|
Closing price on 5/8/2007
|
|
| Open |
37.40 |
| High |
38.00 |
| Low |
37.40 |
| Volume |
12,300 |
| Split-adjusted Price |
8.37 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2007
|
+0.30 / +0.80%
|
37.40
|
38.00
|
37.40
|
37.60
|
37.60
|
8.37
|
12,300
|
|
|
5/7/2007
|
+1.40 / +3.90%
|
36.20
|
37.30
|
36.00
|
37.30
|
37.30
|
8.30
|
3,300
|
|
|
5/4/2007
|
+0.30 / +0.84%
|
36.20
|
37.00
|
35.90
|
35.90
|
35.90
|
7.99
|
9,000
|
|
|
5/3/2007
|
-1.40 / -3.78%
|
36.20
|
37.00
|
35.60
|
35.60
|
35.60
|
7.92
|
4,700
|
|
|
5/2/2007
|
+1.00 / +2.78%
|
37.00
|
39.00
|
37.00
|
37.00
|
37.00
|
8.24
|
5,300
|
|
|
4/25/2007
|
-0.50 / -1.37%
|
35.40
|
37.00
|
35.00
|
36.00
|
36.00
|
8.01
|
8,100
|
|
|
4/24/2007
|
+1.50 / +4.29%
|
35.20
|
36.50
|
35.00
|
36.50
|
36.50
|
8.12
|
4,100
|
|
|
4/23/2007
|
-2.00 / -5.41%
|
35.20
|
36.10
|
34.70
|
35.00
|
35.00
|
7.79
|
6,000
|
|
|
4/20/2007
|
+0.70 / +1.93%
|
37.00
|
39.90
|
37.00
|
37.00
|
37.00
|
8.24
|
10,500
|
|
|
4/19/2007
|
-0.10 / -0.27%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
8.08
|
9,700
|
|
|
4/18/2007
|
+1.90 / +5.51%
|
33.00
|
36.40
|
32.00
|
36.40
|
36.40
|
8.10
|
9,800
|
|
|
4/17/2007
|
-0.90 / -2.54%
|
33.10
|
34.50
|
32.20
|
34.50
|
34.50
|
7.68
|
13,200
|
|
|
4/16/2007
|
-3.60 / -9.23%
|
35.70
|
38.00
|
35.40
|
35.40
|
35.40
|
7.88
|
13,500
|
|
|
4/13/2007
|
0.00 / 0.00%
|
39.30
|
41.00
|
38.00
|
39.00
|
39.00
|
8.68
|
10,500
|
|
|
4/12/2007
|
-3.00 / -7.14%
|
39.90
|
41.00
|
39.00
|
39.00
|
39.00
|
8.68
|
6,200
|
|
|
4/11/2007
|
-1.00 / -2.33%
|
42.10
|
42.50
|
41.60
|
42.00
|
42.00
|
9.35
|
7,200
|
|
|
4/10/2007
|
-1.00 / -2.27%
|
43.70
|
44.50
|
43.00
|
43.00
|
43.00
|
9.57
|
1,300
|
|
|
4/9/2007
|
-0.50 / -1.12%
|
44.50
|
45.80
|
44.00
|
44.00
|
44.00
|
9.79
|
3,800
|
|
|
4/6/2007
|
-1.50 / -3.26%
|
44.50
|
46.50
|
41.70
|
44.50
|
44.50
|
9.91
|
8,500
|
|
|
4/5/2007
|
-1.00 / -2.13%
|
46.20
|
47.50
|
46.00
|
46.00
|
46.00
|
10.24
|
4,600
|
|
|
4/4/2007
|
+1.90 / +4.21%
|
45.70
|
48.00
|
45.00
|
47.00
|
47.00
|
10.46
|
10,300
|
|
|
4/3/2007
|
-1.90 / -4.04%
|
45.70
|
48.20
|
45.00
|
45.10
|
45.10
|
10.04
|
4,000
|
|
|
4/2/2007
|
-2.00 / -4.08%
|
49.70
|
53.50
|
47.00
|
47.00
|
47.00
|
10.46
|
14,100
|
|
|
3/30/2007
|
+0.20 / +0.41%
|
48.90
|
53.20
|
48.90
|
49.00
|
49.00
|
10.91
|
22,000
|
|
|
3/29/2007
|
+0.80 / +1.67%
|
48.50
|
48.80
|
48.50
|
48.80
|
48.80
|
10.86
|
2,500
|
|
|
3/28/2007
|
+3.60 / +8.11%
|
44.40
|
48.50
|
40.10
|
48.00
|
48.00
|
10.68
|
25,500
|
|
|
3/27/2007
|
-4.60 / -9.39%
|
44.50
|
45.00
|
44.40
|
44.40
|
44.40
|
9.88
|
4,100
|
|
|
3/26/2007
|
-2.80 / -5.41%
|
49.30
|
52.00
|
46.80
|
49.00
|
49.00
|
10.91
|
11,300
|
|
|
3/23/2007
|
-0.20 / -0.38%
|
51.60
|
53.00
|
49.00
|
51.80
|
51.80
|
11.53
|
25,300
|
|
|
3/22/2007
|
-1.80 / -3.35%
|
51.60
|
53.00
|
50.50
|
52.00
|
52.00
|
11.57
|
31,000
|
|
|