|
Closing price on 3/20/2008
|
|
| Open |
17.80 |
| High |
18.90 |
| Low |
17.60 |
| Volume |
9,800 |
| Split-adjusted Price |
4.36 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2008
|
+0.90 / +5.00%
|
17.80
|
18.90
|
17.60
|
18.90
|
18.90
|
4.36
|
9,800
|
|
|
3/19/2008
|
+1.10 / +6.51%
|
18.50
|
18.50
|
16.90
|
18.00
|
18.00
|
4.16
|
9,600
|
|
|
3/18/2008
|
-1.50 / -8.15%
|
17.00
|
17.90
|
16.70
|
16.90
|
16.90
|
3.90
|
17,800
|
|
|
3/17/2008
|
-1.70 / -8.46%
|
18.60
|
19.00
|
18.30
|
18.40
|
18.40
|
4.25
|
12,800
|
|
|
3/14/2008
|
-0.40 / -1.95%
|
20.50
|
20.80
|
20.00
|
20.10
|
20.10
|
4.64
|
6,900
|
|
|
3/13/2008
|
-1.00 / -4.65%
|
22.80
|
22.80
|
20.50
|
20.50
|
20.50
|
4.73
|
5,200
|
|
|
3/12/2008
|
+0.60 / +2.87%
|
20.00
|
22.00
|
20.00
|
21.50
|
21.50
|
4.96
|
6,400
|
|
|
3/11/2008
|
-1.10 / -5.00%
|
21.00
|
21.90
|
20.80
|
20.90
|
20.90
|
4.83
|
14,100
|
|
|
3/10/2008
|
+0.50 / +2.33%
|
23.60
|
23.60
|
21.60
|
22.00
|
22.00
|
5.08
|
20,000
|
|
|
3/7/2008
|
+1.90 / +9.69%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
4.96
|
3,200
|
|
|
3/6/2008
|
+2.10 / +12.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
4.53
|
10,100
|
|
|
3/5/2008
|
-0.90 / -4.89%
|
18.10
|
18.50
|
17.50
|
17.50
|
17.50
|
4.04
|
17,700
|
|
|
3/4/2008
|
-1.60 / -8.00%
|
19.90
|
19.90
|
18.30
|
18.40
|
18.40
|
4.25
|
20,900
|
|
|
3/3/2008
|
-1.30 / -6.10%
|
20.80
|
20.80
|
19.90
|
20.00
|
20.00
|
4.62
|
15,800
|
|
|
2/29/2008
|
-0.20 / -0.93%
|
21.00
|
21.30
|
20.70
|
21.30
|
21.30
|
4.92
|
12,400
|
|
|
2/28/2008
|
-0.40 / -1.83%
|
22.50
|
22.70
|
21.00
|
21.50
|
21.50
|
4.96
|
6,600
|
|
|
2/27/2008
|
+0.60 / +2.82%
|
21.90
|
23.00
|
21.90
|
21.90
|
21.90
|
5.06
|
10,200
|
|
|
2/26/2008
|
-0.20 / -0.93%
|
23.60
|
23.60
|
21.30
|
21.30
|
21.30
|
4.92
|
23,700
|
|
|
2/25/2008
|
-0.30 / -1.38%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
4.96
|
14,600
|
|
|
2/22/2008
|
+0.80 / +3.81%
|
20.00
|
21.80
|
19.00
|
21.80
|
21.80
|
5.03
|
6,800
|
|
|
2/21/2008
|
-1.20 / -5.41%
|
22.00
|
22.00
|
20.40
|
21.00
|
21.00
|
4.85
|
13,300
|
|
|
2/20/2008
|
-1.40 / -5.93%
|
24.50
|
24.50
|
22.00
|
22.20
|
22.20
|
5.13
|
4,400
|
|
|
2/19/2008
|
+0.10 / +0.43%
|
20.60
|
23.80
|
20.60
|
23.60
|
23.60
|
5.45
|
2,600
|
|
|
2/18/2008
|
-0.70 / -2.89%
|
22.50
|
23.70
|
22.50
|
23.50
|
23.50
|
5.43
|
5,500
|
|
|
2/15/2008
|
-1.30 / -5.10%
|
26.00
|
26.00
|
24.20
|
24.20
|
24.20
|
5.59
|
2,900
|
|
|
2/14/2008
|
+1.00 / +4.08%
|
24.00
|
25.90
|
24.00
|
25.50
|
25.50
|
5.89
|
5,700
|
|
|
2/13/2008
|
-0.70 / -2.78%
|
24.50
|
24.70
|
24.50
|
24.50
|
24.50
|
5.66
|
2,900
|
|
|
2/12/2008
|
-1.80 / -6.67%
|
27.00
|
27.50
|
25.20
|
25.20
|
25.20
|
5.82
|
4,700
|
|
|
2/1/2008
|
+0.80 / +3.05%
|
26.10
|
27.00
|
26.10
|
27.00
|
27.00
|
6.23
|
8,900
|
|
|
1/31/2008
|
+0.40 / +1.55%
|
28.20
|
28.20
|
24.00
|
26.20
|
26.20
|
6.05
|
6,500
|
|
|