|
|
Closing price on 3/6/2008
|
|
| Open |
17.50 |
| High |
18.80 |
| Low |
17.50 |
| Volume |
18,900 |
| Split-adjusted Price |
4.65 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2008
|
+1.10 / +6.21%
|
17.50
|
18.80
|
17.50
|
18.80
|
18.80
|
4.65
|
18,900
|
|
|
3/5/2008
|
+0.20 / +1.14%
|
17.00
|
17.80
|
16.00
|
17.70
|
17.70
|
4.37
|
162,500
|
|
|
3/4/2008
|
-1.20 / -6.42%
|
18.00
|
19.00
|
17.50
|
17.50
|
17.50
|
4.32
|
224,900
|
|
|
3/3/2008
|
-1.50 / -7.43%
|
20.20
|
20.50
|
18.50
|
18.70
|
18.70
|
4.62
|
140,900
|
|
|
2/29/2008
|
-0.10 / -0.49%
|
20.50
|
20.50
|
19.60
|
20.20
|
20.20
|
4.99
|
95,400
|
|
|
2/28/2008
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.00
|
20.30
|
20.30
|
5.02
|
65,800
|
|
|
2/27/2008
|
+0.70 / +3.54%
|
19.50
|
21.30
|
19.50
|
20.50
|
20.50
|
5.07
|
86,700
|
|
|
2/26/2008
|
-1.30 / -6.16%
|
22.80
|
22.80
|
19.80
|
19.80
|
19.80
|
4.89
|
123,200
|
|
|
2/25/2008
|
+0.60 / +2.93%
|
20.50
|
21.10
|
20.50
|
21.10
|
21.10
|
5.21
|
68,700
|
|
|
2/22/2008
|
+0.70 / +3.54%
|
18.90
|
21.70
|
17.90
|
20.50
|
20.50
|
5.07
|
121,300
|
|
|
2/21/2008
|
-1.80 / -8.33%
|
21.50
|
21.50
|
19.60
|
19.80
|
19.80
|
4.89
|
224,200
|
|
|
2/20/2008
|
-0.70 / -3.14%
|
22.30
|
22.50
|
21.30
|
21.60
|
21.60
|
5.34
|
57,500
|
|
|
2/19/2008
|
0.00 / 0.00%
|
22.30
|
22.90
|
21.80
|
22.30
|
22.30
|
5.51
|
72,400
|
|
|
2/18/2008
|
-0.50 / -2.19%
|
22.50
|
22.70
|
21.50
|
22.30
|
22.30
|
5.51
|
118,400
|
|
|
2/15/2008
|
-0.20 / -0.87%
|
22.50
|
23.40
|
22.50
|
22.80
|
22.80
|
5.63
|
75,400
|
|
|
2/14/2008
|
+0.20 / +0.88%
|
22.80
|
23.50
|
22.50
|
23.00
|
23.00
|
5.68
|
82,000
|
|
|
2/13/2008
|
-1.30 / -5.39%
|
23.90
|
23.90
|
22.60
|
22.80
|
22.80
|
5.63
|
50,300
|
|
|
2/12/2008
|
-0.70 / -2.82%
|
25.00
|
25.00
|
23.30
|
24.10
|
24.10
|
5.96
|
25,400
|
|
|
2/1/2008
|
0.00 / 0.00%
|
26.00
|
26.00
|
24.50
|
24.80
|
24.80
|
6.13
|
148,700
|
|
|
1/31/2008
|
-1.00 / -3.88%
|
26.10
|
26.50
|
23.10
|
24.80
|
24.80
|
6.13
|
108,500
|
|
|
1/30/2008
|
+1.90 / +7.95%
|
24.00
|
25.80
|
24.00
|
25.80
|
25.80
|
6.38
|
318,800
|
|
|
1/29/2008
|
+1.70 / +7.66%
|
22.40
|
24.60
|
22.40
|
23.90
|
23.90
|
5.91
|
152,400
|
|
|
1/28/2008
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.00
|
22.20
|
22.20
|
5.49
|
86,200
|
|
|
1/25/2008
|
+0.70 / +3.26%
|
22.00
|
22.50
|
21.60
|
22.20
|
22.20
|
5.49
|
96,500
|
|
|
1/24/2008
|
-0.40 / -1.83%
|
21.70
|
22.20
|
21.50
|
21.50
|
21.50
|
5.31
|
80,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|