.00
|
19.20
|
19.20
|
6.06
|
1,100
|
|
|
8/1/2006
|
-1.00 / -4.88%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.16
|
800
|
|
|
7/31/2006
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.47
|
500
|
|
|
7/28/2006
|
-0.30 / -1.44%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.47
|
800
|
|
|
7/27/2006
|
+0.20 / +0.97%
|
20.40
|
21.00
|
20.40
|
20.80
|
20.80
|
6.57
|
700
|
|
|
7/26/2006
|
-0.10 / -0.48%
|
19.70
|
20.70
|
19.70
|
20.60
|
20.60
|
6.50
|
3,800
|
|
|
7/25/2006
|
-2.10 / -9.21%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.70
|
6.53
|
6,000
|
|
|
7/24/2006
|
-1.40 / -5.79%
|
22.00
|
23.00
|
22.00
|
22.80
|
22.80
|
7.20
|
1,200
|
|
|
7/21/2006
|
-0.70 / -2.81%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
7.64
|
400
|
|
|
7/20/2006
|
+0.10 / +0.40%
|
24.80
|
25.00
|
24.80
|
24.90
|
24.90
|
7.86
|
5,400
|
|
|
7/19/2006
|
-0.50 / -1.98%
|
24.20
|
25.00
|
24.20
|
24.80
|
24.80
|
7.83
|
3,200
|
|
|
7/18/2006
|
-0.10 / -0.39%
|
25.10
|
25.40
|
25.10
|
25.30
|
25.30
|
7.99
|
9,000
|
|
|
7/17/2006
|
-0.50 / -1.93%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
8.02
|
500
|
|
|
7/14/2006
|
-0.60 / -2.26%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
8.18
|
1,900
|
|
|
7/13/2006
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
8.37
|
0
|
|
|
7/12/2006
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
8.37
|
0
|
|
|
7/11/2006
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
8.37
|
0
|
|
|
7/10/2006
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
8.37
|
100
|
|
|
7/7/2006
|
+0.40 / +1.53%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
8.37
|
500
|
|
|
7/6/2006
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
8.24
|
0
|
|
|
7/5/2006
|
-0.20 / -0.76%
|
26.00
|
26.40
|
26.00
|
26.10
|
26.10
|
8.24
|
17,000
|
|
|