Closing price on 11/26/2001
|
|
Open |
54.50 |
High |
54.50 |
Low |
54.50 |
Volume |
4,500 |
Split-adjusted Price |
4.71 |
|
|
TMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/26/2001
|
+1.00 / +1.87%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
4.71
|
4,500
|
|
11/23/2001
|
+1.00 / +1.90%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
4.62
|
23,600
|
|
11/21/2001
|
-1.00 / -1.87%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
4.54
|
66,000
|
|
11/19/2001
|
+1.00 / +1.90%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
4.62
|
1,200
|
|
11/16/2001
|
+1.00 / +1.94%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
4.54
|
200
|
|
11/14/2001
|
+1.00 / +1.98%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
4.45
|
300
|
|
11/12/2001
|
+0.60 / +1.20%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
4.36
|
700
|
|
11/9/2001
|
+0.90 / +1.84%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
4.31
|
300
|
|
11/7/2001
|
+0.90 / +1.87%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
4.24
|
200
|
|
11/5/2001
|
+0.90 / +1.91%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
4.16
|
200
|
|
11/2/2001
|
+0.90 / +1.94%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
4.08
|
100
|
|
10/31/2001
|
+0.90 / +1.98%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
4.00
|
1,000
|
|
10/29/2001
|
+0.80 / +1.79%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
3.92
|
23,500
|
|
10/26/2001
|
+0.80 / +1.83%
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
3.86
|
200
|
|
10/24/2001
|
+0.80 / +1.86%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
3.79
|
100
|
|
10/22/2001
|
+0.80 / +1.90%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
3.72
|
600
|
|
10/19/2001
|
+0.80 / +1.93%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
3.65
|
200
|
|
10/17/2001
|
+0.80 / +1.97%
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
3.58
|
400
|
|
10/15/2001
|
+0.70 / +1.75%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
3.51
|
100
|
|
10/12/2001
|
+0.70 / +1.79%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
3.45
|
100
|
|
10/10/2001
|
+0.70 / +1.82%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
3.39
|
100
|
|
10/8/2001
|
+2.50 / +6.94%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
3.33
|
25,900
|
|
10/5/2001
|
-1.20 / -3.23%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
3.11
|
37,900
|
|
10/3/2001
|
-2.80 / -7.00%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
3.22
|
6,700
|
|
10/1/2001
|
-3.00 / -6.98%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
3.46
|
6,500
|
|
9/28/2001
|
-2.60 / -5.70%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
3.72
|
14,500
|
|
9/26/2001
|
-3.40 / -6.94%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
3.94
|
21,000
|
|
9/24/2001
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
4.24
|
15,600
|
|
9/21/2001
|
+0.10 / +0.20%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
4.24
|
11,100
|
|
9/19/2001
|
0.00 / 0.00%
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
4.23
|
14,200
|
|
|