|
|
Closing price on 1/23/2008
|
|
| Open |
22.00 |
| High |
22.30 |
| Low |
21.40 |
| Volume |
84,300 |
| Split-adjusted Price |
5.41 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2008
|
-0.30 / -1.35%
|
22.00
|
22.30
|
21.40
|
21.90
|
21.90
|
5.41
|
84,300
|
|
|
1/22/2008
|
-0.40 / -1.77%
|
22.30
|
22.40
|
21.90
|
22.20
|
22.20
|
5.49
|
92,700
|
|
|
1/21/2008
|
-0.70 / -3.00%
|
23.00
|
23.00
|
22.20
|
22.60
|
22.60
|
5.58
|
42,600
|
|
|
1/18/2008
|
+0.80 / +3.56%
|
22.50
|
23.80
|
22.20
|
23.30
|
23.30
|
5.76
|
72,100
|
|
|
1/17/2008
|
-0.40 / -1.75%
|
24.00
|
24.80
|
21.70
|
22.50
|
22.50
|
5.56
|
87,700
|
|
|
1/16/2008
|
+2.10 / +10.10%
|
21.00
|
22.90
|
21.00
|
22.90
|
22.90
|
5.66
|
97,500
|
|
|
1/15/2008
|
-1.50 / -6.73%
|
22.00
|
22.00
|
20.50
|
20.80
|
20.80
|
5.14
|
83,200
|
|
|
1/14/2008
|
-0.60 / -2.62%
|
23.00
|
23.10
|
22.10
|
22.30
|
22.30
|
5.51
|
63,300
|
|
|
1/11/2008
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.80
|
22.90
|
22.90
|
5.66
|
51,500
|
|
|
1/10/2008
|
-0.70 / -2.97%
|
23.00
|
23.50
|
22.60
|
22.90
|
22.90
|
5.66
|
39,300
|
|
|
1/9/2008
|
-0.40 / -1.67%
|
24.00
|
24.00
|
23.50
|
23.60
|
23.60
|
5.83
|
35,600
|
|
|
1/8/2008
|
+0.60 / +2.56%
|
23.70
|
25.00
|
23.50
|
24.00
|
24.00
|
5.93
|
111,700
|
|
|
1/7/2008
|
-0.50 / -2.09%
|
24.00
|
24.50
|
23.30
|
23.40
|
23.40
|
5.78
|
45,200
|
|
|
1/4/2008
|
-0.60 / -2.45%
|
24.50
|
24.50
|
23.80
|
23.90
|
23.90
|
5.91
|
63,400
|
|
|
1/3/2008
|
-0.50 / -2.00%
|
25.00
|
25.00
|
24.30
|
24.50
|
24.50
|
6.05
|
59,400
|
|
|
1/2/2008
|
-0.40 / -1.57%
|
25.30
|
25.30
|
24.70
|
25.00
|
25.00
|
6.18
|
62,400
|
|
|
12/28/2007
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.00
|
25.40
|
25.40
|
6.28
|
94,500
|
|
|
12/27/2007
|
-0.10 / -0.39%
|
25.60
|
25.60
|
25.20
|
25.40
|
25.40
|
6.28
|
42,900
|
|
|
12/26/2007
|
+0.30 / +1.19%
|
25.50
|
25.60
|
25.10
|
25.50
|
25.50
|
6.30
|
51,700
|
|
|
12/25/2007
|
-0.40 / -1.56%
|
25.40
|
25.40
|
24.90
|
25.20
|
25.20
|
6.23
|
100,200
|
|
|
12/24/2007
|
-0.10 / -0.39%
|
25.50
|
26.00
|
25.40
|
25.60
|
25.60
|
6.33
|
52,500
|
|
|
12/21/2007
|
-0.30 / -1.15%
|
25.60
|
26.00
|
25.40
|
25.70
|
25.70
|
6.35
|
170,600
|
|
|
12/20/2007
|
0.00 / 0.00%
|
27.00
|
27.00
|
25.50
|
26.00
|
26.00
|
6.42
|
123,200
|
|
|
12/19/2007
|
0.00 / 0.00%
|
26.00
|
26.50
|
25.80
|
26.00
|
26.00
|
6.42
|
149,800
|
|
|
12/18/2007
|
+0.10 / +0.39%
|
26.00
|
26.50
|
25.60
|
26.00
|
26.00
|
6.42
|
53,400
|
|
|
12/17/2007
|
-0.60 / -2.26%
|
26.50
|
26.50
|
25.40
|
25.90
|
25.90
|
6.40
|
65,200
|
|
|
12/14/2007
|
+0.10 / +0.38%
|
26.50
|
26.50
|
26.00
|
26.50
|
26.50
|
6.55
|
42,400
|
|
|
12/13/2007
|
-0.40 / -1.49%
|
26.80
|
26.80
|
26.40
|
26.40
|
26.40
|
6.52
|
43,400
|
|
|
12/12/2007
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.50
|
26.80
|
26.80
|
6.62
|
108,800
|
|
|
12/11/2007
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.60
|
26.80
|
26.80
|
6.62
|
44,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|