|
|
Closing price on 8/8/2001
|
|
| Open |
73.50 |
| High |
73.50 |
| Low |
73.50 |
| Volume |
28,400 |
| Split-adjusted Price |
6.35 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2001
|
+4.50 / +6.52%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
6.35
|
28,400
|
|
|
8/6/2001
|
-5.00 / -6.76%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
5.96
|
3,100
|
|
|
8/3/2001
|
-5.50 / -6.92%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
6.40
|
1,500
|
|
|
8/1/2001
|
-5.50 / -6.47%
|
79.50
|
79.50
|
79.50
|
79.50
|
79.50
|
6.87
|
4,100
|
|
|
7/30/2001
|
-5.00 / -5.56%
|
85.00
|
85.00
|
85.00
|
85.00
|
85.00
|
7.35
|
10,000
|
|
|
7/27/2001
|
+4.00 / +4.65%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
7.78
|
30,200
|
|
|
7/25/2001
|
-6.00 / -6.52%
|
86.00
|
86.00
|
86.00
|
86.00
|
86.00
|
7.43
|
30,100
|
|
|
7/23/2001
|
-6.50 / -6.60%
|
92.00
|
92.00
|
92.00
|
92.00
|
92.00
|
7.95
|
29,600
|
|
|
7/20/2001
|
+6.00 / +6.49%
|
98.50
|
98.50
|
98.50
|
98.50
|
98.50
|
8.51
|
14,700
|
|
|
7/18/2001
|
+6.00 / +6.94%
|
92.50
|
92.50
|
92.50
|
92.50
|
92.50
|
8.00
|
40,300
|
|
|
7/16/2001
|
-6.50 / -6.99%
|
86.50
|
86.50
|
86.50
|
86.50
|
86.50
|
7.48
|
5,300
|
|
|
7/13/2001
|
-7.00 / -7.00%
|
93.00
|
93.00
|
93.00
|
93.00
|
93.00
|
8.04
|
1,300
|
|
|
7/11/2001
|
-7.00 / -6.54%
|
100.00
|
100.00
|
100.00
|
100.00
|
100.00
|
8.64
|
3,700
|
|
|
7/9/2001
|
-7.00 / -6.14%
|
107.00
|
107.00
|
107.00
|
107.00
|
107.00
|
9.25
|
11,400
|
|
|
7/6/2001
|
0.00 / 0.00%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
9.85
|
29,500
|
|
|
7/4/2001
|
+7.00 / +6.54%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
9.85
|
37,500
|
|
|
7/2/2001
|
-8.00 / -6.96%
|
107.00
|
107.00
|
107.00
|
107.00
|
107.00
|
9.25
|
14,800
|
|
|
6/29/2001
|
-8.00 / -6.50%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
9.94
|
9,000
|
|
|
6/27/2001
|
-9.00 / -6.82%
|
123.00
|
123.00
|
123.00
|
123.00
|
123.00
|
10.63
|
2,400
|
|
|
6/25/2001
|
-9.00 / -6.38%
|
132.00
|
132.00
|
132.00
|
132.00
|
132.00
|
11.41
|
13,500
|
|
|
6/22/2001
|
+9.00 / +6.82%
|
141.00
|
141.00
|
141.00
|
141.00
|
141.00
|
12.19
|
48,700
|
|
|
6/20/2001
|
+8.00 / +6.45%
|
132.00
|
132.00
|
132.00
|
132.00
|
132.00
|
11.41
|
7,300
|
|
|
6/18/2001
|
+8.00 / +6.90%
|
124.00
|
124.00
|
124.00
|
124.00
|
124.00
|
10.72
|
2,600
|
|
|
6/15/2001
|
+7.00 / +6.42%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
10.03
|
5,700
|
|
|
6/13/2001
|
+6.00 / +5.83%
|
109.00
|
109.00
|
109.00
|
109.00
|
109.00
|
9.42
|
28,800
|
|
|
6/11/2001
|
+2.00 / +1.98%
|
103.00
|
103.00
|
103.00
|
103.00
|
103.00
|
8.90
|
68,200
|
|
|
6/8/2001
|
+1.50 / +1.51%
|
101.00
|
101.00
|
101.00
|
101.00
|
101.00
|
8.73
|
12,000
|
|
|
6/6/2001
|
+1.50 / +1.53%
|
99.50
|
99.50
|
99.50
|
99.50
|
99.50
|
8.60
|
3,500
|
|
|
6/4/2001
|
+1.50 / +1.55%
|
98.00
|
98.00
|
98.00
|
98.00
|
98.00
|
8.47
|
5,500
|
|
|
6/1/2001
|
+1.50 / +1.58%
|
96.50
|
96.50
|
96.50
|
96.50
|
96.50
|
8.34
|
3,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|