|
Closing price on 2/14/2008
|
|
| Open |
80.00 |
| High |
80.50 |
| Low |
80.00 |
| Volume |
3,640 |
| Split-adjusted Price |
8.93 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2008
|
+1.00 / +1.27%
|
80.00
|
80.50
|
80.00
|
80.00
|
80.00
|
8.93
|
3,640
|
|
|
2/13/2008
|
+2.00 / +2.60%
|
76.00
|
79.00
|
76.00
|
79.00
|
79.00
|
8.82
|
2,170
|
|
|
2/12/2008
|
0.00 / 0.00%
|
77.00
|
78.00
|
77.00
|
77.00
|
77.00
|
8.59
|
3,710
|
|
|
2/1/2008
|
+1.00 / +1.32%
|
74.00
|
77.00
|
74.00
|
77.00
|
77.00
|
8.59
|
13,720
|
|
|
1/31/2008
|
+0.50 / +0.66%
|
77.00
|
77.00
|
75.00
|
76.00
|
76.00
|
8.48
|
12,750
|
|
|
1/30/2008
|
+3.50 / +4.86%
|
75.50
|
75.50
|
75.50
|
75.50
|
75.50
|
8.43
|
780
|
|
|
1/29/2008
|
+3.00 / +4.35%
|
70.00
|
72.00
|
70.00
|
72.00
|
72.00
|
8.04
|
2,180
|
|
|
1/28/2008
|
+3.00 / +4.55%
|
68.00
|
69.00
|
68.00
|
69.00
|
69.00
|
7.70
|
4,070
|
|
|
1/25/2008
|
0.00 / 0.00%
|
68.00
|
68.00
|
66.00
|
66.00
|
66.00
|
7.37
|
1,170
|
|
|
1/24/2008
|
0.00 / 0.00%
|
66.00
|
66.50
|
66.00
|
66.00
|
66.00
|
7.37
|
1,000
|
|
|
1/23/2008
|
-2.00 / -2.94%
|
67.00
|
67.00
|
66.00
|
66.00
|
66.00
|
7.37
|
600
|
|
|
1/22/2008
|
+3.00 / +4.62%
|
68.00
|
68.00
|
67.00
|
68.00
|
68.00
|
7.59
|
1,650
|
|
|
1/21/2008
|
-1.00 / -1.52%
|
64.00
|
65.00
|
64.00
|
65.00
|
65.00
|
7.25
|
750
|
|
|
1/18/2008
|
-1.50 / -2.22%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
7.37
|
300
|
|
|
1/17/2008
|
-2.00 / -2.88%
|
72.50
|
72.50
|
67.50
|
67.50
|
67.50
|
7.53
|
910
|
|
|
1/16/2008
|
+3.00 / +4.51%
|
66.00
|
69.50
|
66.00
|
69.50
|
69.50
|
7.76
|
4,780
|
|
|
1/15/2008
|
-3.50 / -5.00%
|
67.50
|
67.50
|
66.50
|
66.50
|
66.50
|
7.42
|
4,420
|
|
|
1/14/2008
|
0.00 / 0.00%
|
73.50
|
73.50
|
70.00
|
70.00
|
70.00
|
7.81
|
1,310
|
|
|
1/11/2008
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
7.81
|
1,300
|
|
|
1/10/2008
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
7.81
|
3,900
|
|
|
1/9/2008
|
-3.00 / -4.11%
|
73.00
|
73.00
|
70.00
|
70.00
|
70.00
|
7.81
|
8,800
|
|
|
1/8/2008
|
-1.00 / -1.35%
|
74.00
|
75.00
|
73.00
|
73.00
|
73.00
|
8.15
|
7,660
|
|
|
1/7/2008
|
-2.00 / -2.63%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
8.26
|
2,810
|
|
|
1/4/2008
|
-0.50 / -0.65%
|
76.50
|
77.00
|
76.00
|
76.00
|
76.00
|
8.48
|
4,700
|
|
|
1/3/2008
|
-3.00 / -3.77%
|
79.50
|
79.50
|
76.50
|
76.50
|
76.50
|
8.54
|
2,700
|
|
|
1/2/2008
|
-2.50 / -3.05%
|
81.30
|
82.00
|
79.50
|
79.50
|
79.50
|
8.79
|
9,290
|
|
|
12/28/2007
|
+2.00 / +2.50%
|
81.30
|
83.50
|
80.00
|
82.00
|
82.00
|
9.07
|
18,480
|
|
|
12/27/2007
|
+3.50 / +4.58%
|
78.50
|
80.00
|
78.50
|
80.00
|
80.00
|
8.85
|
9,930
|
|
|
12/26/2007
|
-1.50 / -1.92%
|
77.30
|
78.00
|
76.50
|
76.50
|
76.50
|
8.46
|
12,370
|
|
|
12/25/2007
|
+2.00 / +2.63%
|
76.50
|
78.00
|
76.50
|
78.00
|
78.00
|
8.63
|
11,250
|
|
|