|
Closing price on 5/7/2008
|
|
| Open |
14.30 |
| High |
14.50 |
| Low |
14.30 |
| Volume |
8,600 |
| Split-adjusted Price |
3.30 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2008
|
-0.40 / -2.72%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.30
|
3.30
|
8,600
|
|
|
5/6/2008
|
-0.40 / -2.65%
|
14.70
|
14.80
|
14.70
|
14.70
|
14.70
|
3.39
|
5,000
|
|
|
5/5/2008
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.49
|
5,200
|
|
|
4/29/2008
|
-0.20 / -1.32%
|
15.50
|
15.60
|
15.00
|
15.00
|
15.00
|
3.46
|
11,900
|
|
|
4/28/2008
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.20
|
3.51
|
6,800
|
|
|
4/25/2008
|
+0.40 / +2.70%
|
14.50
|
15.30
|
14.50
|
15.20
|
15.20
|
3.51
|
1,900
|
|
|
4/24/2008
|
-0.40 / -2.63%
|
15.00
|
15.20
|
14.80
|
14.80
|
14.80
|
3.42
|
14,400
|
|
|
4/23/2008
|
-0.40 / -2.56%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.51
|
2,500
|
|
|
4/22/2008
|
-0.40 / -2.50%
|
15.60
|
16.30
|
15.60
|
15.60
|
15.60
|
3.60
|
4,100
|
|
|
4/21/2008
|
-0.20 / -1.23%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
3.69
|
3,100
|
|
|
4/18/2008
|
-0.60 / -3.57%
|
16.80
|
16.80
|
16.10
|
16.20
|
16.20
|
3.74
|
2,700
|
|
|
4/17/2008
|
+0.30 / +1.82%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.80
|
3.88
|
18,200
|
|
|
4/16/2008
|
-0.50 / -2.94%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
3.81
|
3,200
|
|
|
4/11/2008
|
-0.30 / -1.73%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
3.93
|
7,400
|
|
|
4/10/2008
|
-0.50 / -2.81%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
3.99
|
100
|
|
|
4/9/2008
|
-0.20 / -1.11%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
4.11
|
9,600
|
|
|
4/8/2008
|
-0.30 / -1.64%
|
18.80
|
18.80
|
17.80
|
18.00
|
18.00
|
4.16
|
11,100
|
|
|
4/7/2008
|
+0.50 / +2.81%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
4.23
|
200
|
|
|
4/4/2008
|
+0.30 / +1.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
4.11
|
700
|
|
|
4/3/2008
|
+0.30 / +1.74%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
4.04
|
200
|
|
|
4/2/2008
|
+0.30 / +1.78%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
3.97
|
100
|
|
|
4/1/2008
|
+0.30 / +1.81%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3.90
|
100
|
|
|
3/31/2008
|
+0.30 / +1.84%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.83
|
400
|
|
|
3/28/2008
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.76
|
1,400
|
|
|
3/27/2008
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.69
|
3,200
|
|
|
3/26/2008
|
+0.70 / +4.73%
|
15.10
|
16.30
|
15.10
|
15.50
|
15.50
|
3.58
|
4,800
|
|
|
3/25/2008
|
-1.30 / -8.07%
|
15.20
|
15.50
|
14.80
|
14.80
|
14.80
|
3.42
|
13,700
|
|
|
3/24/2008
|
-1.40 / -8.00%
|
17.50
|
17.50
|
15.80
|
16.10
|
16.10
|
3.72
|
3,500
|
|
|
3/21/2008
|
-1.40 / -7.41%
|
17.90
|
17.90
|
17.20
|
17.50
|
17.50
|
4.04
|
7,600
|
|
|
3/20/2008
|
+0.90 / +5.00%
|
17.80
|
18.90
|
17.60
|
18.90
|
18.90
|
4.36
|
9,800
|
|
|