|
Closing price on 4/25/2007
|
|
| Open |
40.00 |
| High |
41.50 |
| Low |
40.00 |
| Volume |
34,300 |
| Split-adjusted Price |
9.81 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2007
|
+0.70 / +1.75%
|
40.00
|
41.50
|
40.00
|
40.70
|
40.70
|
9.81
|
34,300
|
|
|
4/24/2007
|
+2.00 / +5.26%
|
38.70
|
40.00
|
38.00
|
40.00
|
40.00
|
9.64
|
46,500
|
|
|
4/23/2007
|
-3.80 / -9.09%
|
39.20
|
40.50
|
38.00
|
38.00
|
38.00
|
9.16
|
78,900
|
|
|
4/20/2007
|
-1.20 / -2.79%
|
42.20
|
43.50
|
41.50
|
41.80
|
41.80
|
10.08
|
28,600
|
|
|
4/19/2007
|
-1.10 / -2.49%
|
43.20
|
47.00
|
43.00
|
43.00
|
43.00
|
10.37
|
52,700
|
|
|
4/18/2007
|
+3.10 / +7.56%
|
40.10
|
44.10
|
38.50
|
44.10
|
44.10
|
10.63
|
65,800
|
|
|
4/17/2007
|
-0.70 / -1.68%
|
40.10
|
41.00
|
39.00
|
41.00
|
41.00
|
9.89
|
32,900
|
|
|
4/16/2007
|
-4.30 / -9.35%
|
41.90
|
45.00
|
41.10
|
41.70
|
41.70
|
10.05
|
37,500
|
|
|
4/13/2007
|
-1.90 / -3.97%
|
45.60
|
46.50
|
43.20
|
46.00
|
46.00
|
11.09
|
30,700
|
|
|
4/12/2007
|
-1.50 / -3.04%
|
47.90
|
49.00
|
47.50
|
47.90
|
47.90
|
11.55
|
14,000
|
|
|
4/11/2007
|
0.00 / 0.00%
|
49.20
|
49.70
|
48.50
|
49.40
|
49.40
|
11.91
|
19,400
|
|
|
4/10/2007
|
-0.10 / -0.20%
|
49.60
|
50.00
|
49.00
|
49.40
|
49.40
|
11.91
|
34,600
|
|
|
4/9/2007
|
-0.90 / -1.79%
|
49.80
|
50.00
|
49.20
|
49.50
|
49.50
|
11.94
|
28,900
|
|
|
4/6/2007
|
-0.10 / -0.20%
|
50.20
|
50.90
|
50.00
|
50.40
|
50.40
|
12.15
|
41,400
|
|
|
4/5/2007
|
-2.30 / -4.36%
|
51.50
|
53.10
|
50.50
|
50.50
|
50.50
|
12.18
|
20,600
|
|
|
4/4/2007
|
+4.30 / +8.87%
|
49.00
|
53.40
|
49.00
|
52.80
|
52.80
|
12.73
|
33,300
|
|
|
4/3/2007
|
-2.50 / -4.90%
|
48.60
|
52.00
|
47.40
|
48.50
|
48.50
|
11.69
|
56,700
|
|
|
4/2/2007
|
-4.50 / -8.11%
|
52.10
|
58.00
|
51.00
|
51.00
|
51.00
|
12.30
|
27,300
|
|
|
3/30/2007
|
+2.20 / +4.13%
|
54.00
|
58.60
|
54.00
|
55.50
|
55.50
|
13.38
|
85,700
|
|
|
3/29/2007
|
+1.30 / +2.50%
|
53.00
|
53.30
|
53.00
|
53.30
|
53.30
|
12.85
|
10,900
|
|
|
3/28/2007
|
+4.00 / +8.33%
|
48.50
|
53.70
|
44.10
|
52.00
|
52.00
|
12.54
|
32,900
|
|
|
3/27/2007
|
-4.00 / -7.69%
|
48.90
|
51.00
|
47.40
|
48.00
|
48.00
|
11.57
|
32,200
|
|
|
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
|
|
|