|
Closing price on 1/9/2007
|
|
| Open |
31.90 |
| High |
34.50 |
| Low |
31.90 |
| Volume |
167,600 |
| Split-adjusted Price |
8.20 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2007
|
+2.10 / +6.58%
|
31.90
|
34.50
|
31.90
|
34.00
|
34.00
|
8.20
|
167,600
|
|
|
1/8/2007
|
+1.00 / +3.24%
|
30.90
|
32.50
|
30.90
|
31.90
|
31.90
|
7.69
|
220,100
|
|
|
1/5/2007
|
+0.90 / +3.00%
|
30.00
|
31.60
|
30.00
|
30.90
|
30.90
|
7.45
|
282,300
|
|
|
1/4/2007
|
+1.70 / +6.01%
|
28.30
|
30.00
|
28.00
|
30.00
|
30.00
|
7.23
|
125,700
|
|
|
1/3/2007
|
+0.20 / +0.71%
|
28.30
|
28.80
|
27.50
|
28.30
|
28.30
|
6.82
|
28,200
|
|
|
1/2/2007
|
-0.50 / -1.75%
|
28.60
|
29.00
|
28.10
|
28.10
|
28.10
|
6.78
|
19,900
|
|
|
12/29/2006
|
-0.20 / -0.69%
|
28.80
|
28.80
|
28.40
|
28.60
|
28.60
|
6.90
|
16,200
|
|
|
12/28/2006
|
-0.20 / -0.69%
|
30.50
|
30.50
|
28.00
|
28.80
|
28.80
|
6.94
|
20,200
|
|
|
12/27/2006
|
+0.60 / +2.11%
|
28.40
|
29.50
|
28.40
|
29.00
|
29.00
|
6.99
|
24,500
|
|
|
12/26/2006
|
-0.10 / -0.35%
|
28.00
|
29.20
|
28.00
|
28.40
|
28.40
|
6.85
|
17,900
|
|
|
12/25/2006
|
-0.40 / -1.38%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.50
|
6.87
|
25,400
|
|
|
12/22/2006
|
-1.30 / -4.30%
|
29.50
|
29.90
|
28.00
|
28.90
|
28.90
|
6.97
|
57,600
|
|
|
12/21/2006
|
-0.30 / -0.98%
|
33.20
|
33.20
|
30.00
|
30.20
|
30.20
|
7.28
|
138,800
|
|
|
12/20/2006
|
+0.50 / +1.67%
|
30.70
|
31.00
|
29.90
|
30.50
|
30.50
|
7.35
|
193,000
|
|
|
12/19/2006
|
+1.20 / +4.17%
|
28.80
|
30.50
|
28.80
|
30.00
|
30.00
|
7.23
|
163,400
|
|
|
12/18/2006
|
+0.30 / +1.05%
|
30.00
|
30.00
|
28.00
|
28.80
|
28.80
|
6.94
|
80,900
|
|
|
12/15/2006
|
+0.70 / +2.52%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.50
|
6.87
|
114,300
|
|
|
12/14/2006
|
+0.20 / +0.72%
|
27.50
|
28.00
|
27.40
|
27.80
|
27.80
|
6.70
|
121,600
|
|
|
12/13/2006
|
-0.20 / -0.72%
|
27.80
|
28.00
|
27.40
|
27.60
|
27.60
|
6.65
|
56,400
|
|
|
12/12/2006
|
+0.10 / +0.36%
|
27.61
|
28.10
|
27.00
|
27.80
|
27.80
|
6.70
|
66,400
|
|
|
12/11/2006
|
+2.00 / +7.78%
|
26.00
|
28.00
|
25.80
|
27.70
|
27.70
|
6.68
|
92,700
|
|
|
12/8/2006
|
+0.20 / +0.78%
|
25.70
|
26.00
|
25.60
|
25.70
|
25.70
|
6.20
|
59,400
|
|
|
12/7/2006
|
-0.10 / -0.39%
|
25.70
|
25.80
|
25.50
|
25.50
|
25.50
|
6.15
|
42,100
|
|
|
12/6/2006
|
+0.10 / +0.39%
|
25.50
|
26.00
|
25.20
|
25.60
|
25.60
|
6.17
|
14,200
|
|
|
12/5/2006
|
-0.60 / -2.30%
|
26.00
|
26.00
|
25.40
|
25.50
|
25.50
|
6.15
|
66,000
|
|
|
12/4/2006
|
-0.60 / -2.25%
|
26.70
|
26.70
|
25.70
|
26.10
|
26.10
|
6.29
|
31,300
|
|
|
12/1/2006
|
+0.80 / +3.09%
|
27.00
|
27.00
|
26.20
|
26.70
|
26.70
|
6.44
|
19,100
|
|
|
11/30/2006
|
+0.40 / +1.57%
|
25.00
|
27.00
|
25.00
|
25.90
|
25.90
|
6.25
|
41,500
|
|
|
11/29/2006
|
-1.90 / -6.93%
|
25.50
|
26.00
|
25.00
|
25.50
|
25.50
|
6.15
|
48,200
|
|
|
11/28/2006
|
-2.80 / -9.27%
|
29.00
|
29.00
|
27.20
|
27.40
|
27.40
|
6.61
|
13,800
|
|
|