|
Closing price on 2/22/2002
|
|
| Open |
35.70 |
| High |
35.70 |
| Low |
35.70 |
| Volume |
500 |
| Split-adjusted Price |
3.09 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2002
|
-0.70 / -1.92%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
3.09
|
500
|
|
|
2/20/2002
|
-0.70 / -1.89%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
3.15
|
7,400
|
|
|
2/18/2002
|
-0.70 / -1.85%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
3.21
|
1,700
|
|
|
2/8/2002
|
-0.70 / -1.82%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
3.27
|
10,500
|
|
|
2/6/2002
|
-0.70 / -1.79%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
3.33
|
15,400
|
|
|
2/4/2002
|
-0.80 / -2.00%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
3.39
|
100
|
|
|
2/1/2002
|
-1.60 / -3.85%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
3.46
|
16,400
|
|
|
1/30/2002
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
3.60
|
15,200
|
|
|
1/28/2002
|
+0.80 / +1.96%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
3.60
|
800
|
|
|
1/25/2002
|
+0.80 / +2.00%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
3.53
|
13,900
|
|
|
1/23/2002
|
+0.70 / +1.78%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
3.46
|
41,400
|
|
|
1/21/2002
|
-0.80 / -2.00%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
3.40
|
200
|
|
|
1/18/2002
|
-0.80 / -1.96%
|
40.10
|
40.10
|
40.10
|
40.10
|
40.10
|
3.47
|
1,100
|
|
|
1/16/2002
|
0.00 / 0.00%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
3.54
|
0
|
|
|
1/14/2002
|
0.00 / 0.00%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
3.54
|
5,700
|
|
|
1/11/2002
|
-0.80 / -1.92%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
3.54
|
3,000
|
|
|
1/9/2002
|
-0.80 / -1.88%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
3.60
|
4,700
|
|
|
1/7/2002
|
-0.80 / -1.85%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
3.67
|
32,000
|
|
|
1/4/2002
|
-0.80 / -1.81%
|
43.30
|
43.30
|
43.30
|
43.30
|
43.30
|
3.74
|
300
|
|
|
1/2/2002
|
-0.90 / -2.00%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
3.81
|
200
|
|
|
12/31/2001
|
-0.90 / -1.96%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
3.89
|
100
|
|
|
12/28/2001
|
0.00 / 0.00%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
3.97
|
100
|
|
|
12/26/2001
|
-1.80 / -3.77%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
3.97
|
3,200
|
|
|
12/24/2001
|
-0.90 / -1.85%
|
47.70
|
47.70
|
47.70
|
47.70
|
47.70
|
4.12
|
33,500
|
|
|
12/21/2001
|
+0.90 / +1.89%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
4.20
|
41,600
|
|
|
12/19/2001
|
-0.90 / -1.85%
|
47.70
|
47.70
|
47.70
|
47.70
|
47.70
|
4.12
|
3,700
|
|
|
12/17/2001
|
-0.90 / -1.82%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
4.20
|
900
|
|
|
12/14/2001
|
-1.00 / -1.98%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
4.28
|
11,200
|
|
|
12/12/2001
|
-1.00 / -1.94%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
4.36
|
23,700
|
|
|
12/10/2001
|
-1.00 / -1.90%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
4.45
|
41,900
|
|
|