|
Closing price on 3/6/2008
|
|
| Open |
19.60 |
| High |
19.60 |
| Low |
19.60 |
| Volume |
10,100 |
| Split-adjusted Price |
4.53 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/30/2008
|
+2.20 / +9.32%
|
24.00
|
25.80
|
24.00
|
25.80
|
25.80
|
5.96
|
11,500
|
|
|
1/29/2008
|
+1.60 / +7.27%
|
22.70
|
23.80
|
22.70
|
23.60
|
23.60
|
5.45
|
6,300
|
|
|
1/28/2008
|
+0.50 / +2.33%
|
21.00
|
22.20
|
21.00
|
22.00
|
22.00
|
5.08
|
5,900
|
|
|
1/25/2008
|
+1.30 / +6.44%
|
21.00
|
22.00
|
20.00
|
21.50
|
21.50
|
4.96
|
7,600
|
|
|
1/24/2008
|
-2.20 / -9.82%
|
22.40
|
23.50
|
20.20
|
20.20
|
20.20
|
4.66
|
7,400
|
|
|
1/23/2008
|
-0.70 / -3.03%
|
22.70
|
22.80
|
21.30
|
22.40
|
22.40
|
5.17
|
8,400
|
|
|
1/22/2008
|
-0.30 / -1.28%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.10
|
5.33
|
1,000
|
|
|
1/21/2008
|
-2.10 / -8.24%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
5.40
|
1,100
|
|
|
1/18/2008
|
+1.50 / +6.25%
|
24.00
|
25.50
|
24.00
|
25.50
|
25.50
|
5.89
|
5,300
|
|
|
1/17/2008
|
+0.10 / +0.42%
|
25.00
|
26.10
|
23.40
|
24.00
|
24.00
|
5.54
|
24,500
|
|
|