|
Closing price on 3/26/2007
|
|
| Open |
52.60 |
| High |
56.40 |
| Low |
51.00 |
| Volume |
44,100 |
| Split-adjusted Price |
12.54 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2007
|
-5.00 / -8.77%
|
52.60
|
56.40
|
51.00
|
52.00
|
52.00
|
12.54
|
44,100
|
|
|
3/23/2007
|
-0.40 / -0.70%
|
56.60
|
62.00
|
55.10
|
57.00
|
57.00
|
13.74
|
71,300
|
|
|
3/22/2007
|
+0.40 / +0.70%
|
56.30
|
61.90
|
56.00
|
57.40
|
57.40
|
13.84
|
80,900
|
|
|
3/21/2007
|
-2.00 / -3.39%
|
56.30
|
59.50
|
54.00
|
57.00
|
57.00
|
13.74
|
53,700
|
|
|
3/20/2007
|
-2.00 / -3.28%
|
59.90
|
62.00
|
55.40
|
59.00
|
59.00
|
14.23
|
68,400
|
|
|
3/19/2007
|
+1.60 / +2.69%
|
60.00
|
62.20
|
60.00
|
61.00
|
61.00
|
14.71
|
92,300
|
|
|
3/16/2007
|
+5.40 / +10.00%
|
54.00
|
59.40
|
51.70
|
59.40
|
59.40
|
14.32
|
167,100
|
|
|
3/15/2007
|
-3.00 / -5.26%
|
54.00
|
55.00
|
50.50
|
54.00
|
54.00
|
13.02
|
91,500
|
|
|
3/14/2007
|
-3.00 / -5.00%
|
56.10
|
60.00
|
54.60
|
57.00
|
57.00
|
13.74
|
109,500
|
|
|
3/13/2007
|
-4.00 / -6.25%
|
60.60
|
63.00
|
59.00
|
60.00
|
60.00
|
14.47
|
77,000
|
|
|
3/12/2007
|
+0.70 / +1.11%
|
62.80
|
65.00
|
62.00
|
64.00
|
64.00
|
15.43
|
146,800
|
|
|
3/9/2007
|
+2.20 / +3.60%
|
61.50
|
65.00
|
61.50
|
63.30
|
63.30
|
15.26
|
105,900
|
|
|
3/8/2007
|
-0.40 / -0.65%
|
61.00
|
62.00
|
60.00
|
61.10
|
61.10
|
14.73
|
72,000
|
|
|
3/7/2007
|
-1.70 / -2.69%
|
62.20
|
64.00
|
58.00
|
61.50
|
61.50
|
14.83
|
74,900
|
|
|
3/6/2007
|
-0.70 / -1.10%
|
63.30
|
65.00
|
57.60
|
63.20
|
63.20
|
15.24
|
63,400
|
|
|
3/5/2007
|
+1.40 / +2.24%
|
62.50
|
65.00
|
62.50
|
63.90
|
63.90
|
15.41
|
85,800
|
|
|
3/2/2007
|
-1.50 / -2.34%
|
62.40
|
64.60
|
58.20
|
62.50
|
62.50
|
15.07
|
71,900
|
|
|
3/1/2007
|
-1.80 / -2.74%
|
64.60
|
68.00
|
61.20
|
64.00
|
64.00
|
15.43
|
79,800
|
|
|
2/28/2007
|
+1.10 / +1.70%
|
64.70
|
71.10
|
58.30
|
65.80
|
65.80
|
15.87
|
144,700
|
|
|
2/27/2007
|
+3.70 / +6.07%
|
64.70
|
64.70
|
64.70
|
64.70
|
64.70
|
15.60
|
92,300
|
|
|
2/26/2007
|
+5.20 / +9.32%
|
56.20
|
61.20
|
56.20
|
61.00
|
61.00
|
14.71
|
178,600
|
|
|
2/15/2007
|
+0.80 / +1.45%
|
55.70
|
57.00
|
55.00
|
55.80
|
55.80
|
13.45
|
79,600
|
|
|
2/14/2007
|
+0.40 / +0.73%
|
55.00
|
59.00
|
55.00
|
55.00
|
55.00
|
13.26
|
111,300
|
|
|
2/13/2007
|
+0.70 / +1.30%
|
53.80
|
55.50
|
53.80
|
54.60
|
54.60
|
13.17
|
80,200
|
|
|
2/12/2007
|
-0.10 / -0.19%
|
53.80
|
55.00
|
53.00
|
53.90
|
53.90
|
13.00
|
37,500
|
|
|
2/9/2007
|
-2.80 / -4.93%
|
54.50
|
58.00
|
52.00
|
54.00
|
54.00
|
13.02
|
65,500
|
|
|
2/8/2007
|
-0.20 / -0.35%
|
54.90
|
58.00
|
54.00
|
56.80
|
56.80
|
13.70
|
170,500
|
|
|
2/7/2007
|
+3.90 / +7.34%
|
53.00
|
57.00
|
53.00
|
57.00
|
57.00
|
13.74
|
130,100
|
|
|
2/6/2007
|
+2.10 / +4.12%
|
51.00
|
55.50
|
51.00
|
53.10
|
53.10
|
12.80
|
146,800
|
|
|
2/5/2007
|
+2.00 / +4.08%
|
49.00
|
52.20
|
49.00
|
51.00
|
51.00
|
12.30
|
203,800
|
|
|