|
Closing price on 9/9/2008
|
|
| Open |
21.30 |
| High |
21.30 |
| Low |
21.30 |
| Volume |
23,100 |
| Split-adjusted Price |
5.16 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2008
|
-1.60 / -6.99%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
5.16
|
23,100
|
|
|
9/8/2008
|
-1.60 / -6.53%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
5.55
|
1,400
|
|
|
9/5/2008
|
-2.10 / -7.89%
|
26.30
|
26.30
|
24.50
|
24.50
|
24.50
|
5.94
|
16,100
|
|
|
9/4/2008
|
+1.50 / +5.98%
|
26.80
|
26.80
|
23.40
|
26.60
|
26.60
|
6.45
|
41,000
|
|
|
9/3/2008
|
+1.50 / +6.36%
|
25.10
|
25.10
|
25.00
|
25.10
|
25.10
|
6.09
|
13,400
|
|
|
8/29/2008
|
+1.30 / +5.83%
|
23.60
|
23.60
|
22.10
|
23.60
|
23.60
|
5.72
|
38,200
|
|
|
8/28/2008
|
+1.40 / +6.70%
|
22.30
|
22.30
|
20.90
|
22.30
|
22.30
|
5.41
|
137,400
|
|
|
8/27/2008
|
+1.30 / +6.63%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
5.07
|
14,900
|
|
|
8/26/2008
|
+1.20 / +6.52%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
4.75
|
12,100
|
|
|
8/25/2008
|
+1.20 / +6.98%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
4.46
|
11,000
|
|
|
8/22/2008
|
+1.10 / +6.83%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4.17
|
17,400
|
|
|
8/21/2008
|
+1.00 / +6.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.90
|
7,700
|
|
|
8/20/2008
|
+0.90 / +6.34%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.66
|
53,400
|
|
|
8/19/2008
|
+0.90 / +6.77%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.20
|
3.44
|
65,700
|
|
|
8/18/2008
|
+0.80 / +6.40%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.22
|
2,800
|
|
|
8/15/2008
|
+0.40 / +3.31%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.03
|
800
|
|
|
8/14/2008
|
+0.40 / +3.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.93
|
5,800
|
|
|
8/13/2008
|
+0.40 / +3.54%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.84
|
26,300
|
|
|
8/12/2008
|
+0.40 / +3.67%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2.74
|
10,200
|
|
|
8/11/2008
|
+0.40 / +3.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.64
|
600
|
|
|
8/8/2008
|
+0.40 / +3.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.55
|
300
|
|
|
8/7/2008
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.45
|
200
|
|
|
8/6/2008
|
-0.30 / -2.91%
|
10.00
|
10.00
|
9.60
|
10.00
|
10.00
|
2.42
|
7,100
|
|
|
8/5/2008
|
+0.30 / +3.00%
|
9.60
|
10.30
|
9.60
|
10.30
|
10.30
|
2.50
|
12,400
|
|
|
8/4/2008
|
-0.40 / -3.85%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
2.42
|
4,600
|
|
|
8/1/2008
|
-0.40 / -3.70%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.52
|
4,900
|
|
|
7/31/2008
|
-0.30 / -2.70%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
2.62
|
6,600
|
|
|
7/30/2008
|
-0.60 / -5.13%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.10
|
2.69
|
6,500
|
|
|
7/29/2008
|
0.00 / 0.00%
|
11.30
|
12.00
|
11.30
|
11.70
|
11.70
|
2.84
|
19,900
|
|
|
7/28/2008
|
-0.40 / -3.31%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.84
|
3,800
|
|
|