|
Closing price on 6/20/2008
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.60 |
| Volume |
4,800 |
| Split-adjusted Price |
2.33 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2008
|
-0.90 / -8.57%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.33
|
4,800
|
|
|
6/19/2008
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.42
|
3,400
|
|
|
6/18/2008
|
-0.30 / -2.73%
|
11.30
|
11.30
|
10.70
|
10.70
|
10.70
|
2.47
|
6,300
|
|
|
6/17/2008
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.54
|
300
|
|
|
6/16/2008
|
+0.30 / +2.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.47
|
1,100
|
|
|
6/13/2008
|
+0.30 / +2.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.40
|
2,700
|
|
|
6/12/2008
|
+0.20 / +2.02%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.33
|
100
|
|
|
6/11/2008
|
-0.30 / -2.94%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.29
|
3,600
|
|
|
6/10/2008
|
+0.20 / +2.00%
|
9.70
|
10.20
|
9.70
|
10.20
|
10.20
|
2.36
|
14,100
|
|
|
6/9/2008
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.31
|
1,100
|
|
|
6/6/2008
|
-0.30 / -2.83%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.38
|
2,100
|
|
|
6/5/2008
|
-0.30 / -2.75%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.45
|
3,200
|
|
|
6/4/2008
|
-0.30 / -2.68%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.52
|
1,300
|
|
|
6/3/2008
|
-0.80 / -6.67%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
2.59
|
4,400
|
|
|
6/2/2008
|
+0.10 / +0.84%
|
11.60
|
12.00
|
11.50
|
12.00
|
12.00
|
2.77
|
3,200
|
|
|
5/30/2008
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.60
|
11.90
|
11.90
|
2.75
|
5,200
|
|
|
5/29/2008
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.68
|
100
|
|
|
5/28/2008
|
+0.30 / +2.65%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.60
|
2.68
|
2,600
|
|
|
5/27/2008
|
-0.30 / -2.59%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2.61
|
1,600
|
|
|
5/26/2008
|
-0.30 / -2.52%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.68
|
4,200
|
|
|
5/23/2008
|
-0.30 / -2.46%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.75
|
1,900
|
|
|
5/22/2008
|
-0.30 / -2.40%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
2.82
|
200
|
|
|
5/21/2008
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.89
|
2,900
|
|
|
5/20/2008
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.60
|
2.91
|
5,700
|
|
|
5/19/2008
|
+0.20 / +1.59%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.96
|
1,900
|
|
|
5/16/2008
|
+0.20 / +1.61%
|
12.50
|
12.80
|
12.50
|
12.60
|
12.60
|
2.91
|
6,300
|
|
|
5/15/2008
|
-0.10 / -0.80%
|
12.80
|
12.80
|
12.30
|
12.40
|
12.40
|
2.86
|
3,600
|
|
|
5/14/2008
|
-0.30 / -2.34%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.89
|
1,500
|
|
|
5/13/2008
|
-0.30 / -2.29%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.96
|
1,600
|
|
|
5/12/2008
|
-0.40 / -2.96%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
3.02
|
7,000
|
|
|