|
Closing price on 9/28/2010
|
|
| Open |
22.70 |
| High |
23.50 |
| Low |
22.40 |
| Volume |
35,810 |
| Split-adjusted Price |
10.91 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2010
|
-1.10 / -4.68%
|
22.70
|
23.50
|
22.40
|
22.40
|
22.40
|
10.91
|
35,810
|
|
|
9/27/2010
|
+0.90 / +3.98%
|
23.50
|
23.50
|
22.50
|
23.50
|
23.50
|
11.45
|
28,160
|
|
|
9/24/2010
|
+0.40 / +1.80%
|
22.20
|
22.60
|
22.20
|
22.60
|
22.60
|
11.01
|
15,000
|
|
|
9/23/2010
|
-0.50 / -2.20%
|
22.70
|
22.70
|
21.80
|
22.20
|
22.20
|
10.81
|
18,620
|
|
|
9/22/2010
|
-0.10 / -0.44%
|
22.50
|
22.70
|
21.70
|
22.70
|
22.70
|
11.06
|
108,580
|
|
|
9/21/2010
|
-0.60 / -2.56%
|
23.30
|
23.40
|
22.80
|
22.80
|
22.80
|
11.11
|
11,050
|
|
|
9/20/2010
|
-0.10 / -0.43%
|
23.70
|
23.70
|
23.00
|
23.40
|
23.40
|
11.40
|
11,610
|
|
|
9/17/2010
|
-0.60 / -2.49%
|
24.20
|
24.20
|
23.00
|
23.50
|
23.50
|
11.45
|
30,750
|
|
|
9/16/2010
|
+0.10 / +0.42%
|
23.20
|
24.10
|
23.10
|
24.10
|
24.10
|
11.74
|
16,640
|
|
|
9/15/2010
|
-0.20 / -0.83%
|
24.20
|
24.20
|
23.10
|
24.00
|
24.00
|
11.69
|
4,440
|
|
|
9/14/2010
|
-0.20 / -0.82%
|
24.70
|
24.70
|
23.20
|
24.20
|
24.20
|
11.79
|
27,140
|
|
|
9/13/2010
|
-0.40 / -1.61%
|
25.40
|
25.40
|
23.60
|
24.40
|
24.40
|
11.89
|
31,410
|
|
|
9/10/2010
|
-0.20 / -0.80%
|
24.00
|
25.00
|
23.80
|
24.80
|
24.80
|
12.08
|
31,990
|
|
|
9/9/2010
|
-0.80 / -3.10%
|
25.80
|
25.80
|
24.60
|
25.00
|
25.00
|
12.18
|
31,540
|
|
|
9/8/2010
|
+0.30 / +1.18%
|
25.70
|
25.80
|
25.60
|
25.80
|
25.80
|
12.57
|
26,000
|
|
|
9/7/2010
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.00
|
25.50
|
25.50
|
12.42
|
730
|
|
|
9/6/2010
|
+0.10 / +0.39%
|
24.70
|
25.60
|
24.70
|
25.60
|
25.60
|
12.47
|
5,360
|
|
|
9/1/2010
|
+0.30 / +1.19%
|
25.50
|
25.50
|
25.00
|
25.50
|
25.50
|
12.42
|
18,630
|
|
|
8/31/2010
|
-0.60 / -2.33%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
12.28
|
15,820
|
|
|
8/30/2010
|
+0.30 / +1.18%
|
26.00
|
26.00
|
25.50
|
25.80
|
25.80
|
12.57
|
560
|
|
|
8/27/2010
|
+0.50 / +2.00%
|
26.00
|
26.00
|
23.90
|
25.50
|
25.50
|
12.42
|
27,300
|
|
|
8/26/2010
|
-1.30 / -4.94%
|
25.20
|
25.50
|
25.00
|
25.00
|
25.00
|
12.18
|
20,250
|
|
|
8/25/2010
|
+0.40 / +1.54%
|
25.80
|
27.00
|
25.00
|
26.30
|
26.30
|
12.81
|
28,300
|
|
|
8/24/2010
|
0.00 / 0.00%
|
24.90
|
26.30
|
24.70
|
25.90
|
25.90
|
12.62
|
16,800
|
|
|
8/23/2010
|
-0.10 / -0.38%
|
25.50
|
25.90
|
24.70
|
25.90
|
25.90
|
12.62
|
24,900
|
|
|
8/20/2010
|
-0.50 / -1.89%
|
26.40
|
26.40
|
26.00
|
26.00
|
26.00
|
12.67
|
1,190
|
|
|
8/19/2010
|
+0.10 / +0.38%
|
26.70
|
26.70
|
25.20
|
26.50
|
26.50
|
12.91
|
1,360
|
|
|
8/18/2010
|
+0.70 / +2.72%
|
26.40
|
26.40
|
26.20
|
26.40
|
26.40
|
12.86
|
26,040
|
|
|
8/17/2010
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.50
|
25.70
|
25.70
|
12.52
|
5,500
|
|
|
8/16/2010
|
-1.20 / -4.44%
|
26.00
|
27.50
|
25.80
|
25.80
|
25.80
|
12.57
|
16,040
|
|
|