|
Closing price on 7/31/2008
|
|
| Open |
51.00 |
| High |
51.00 |
| Low |
51.00 |
| Volume |
690 |
| Split-adjusted Price |
5.79 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2008
|
-1.50 / -2.86%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
5.79
|
690
|
|
|
7/30/2008
|
+1.50 / +2.94%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
5.96
|
2,620
|
|
|
7/29/2008
|
+1.10 / +2.20%
|
50.00
|
51.00
|
50.00
|
51.00
|
51.00
|
5.79
|
2,100
|
|
|
7/28/2008
|
+1.40 / +2.89%
|
48.50
|
49.90
|
48.50
|
49.90
|
49.90
|
5.66
|
6,190
|
|
|
7/25/2008
|
-1.50 / -3.00%
|
51.50
|
51.50
|
48.50
|
48.50
|
48.50
|
5.50
|
2,880
|
|
|
7/24/2008
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
50.00
|
50.00
|
5.67
|
6,750
|
|
|
7/23/2008
|
-1.50 / -2.91%
|
50.00
|
52.50
|
50.00
|
50.00
|
50.00
|
5.67
|
3,780
|
|
|
7/22/2008
|
-1.50 / -2.83%
|
51.50
|
53.00
|
51.50
|
51.50
|
51.50
|
5.85
|
2,990
|
|
|
7/21/2008
|
0.00 / 0.00%
|
54.50
|
54.50
|
51.50
|
53.00
|
53.00
|
6.02
|
4,360
|
|
|
7/18/2008
|
+1.50 / +2.91%
|
53.00
|
53.00
|
51.50
|
53.00
|
53.00
|
6.02
|
2,330
|
|
|
7/17/2008
|
+1.50 / +3.00%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
5.85
|
4,210
|
|
|
7/16/2008
|
+1.00 / +2.04%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
5.67
|
1,910
|
|
|
7/15/2008
|
+1.40 / +2.94%
|
49.00
|
49.00
|
48.00
|
49.00
|
49.00
|
5.56
|
420
|
|
|
7/14/2008
|
+1.30 / +2.81%
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
5.40
|
520
|
|
|
7/11/2008
|
+1.30 / +2.89%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
5.25
|
1,100
|
|
|
7/10/2008
|
+1.30 / +2.97%
|
42.40
|
45.00
|
42.40
|
45.00
|
45.00
|
5.11
|
2,410
|
|
|
7/9/2008
|
+1.20 / +2.82%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
4.96
|
2,270
|
|
|
7/8/2008
|
+1.20 / +2.91%
|
42.50
|
42.50
|
41.30
|
42.50
|
42.50
|
4.82
|
4,740
|
|
|
7/7/2008
|
+1.20 / +2.99%
|
41.30
|
41.30
|
40.10
|
41.30
|
41.30
|
4.69
|
3,910
|
|
|
7/4/2008
|
+1.10 / +2.82%
|
40.10
|
40.10
|
40.10
|
40.10
|
40.10
|
4.55
|
1,980
|
|
|
7/3/2008
|
+1.10 / +2.90%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
4.43
|
710
|
|
|
7/2/2008
|
-1.10 / -2.82%
|
40.10
|
40.10
|
37.90
|
37.90
|
37.90
|
4.30
|
670
|
|
|
7/1/2008
|
+1.10 / +2.90%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
4.43
|
3,390
|
|
|
6/30/2008
|
-1.00 / -2.57%
|
37.80
|
40.00
|
37.80
|
37.90
|
37.90
|
4.30
|
1,810
|
|
|
6/27/2008
|
-1.20 / -2.99%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
4.42
|
330
|
|
|
6/26/2008
|
-1.90 / -4.52%
|
42.50
|
42.50
|
40.10
|
40.10
|
40.10
|
4.55
|
500
|
|
|
6/25/2008
|
0.00 / 0.00%
|
42.00
|
43.20
|
42.00
|
42.00
|
42.00
|
4.69
|
1,180
|
|
|
6/24/2008
|
-1.20 / -2.78%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
4.69
|
1,680
|
|
|
6/23/2008
|
-1.30 / -2.92%
|
43.50
|
43.50
|
43.20
|
43.20
|
43.20
|
4.82
|
2,520
|
|
|
6/20/2008
|
-1.30 / -2.84%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
4.97
|
6,520
|
|
|