|
Closing price on 3/21/2008
|
|
| Open |
24.20 |
| High |
24.20 |
| Low |
22.00 |
| Volume |
9,100 |
| Split-adjusted Price |
1.44 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2008
|
-2.10 / -8.50%
|
24.20
|
24.20
|
22.00
|
22.60
|
22.89
|
1.44
|
9,100
|
|
|
3/20/2008
|
+0.20 / +0.82%
|
24.00
|
26.30
|
23.00
|
24.70
|
24.25
|
1.58
|
20,300
|
|
|
3/19/2008
|
+0.60 / +2.51%
|
26.00
|
26.20
|
23.00
|
24.50
|
24.77
|
1.57
|
22,800
|
|
|
3/18/2008
|
-4.10 / -14.64%
|
26.40
|
26.40
|
23.80
|
23.90
|
23.93
|
1.53
|
38,700
|
|
|
3/17/2008
|
-2.20 / -7.28%
|
30.00
|
30.00
|
27.50
|
28.00
|
28.05
|
1.69
|
30,900
|
|
|
3/14/2008
|
-0.80 / -2.58%
|
29.00
|
30.50
|
29.00
|
30.20
|
29.80
|
1.82
|
27,800
|
|
|
3/13/2008
|
+0.70 / +2.31%
|
32.00
|
32.00
|
29.00
|
31.00
|
30.19
|
1.87
|
49,600
|
|
|
3/12/2008
|
+2.80 / +10.18%
|
27.70
|
30.30
|
27.70
|
30.30
|
29.37
|
1.83
|
51,800
|
|
|
3/11/2008
|
-1.10 / -3.85%
|
29.90
|
29.90
|
27.00
|
27.50
|
27.68
|
1.66
|
41,800
|
|
|
3/10/2008
|
+1.50 / +5.54%
|
29.80
|
29.80
|
27.20
|
28.60
|
29.13
|
1.72
|
86,600
|
|
|
3/7/2008
|
+2.40 / +9.72%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
1.63
|
6,700
|
|
|
3/6/2008
|
+2.10 / +9.29%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
1.49
|
1,300
|
|
|
3/5/2008
|
-1.90 / -7.76%
|
22.50
|
24.50
|
22.20
|
22.60
|
22.51
|
1.36
|
64,400
|
|
|
3/4/2008
|
-2.50 / -9.26%
|
25.00
|
25.10
|
24.50
|
24.50
|
24.58
|
1.48
|
19,300
|
|
|
3/3/2008
|
-2.00 / -6.90%
|
29.10
|
29.50
|
26.20
|
27.00
|
27.17
|
1.63
|
37,100
|
|
|
2/29/2008
|
-1.50 / -4.92%
|
29.50
|
30.00
|
29.00
|
29.00
|
29.15
|
1.75
|
23,600
|
|
|
2/28/2008
|
+0.50 / +1.67%
|
31.20
|
31.50
|
29.90
|
30.50
|
30.48
|
1.84
|
10,800
|
|
|
2/27/2008
|
-0.10 / -0.33%
|
31.00
|
33.00
|
30.00
|
30.00
|
31.03
|
1.81
|
33,900
|
|
|
2/26/2008
|
-3.40 / -10.15%
|
34.00
|
35.10
|
30.00
|
30.10
|
32.07
|
1.81
|
33,100
|
|
|
2/25/2008
|
+1.90 / +6.01%
|
29.00
|
33.50
|
29.00
|
33.50
|
32.91
|
2.02
|
22,500
|
|
|
2/22/2008
|
-0.50 / -1.56%
|
30.00
|
34.50
|
29.00
|
31.60
|
30.47
|
1.90
|
38,800
|
|
|
2/21/2008
|
-2.30 / -6.69%
|
33.00
|
33.00
|
32.10
|
32.10
|
32.15
|
1.93
|
25,600
|
|
|
2/20/2008
|
-3.30 / -8.75%
|
38.00
|
38.50
|
34.40
|
34.40
|
35.58
|
2.07
|
33,800
|
|
|
2/19/2008
|
+0.10 / +0.27%
|
36.50
|
39.40
|
35.00
|
37.70
|
38.24
|
2.27
|
32,900
|
|
|
2/18/2008
|
-2.30 / -5.76%
|
39.00
|
39.00
|
35.70
|
37.60
|
37.53
|
2.27
|
24,100
|
|
|
2/15/2008
|
-1.10 / -2.68%
|
40.30
|
41.00
|
39.00
|
39.90
|
39.62
|
2.40
|
19,600
|
|
|
2/14/2008
|
+0.30 / +0.74%
|
41.50
|
42.70
|
41.00
|
41.00
|
41.51
|
2.47
|
17,600
|
|
|
2/13/2008
|
-2.10 / -4.91%
|
43.00
|
43.00
|
40.20
|
40.70
|
40.67
|
2.45
|
20,100
|
|
|
2/12/2008
|
-2.00 / -4.46%
|
42.00
|
43.00
|
40.00
|
42.80
|
42.01
|
2.58
|
36,500
|
|
|
2/1/2008
|
+1.80 / +4.19%
|
44.00
|
45.00
|
43.00
|
44.80
|
44.05
|
2.70
|
41,900
|
|
|