|
Closing price on 5/28/2007
|
|
| Open |
39.80 |
| High |
42.00 |
| Low |
39.80 |
| Volume |
54,800 |
| Split-adjusted Price |
9.39 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2007
|
-2.00 / -4.76%
|
39.80
|
42.00
|
39.80
|
40.00
|
40.00
|
9.39
|
54,800
|
|
|
5/25/2007
|
+2.30 / +5.79%
|
39.70
|
42.00
|
38.10
|
42.00
|
42.00
|
9.86
|
157,100
|
|
|
5/24/2007
|
-3.80 / -8.74%
|
39.70
|
43.00
|
39.50
|
39.70
|
39.70
|
9.32
|
50,700
|
|
|
5/23/2007
|
+1.50 / +3.57%
|
42.00
|
45.90
|
42.00
|
43.50
|
43.50
|
10.21
|
139,400
|
|
|
5/22/2007
|
+3.30 / +8.53%
|
39.70
|
42.70
|
39.70
|
42.00
|
42.00
|
9.86
|
128,600
|
|
|
5/21/2007
|
-0.10 / -0.26%
|
37.20
|
39.50
|
37.20
|
38.70
|
38.70
|
9.08
|
73,400
|
|
|
5/18/2007
|
+0.50 / +1.31%
|
37.20
|
38.80
|
36.70
|
38.80
|
38.80
|
9.11
|
383,300
|
|
|
5/17/2007
|
-0.70 / -1.79%
|
37.60
|
39.00
|
37.00
|
38.30
|
38.30
|
8.99
|
117,900
|
|
|
5/16/2007
|
-1.00 / -2.50%
|
38.70
|
39.50
|
38.00
|
39.00
|
39.00
|
9.15
|
17,400
|
|
|
5/15/2007
|
0.00 / 0.00%
|
39.50
|
40.50
|
39.00
|
40.00
|
40.00
|
9.39
|
41,200
|
|
|
5/14/2007
|
-0.50 / -1.23%
|
39.60
|
40.50
|
39.00
|
40.00
|
40.00
|
9.39
|
32,600
|
|
|
5/11/2007
|
+1.30 / +3.32%
|
39.20
|
40.60
|
39.20
|
40.50
|
40.50
|
9.51
|
30,200
|
|
|
5/10/2007
|
-0.80 / -2.00%
|
39.20
|
40.00
|
39.00
|
39.20
|
39.20
|
9.20
|
25,100
|
|
|
5/9/2007
|
-1.00 / -2.44%
|
40.60
|
42.00
|
40.00
|
40.00
|
40.00
|
9.39
|
26,200
|
|
|
5/8/2007
|
+0.50 / +1.23%
|
40.20
|
42.00
|
40.00
|
41.00
|
41.00
|
9.62
|
37,400
|
|
|
5/7/2007
|
+1.40 / +3.58%
|
39.40
|
41.00
|
39.40
|
40.50
|
40.50
|
9.51
|
24,500
|
|
|
5/4/2007
|
+0.10 / +0.26%
|
39.20
|
39.60
|
39.00
|
39.10
|
39.10
|
9.18
|
21,500
|
|
|
5/3/2007
|
-0.50 / -1.27%
|
38.90
|
40.00
|
38.50
|
39.00
|
39.00
|
9.15
|
22,500
|
|
|
5/2/2007
|
-1.20 / -2.95%
|
38.90
|
40.60
|
38.00
|
39.50
|
39.50
|
9.27
|
20,900
|
|
|
4/25/2007
|
+0.70 / +1.75%
|
40.00
|
41.50
|
40.00
|
40.70
|
40.70
|
9.55
|
34,300
|
|
|
4/24/2007
|
+2.00 / +5.26%
|
38.70
|
40.00
|
38.00
|
40.00
|
40.00
|
9.39
|
46,500
|
|
|
4/23/2007
|
-3.80 / -9.09%
|
39.20
|
40.50
|
38.00
|
38.00
|
38.00
|
8.92
|
78,900
|
|
|
4/20/2007
|
-1.20 / -2.79%
|
42.20
|
43.50
|
41.50
|
41.80
|
41.80
|
9.81
|
28,600
|
|
|
4/19/2007
|
-1.10 / -2.49%
|
43.20
|
47.00
|
43.00
|
43.00
|
43.00
|
10.09
|
52,700
|
|
|
4/18/2007
|
+3.10 / +7.56%
|
40.10
|
44.10
|
38.50
|
44.10
|
44.10
|
10.35
|
65,800
|
|
|
4/17/2007
|
-0.70 / -1.68%
|
40.10
|
41.00
|
39.00
|
41.00
|
41.00
|
9.62
|
32,900
|
|
|
4/16/2007
|
-4.30 / -9.35%
|
41.90
|
45.00
|
41.10
|
41.70
|
41.70
|
9.79
|
37,500
|
|
|
4/13/2007
|
-1.90 / -3.97%
|
45.60
|
46.50
|
43.20
|
46.00
|
46.00
|
10.80
|
30,700
|
|
|
4/12/2007
|
-1.50 / -3.04%
|
47.90
|
49.00
|
47.50
|
47.90
|
47.90
|
11.24
|
14,000
|
|
|
4/11/2007
|
0.00 / 0.00%
|
49.20
|
49.70
|
48.50
|
49.40
|
49.40
|
11.60
|
19,400
|
|
|