|
Closing price on 7/2/2008
|
|
| Open |
40.10 |
| High |
40.10 |
| Low |
37.90 |
| Volume |
670 |
| Split-adjusted Price |
4.22 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2008
|
-1.10 / -2.82%
|
40.10
|
40.10
|
37.90
|
37.90
|
37.90
|
4.22
|
670
|
|
|
7/1/2008
|
+1.10 / +2.90%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
4.34
|
3,390
|
|
|
6/30/2008
|
-1.00 / -2.57%
|
37.80
|
40.00
|
37.80
|
37.90
|
37.90
|
4.22
|
1,810
|
|
|
6/27/2008
|
-1.20 / -2.99%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
4.33
|
330
|
|
|
6/26/2008
|
-1.90 / -4.52%
|
42.50
|
42.50
|
40.10
|
40.10
|
40.10
|
4.46
|
500
|
|
|
6/25/2008
|
0.00 / 0.00%
|
42.00
|
43.20
|
42.00
|
42.00
|
42.00
|
4.60
|
1,180
|
|
|
6/24/2008
|
-1.20 / -2.78%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
4.60
|
1,680
|
|
|
6/23/2008
|
-1.30 / -2.92%
|
43.50
|
43.50
|
43.20
|
43.20
|
43.20
|
4.73
|
2,520
|
|
|
6/20/2008
|
-1.30 / -2.84%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
4.87
|
6,520
|
|
|
6/19/2008
|
-1.40 / -2.97%
|
45.80
|
45.80
|
45.80
|
45.80
|
45.80
|
5.01
|
2,100
|
|
|
6/18/2008
|
-0.90 / -1.87%
|
48.10
|
48.10
|
47.20
|
47.20
|
47.20
|
5.16
|
1,520
|
|
|
6/17/2008
|
+0.90 / +1.91%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
5.26
|
1,300
|
|
|
6/16/2008
|
-0.90 / -1.87%
|
47.20
|
49.00
|
47.20
|
47.20
|
47.20
|
5.16
|
2,140
|
|
|
6/13/2008
|
-0.90 / -1.84%
|
49.90
|
49.90
|
48.10
|
48.10
|
48.10
|
5.26
|
2,110
|
|
|
6/12/2008
|
-0.90 / -1.80%
|
49.90
|
50.50
|
49.00
|
49.00
|
49.00
|
5.36
|
2,530
|
|
|
6/11/2008
|
+0.90 / +1.84%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
5.46
|
3,010
|
|
|
6/10/2008
|
-1.00 / -2.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
5.36
|
290
|
|
|
6/9/2008
|
-1.00 / -1.96%
|
50.00
|
51.00
|
50.00
|
50.00
|
50.00
|
5.47
|
210
|
|
|
6/6/2008
|
-1.00 / -1.92%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
5.58
|
1,100
|
|
|
6/5/2008
|
-1.00 / -1.89%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
5.69
|
640
|
|
|
6/4/2008
|
-1.00 / -1.85%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
5.80
|
1,110
|
|
|
6/3/2008
|
-1.00 / -1.82%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
5.91
|
100
|
|
|
6/2/2008
|
-1.00 / -1.79%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
6.02
|
410
|
|
|
5/30/2008
|
-1.00 / -1.75%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
6.13
|
10
|
|
|
5/26/2008
|
-1.00 / -1.72%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
6.24
|
100
|
|
|
5/23/2008
|
-1.00 / -1.69%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
6.35
|
30
|
|
|
5/22/2008
|
-1.00 / -1.67%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
6.46
|
20
|
|
|
5/21/2008
|
-1.00 / -1.64%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
6.57
|
120
|
|
|
5/20/2008
|
-1.00 / -1.61%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
6.67
|
210
|
|
|
5/19/2008
|
-1.00 / -1.59%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
6.78
|
440
|
|
|