|
Closing price on 8/15/2008
|
|
| Open |
49.20 |
| High |
49.20 |
| Low |
48.20 |
| Volume |
3,010 |
| Split-adjusted Price |
5.47 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2008
|
+0.40 / +0.84%
|
49.20
|
49.20
|
48.20
|
48.20
|
48.20
|
5.47
|
3,010
|
|
|
8/14/2008
|
0.00 / 0.00%
|
47.80
|
49.20
|
47.80
|
47.80
|
47.80
|
5.43
|
640
|
|
|
8/13/2008
|
-1.30 / -2.65%
|
49.10
|
50.00
|
47.80
|
47.80
|
47.80
|
5.43
|
1,350
|
|
|
8/12/2008
|
0.00 / 0.00%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
5.57
|
1,050
|
|
|
8/11/2008
|
+1.40 / +2.94%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
5.57
|
3,000
|
|
|
8/8/2008
|
-1.30 / -2.65%
|
50.00
|
50.00
|
47.70
|
47.70
|
47.70
|
5.41
|
710
|
|
|
8/7/2008
|
-1.50 / -2.97%
|
51.50
|
52.00
|
49.00
|
49.00
|
49.00
|
5.56
|
2,470
|
|
|
8/6/2008
|
+1.00 / +2.02%
|
48.10
|
50.50
|
48.10
|
50.50
|
50.50
|
5.73
|
520
|
|
|
8/5/2008
|
-1.50 / -2.94%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
5.62
|
7,500
|
|
|
8/4/2008
|
0.00 / 0.00%
|
52.50
|
52.50
|
51.00
|
51.00
|
51.00
|
5.79
|
7,900
|
|
|
8/1/2008
|
0.00 / 0.00%
|
49.50
|
51.00
|
49.50
|
51.00
|
51.00
|
5.79
|
1,140
|
|
|
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
|
|
|