|
Closing price on 4/9/2008
|
|
| Open |
49.10 |
| High |
49.10 |
| Low |
47.30 |
| Volume |
112,250 |
| Split-adjusted Price |
16.27 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2008
|
-0.90 / -1.87%
|
49.10
|
49.10
|
47.30
|
47.30
|
47.30
|
16.27
|
112,250
|
|
|
4/8/2008
|
+0.90 / +1.90%
|
48.20
|
48.20
|
48.10
|
48.20
|
48.20
|
16.58
|
421,720
|
|
|
4/7/2008
|
+0.90 / +1.94%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
16.27
|
224,470
|
|
|
4/4/2008
|
+0.40 / +0.87%
|
46.40
|
46.40
|
46.40
|
46.40
|
46.40
|
15.96
|
10,000
|
|
|
4/3/2008
|
+0.40 / +0.88%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
15.83
|
11,920
|
|
|
4/2/2008
|
+0.40 / +0.88%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
15.69
|
10,020
|
|
|
4/1/2008
|
+0.40 / +0.89%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
15.55
|
21,000
|
|
|
3/31/2008
|
+0.40 / +0.90%
|
44.80
|
44.80
|
44.80
|
44.80
|
44.80
|
15.41
|
30
|
|
|
3/28/2008
|
+0.40 / +0.91%
|
44.40
|
44.40
|
44.40
|
44.40
|
44.40
|
15.28
|
20
|
|
|
3/27/2008
|
+0.40 / +0.92%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
15.14
|
10,010
|
|
|
3/26/2008
|
+2.00 / +4.81%
|
43.60
|
43.60
|
43.60
|
43.60
|
43.60
|
15.00
|
24,950
|
|
|
3/25/2008
|
-2.10 / -4.81%
|
41.60
|
41.80
|
41.60
|
41.60
|
41.60
|
14.31
|
128,790
|
|
|
3/24/2008
|
-2.20 / -4.79%
|
45.00
|
45.00
|
43.70
|
43.70
|
43.70
|
15.03
|
68,170
|
|
|
3/21/2008
|
-2.40 / -4.97%
|
46.10
|
48.00
|
45.90
|
45.90
|
45.90
|
15.79
|
20,500
|
|
|
3/20/2008
|
-2.20 / -4.36%
|
52.00
|
52.00
|
48.20
|
48.30
|
48.30
|
16.62
|
21,090
|
|
|
3/19/2008
|
-2.50 / -4.72%
|
52.00
|
55.00
|
50.50
|
50.50
|
50.50
|
17.37
|
75,220
|
|
|
3/18/2008
|
-2.50 / -4.50%
|
53.00
|
55.50
|
53.00
|
53.00
|
53.00
|
18.23
|
81,530
|
|
|
3/17/2008
|
-2.50 / -4.31%
|
57.00
|
57.00
|
55.50
|
55.50
|
55.50
|
19.09
|
27,380
|
|
|
3/14/2008
|
-2.00 / -3.33%
|
57.00
|
59.00
|
57.00
|
58.00
|
58.00
|
19.95
|
46,660
|
|
|
3/13/2008
|
+1.00 / +1.69%
|
60.00
|
60.00
|
58.00
|
60.00
|
60.00
|
20.64
|
21,610
|
|
|
3/12/2008
|
+1.00 / +1.72%
|
58.00
|
60.00
|
58.00
|
59.00
|
59.00
|
20.30
|
41,870
|
|
|
3/11/2008
|
-2.00 / -3.33%
|
57.50
|
59.00
|
57.50
|
58.00
|
58.00
|
19.95
|
68,430
|
|
|
3/10/2008
|
+0.50 / +0.84%
|
62.00
|
62.00
|
60.00
|
60.00
|
60.00
|
20.64
|
89,250
|
|
|
3/7/2008
|
+2.50 / +4.39%
|
57.00
|
59.50
|
57.00
|
59.50
|
59.50
|
20.47
|
34,500
|
|
|
3/6/2008
|
+2.50 / +4.59%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
19.61
|
20,690
|
|
|
3/5/2008
|
-2.50 / -4.39%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
18.75
|
9,800
|
|
|
3/4/2008
|
-3.00 / -5.00%
|
57.00
|
58.00
|
57.00
|
57.00
|
57.00
|
19.61
|
79,970
|
|
|
3/3/2008
|
-1.50 / -2.44%
|
59.00
|
60.00
|
58.50
|
60.00
|
60.00
|
20.64
|
36,530
|
|
|
2/29/2008
|
-1.50 / -2.38%
|
63.00
|
64.00
|
61.50
|
61.50
|
61.50
|
21.16
|
19,150
|
|
|
2/28/2008
|
-1.00 / -1.56%
|
64.50
|
67.00
|
63.00
|
63.00
|
63.00
|
21.67
|
22,500
|
|
|