|
Closing price on 11/2/2001
|
|
| Open |
47.20 |
| High |
47.20 |
| Low |
47.20 |
| Volume |
100 |
| Split-adjusted Price |
4.00 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2001
|
+0.90 / +1.94%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
4.00
|
100
|
|
|
10/31/2001
|
+0.90 / +1.98%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
3.92
|
1,000
|
|
|
10/29/2001
|
+0.80 / +1.79%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
3.85
|
23,500
|
|
|
10/26/2001
|
+0.80 / +1.83%
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
3.78
|
200
|
|
|
10/24/2001
|
+0.80 / +1.86%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
3.71
|
100
|
|
|
10/22/2001
|
+0.80 / +1.90%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
3.64
|
600
|
|
|
10/19/2001
|
+0.80 / +1.93%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
3.58
|
200
|
|
|
10/17/2001
|
+0.80 / +1.97%
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
3.51
|
400
|
|
|
10/15/2001
|
+0.70 / +1.75%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
3.44
|
100
|
|
|
10/12/2001
|
+0.70 / +1.79%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
3.38
|
100
|
|
|
10/10/2001
|
+0.70 / +1.82%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
3.32
|
100
|
|
|
10/8/2001
|
+2.50 / +6.94%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
3.26
|
25,900
|
|
|
10/5/2001
|
-1.20 / -3.23%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
3.05
|
37,900
|
|
|
10/3/2001
|
-2.80 / -7.00%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
3.15
|
6,700
|
|
|
10/1/2001
|
-3.00 / -6.98%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
3.39
|
6,500
|
|
|
9/28/2001
|
-2.60 / -5.70%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
3.64
|
14,500
|
|
|
9/26/2001
|
-3.40 / -6.94%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
3.86
|
21,000
|
|
|
9/24/2001
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
4.15
|
15,600
|
|
|
9/21/2001
|
+0.10 / +0.20%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
4.15
|
11,100
|
|
|
9/19/2001
|
0.00 / 0.00%
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
4.14
|
14,200
|
|
|
9/17/2001
|
-3.60 / -6.86%
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
4.14
|
13,500
|
|
|
9/14/2001
|
-2.00 / -3.67%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
4.45
|
14,600
|
|
|
9/12/2001
|
0.00 / 0.00%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
4.62
|
28,700
|
|
|
9/10/2001
|
-4.00 / -6.84%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
4.62
|
32,400
|
|
|
9/7/2001
|
+3.50 / +6.36%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
4.96
|
12,400
|
|
|
9/5/2001
|
+3.50 / +6.80%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
4.66
|
16,400
|
|
|
8/31/2001
|
+3.10 / +6.40%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
4.36
|
34,600
|
|
|
8/29/2001
|
-3.60 / -6.92%
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
4.10
|
5,600
|
|
|
8/27/2001
|
-3.50 / -6.31%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
4.41
|
4,200
|
|
|
8/24/2001
|
-4.00 / -6.72%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
4.70
|
29,800
|
|
|