|
Closing price on 3/23/2007
|
|
| Open |
109.50 |
| High |
113.00 |
| Low |
103.00 |
| Volume |
26,400 |
| Split-adjusted Price |
23.10 |
|
|
TLT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2007
|
+1.00 / +0.93%
|
109.50
|
113.00
|
103.00
|
109.00
|
108.00
|
23.10
|
26,400
|
|
|
3/22/2007
|
-3.00 / -2.70%
|
110.00
|
115.00
|
105.00
|
108.00
|
108.00
|
22.89
|
17,000
|
|
|
3/21/2007
|
+4.00 / +3.74%
|
110.00
|
114.00
|
110.00
|
111.00
|
111.00
|
23.52
|
19,500
|
|
|
3/20/2007
|
+6.20 / +6.15%
|
102.00
|
110.80
|
102.00
|
107.00
|
107.00
|
22.67
|
21,200
|
|
|
3/19/2007
|
+8.70 / +9.45%
|
100.80
|
100.80
|
100.80
|
100.80
|
100.80
|
21.36
|
16,400
|
|
|
3/16/2007
|
+9.50 / +11.50%
|
84.00
|
92.10
|
84.00
|
92.10
|
88.05
|
19.52
|
11,400
|
|
|
3/15/2007
|
-5.00 / -5.71%
|
83.80
|
86.50
|
82.60
|
82.60
|
82.60
|
17.50
|
7,000
|
|
|
3/14/2007
|
-5.40 / -5.81%
|
91.70
|
93.50
|
87.60
|
87.60
|
87.60
|
18.56
|
19,600
|
|
|
3/13/2007
|
+3.00 / +3.33%
|
91.00
|
99.80
|
91.00
|
93.00
|
93.00
|
19.71
|
18,100
|
|
|
3/12/2007
|
+0.10 / +0.11%
|
88.30
|
92.00
|
88.00
|
90.00
|
90.00
|
19.07
|
15,000
|
|
|
3/9/2007
|
-3.60 / -3.85%
|
88.30
|
92.00
|
84.10
|
89.90
|
88.58
|
19.05
|
8,900
|
|
|
3/8/2007
|
+1.50 / +1.63%
|
93.40
|
94.00
|
92.00
|
93.50
|
93.50
|
19.81
|
5,000
|
|
|
3/7/2007
|
+1.90 / +2.11%
|
92.00
|
97.00
|
92.00
|
92.00
|
92.00
|
19.50
|
9,800
|
|
|
3/6/2007
|
+4.00 / +4.65%
|
87.00
|
92.30
|
87.00
|
90.10
|
90.10
|
19.09
|
17,600
|
|
|
3/5/2007
|
+4.60 / +5.64%
|
84.00
|
89.00
|
84.00
|
86.10
|
86.10
|
18.25
|
7,600
|
|
|
3/2/2007
|
-2.50 / -2.98%
|
82.20
|
86.00
|
80.00
|
81.50
|
84.00
|
17.27
|
16,700
|
|
|
3/1/2007
|
+6.60 / +8.53%
|
80.00
|
85.10
|
80.00
|
84.00
|
84.00
|
17.80
|
28,900
|
|
|
2/28/2007
|
+6.80 / +9.63%
|
77.40
|
77.40
|
77.40
|
77.40
|
77.40
|
16.40
|
33,400
|
|
|
2/27/2007
|
+5.20 / +7.95%
|
68.00
|
70.60
|
68.00
|
70.60
|
70.60
|
14.96
|
30,700
|
|
|
2/26/2007
|
+4.40 / +7.21%
|
63.00
|
66.70
|
63.00
|
65.40
|
65.40
|
13.86
|
51,600
|
|
|
2/15/2007
|
+3.00 / +5.17%
|
59.70
|
62.00
|
59.70
|
61.00
|
60.60
|
12.93
|
9,600
|
|
|
2/14/2007
|
-1.20 / -2.03%
|
59.10
|
60.00
|
58.00
|
58.00
|
58.00
|
12.29
|
3,500
|
|
|
2/13/2007
|
+1.20 / +2.07%
|
58.90
|
59.40
|
58.90
|
59.20
|
59.20
|
12.55
|
11,000
|
|
|
2/12/2007
|
0.00 / 0.00%
|
58.00
|
59.40
|
58.00
|
58.00
|
58.00
|
12.29
|
3,200
|
|
|
2/9/2007
|
+1.20 / +2.11%
|
55.70
|
58.00
|
55.20
|
58.00
|
56.80
|
12.29
|
3,800
|
|
|
2/8/2007
|
+0.30 / +0.53%
|
56.80
|
57.80
|
56.80
|
56.80
|
56.80
|
12.04
|
5,500
|
|
|
2/7/2007
|
+1.00 / +1.80%
|
56.60
|
59.00
|
55.00
|
56.50
|
56.50
|
11.97
|
10,000
|
|
|
2/6/2007
|
-2.50 / -4.31%
|
57.50
|
59.00
|
55.20
|
55.50
|
55.50
|
11.76
|
10,300
|
|
|
2/5/2007
|
-2.00 / -3.33%
|
59.80
|
66.50
|
58.00
|
58.00
|
58.00
|
12.29
|
10,800
|
|
|
2/2/2007
|
+1.50 / +2.56%
|
60.50
|
61.50
|
58.50
|
60.00
|
58.50
|
12.71
|
17,700
|
|
|