|
Closing price on 2/20/2008
|
|
| Open |
47.50 |
| High |
49.00 |
| Low |
47.50 |
| Volume |
2,900 |
| Split-adjusted Price |
6.75 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2008
|
-2.50 / -5.00%
|
47.50
|
49.00
|
47.50
|
47.50
|
47.50
|
6.75
|
2,900
|
|
|
2/19/2008
|
+1.50 / +3.09%
|
46.50
|
50.00
|
46.50
|
50.00
|
50.00
|
7.11
|
1,410
|
|
|
2/18/2008
|
-2.00 / -3.96%
|
48.50
|
49.00
|
48.00
|
48.50
|
48.50
|
6.89
|
3,970
|
|
|
2/15/2008
|
-0.50 / -0.98%
|
51.00
|
51.00
|
50.00
|
50.50
|
50.50
|
7.18
|
4,130
|
|
|
2/14/2008
|
+1.50 / +3.03%
|
49.00
|
51.50
|
49.00
|
51.00
|
51.00
|
7.25
|
7,340
|
|
|
2/13/2008
|
-1.00 / -1.98%
|
50.00
|
50.50
|
49.50
|
49.50
|
49.50
|
7.03
|
2,410
|
|
|
2/12/2008
|
-1.00 / -1.94%
|
51.50
|
51.50
|
50.00
|
50.50
|
50.50
|
7.18
|
13,300
|
|
|
2/1/2008
|
+2.00 / +4.04%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
7.32
|
34,270
|
|
|
1/31/2008
|
-0.30 / -0.60%
|
49.80
|
49.80
|
49.00
|
49.50
|
49.50
|
7.03
|
6,770
|
|
|
1/30/2008
|
+2.30 / +4.84%
|
48.50
|
49.80
|
48.50
|
49.80
|
49.80
|
7.08
|
16,490
|
|
|
1/29/2008
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.00
|
47.50
|
47.50
|
6.75
|
12,780
|
|
|
1/28/2008
|
0.00 / 0.00%
|
45.20
|
48.00
|
45.20
|
47.50
|
47.50
|
6.75
|
9,990
|
|
|
1/25/2008
|
+1.50 / +3.26%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
6.75
|
2,300
|
|
|
1/24/2008
|
-0.10 / -0.22%
|
44.00
|
47.50
|
44.00
|
46.00
|
46.00
|
6.54
|
1,380
|
|
|
1/23/2008
|
-2.40 / -4.95%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
6.55
|
3,730
|
|
|
1/22/2008
|
-0.50 / -1.02%
|
49.00
|
49.00
|
46.60
|
48.50
|
48.50
|
6.89
|
1,840
|
|
|
1/21/2008
|
+1.50 / +3.16%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
6.96
|
3,300
|
|
|
1/18/2008
|
-0.50 / -1.04%
|
48.00
|
48.00
|
47.50
|
47.50
|
47.50
|
6.75
|
6,900
|
|
|
1/17/2008
|
+0.60 / +1.27%
|
49.00
|
49.00
|
48.00
|
48.00
|
48.00
|
6.82
|
1,710
|
|
|
1/16/2008
|
+2.20 / +4.87%
|
46.00
|
47.40
|
46.00
|
47.40
|
47.40
|
6.74
|
12,910
|
|
|
1/15/2008
|
-2.30 / -4.84%
|
47.50
|
49.00
|
45.20
|
45.20
|
45.20
|
6.42
|
13,430
|
|
|
1/14/2008
|
-2.50 / -5.00%
|
47.50
|
48.00
|
47.50
|
47.50
|
47.50
|
6.75
|
13,000
|
|
|
1/11/2008
|
+0.50 / +1.01%
|
47.30
|
50.00
|
47.30
|
50.00
|
50.00
|
7.11
|
11,680
|
|
|
1/10/2008
|
+0.50 / +1.02%
|
47.50
|
49.50
|
47.50
|
49.50
|
49.50
|
7.03
|
11,390
|
|
|
1/9/2008
|
-1.00 / -2.00%
|
49.50
|
49.50
|
49.00
|
49.00
|
49.00
|
6.96
|
1,530
|
|
|
1/8/2008
|
+0.50 / +1.01%
|
50.00
|
50.50
|
50.00
|
50.00
|
50.00
|
7.11
|
8,260
|
|
|
1/7/2008
|
-0.50 / -1.00%
|
50.00
|
50.00
|
48.50
|
49.50
|
49.50
|
7.03
|
7,450
|
|
|
1/4/2008
|
-2.00 / -3.85%
|
51.00
|
51.00
|
50.00
|
50.00
|
50.00
|
7.11
|
7,650
|
|
|
1/3/2008
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
7.39
|
800
|
|
|
1/2/2008
|
0.00 / 0.00%
|
52.50
|
52.50
|
52.00
|
52.00
|
52.00
|
7.39
|
4,300
|
|
|