|
Closing price on 8/5/2008
|
|
| Open |
19.40 |
| High |
20.00 |
| Low |
19.40 |
| Volume |
33,190 |
| Split-adjusted Price |
6.95 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2008
|
-0.50 / -2.50%
|
19.40
|
20.00
|
19.40
|
19.50
|
19.50
|
6.95
|
33,190
|
|
|
8/4/2008
|
-0.40 / -1.96%
|
20.80
|
20.80
|
19.80
|
20.00
|
20.00
|
7.13
|
76,230
|
|
|
8/1/2008
|
0.00 / 0.00%
|
19.80
|
20.40
|
19.80
|
20.40
|
20.40
|
7.27
|
90,190
|
|
|
7/31/2008
|
-0.60 / -2.86%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
7.27
|
2,960
|
|
|
7/30/2008
|
-0.60 / -2.78%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.49
|
68,990
|
|
|
7/29/2008
|
-0.50 / -2.26%
|
22.10
|
22.50
|
21.60
|
21.60
|
21.60
|
7.70
|
102,260
|
|
|
7/28/2008
|
-0.60 / -2.64%
|
22.10
|
23.30
|
22.10
|
22.10
|
22.10
|
7.88
|
97,800
|
|
|
7/25/2008
|
-0.70 / -2.99%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
8.09
|
4,000
|
|
|
7/24/2008
|
-0.70 / -2.90%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
8.34
|
37,040
|
|
|
7/23/2008
|
-0.70 / -2.82%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
8.59
|
710
|
|
|
7/22/2008
|
-0.70 / -2.75%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
8.84
|
10
|
|
|
7/21/2008
|
-0.70 / -2.67%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
9.09
|
600
|
|
|
7/18/2008
|
-0.80 / -2.96%
|
26.20
|
27.00
|
26.20
|
26.20
|
26.20
|
9.34
|
101,910
|
|
|
7/17/2008
|
+0.70 / +2.66%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
9.63
|
234,690
|
|
|
7/16/2008
|
+0.70 / +2.73%
|
26.30
|
26.30
|
24.90
|
26.30
|
26.30
|
9.38
|
163,150
|
|
|
7/15/2008
|
+0.70 / +2.81%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
9.13
|
93,300
|
|
|
7/14/2008
|
+0.70 / +2.89%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
8.88
|
83,170
|
|
|
7/11/2008
|
+0.70 / +2.98%
|
24.00
|
24.20
|
24.00
|
24.20
|
24.20
|
8.63
|
80,380
|
|
|
7/10/2008
|
-0.60 / -2.49%
|
23.40
|
24.00
|
23.40
|
23.50
|
23.50
|
8.38
|
94,420
|
|
|
7/9/2008
|
-0.40 / -1.63%
|
24.90
|
24.90
|
24.10
|
24.10
|
24.10
|
8.59
|
61,950
|
|
|
7/8/2008
|
+0.60 / +2.51%
|
23.20
|
24.50
|
23.20
|
24.50
|
24.50
|
8.73
|
41,660
|
|
|
7/7/2008
|
-0.70 / -2.85%
|
25.30
|
25.30
|
23.90
|
23.90
|
23.90
|
8.52
|
83,080
|
|
|
7/4/2008
|
+0.70 / +2.93%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
8.77
|
27,180
|
|
|
7/3/2008
|
+0.60 / +2.58%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
8.52
|
9,380
|
|
|
7/2/2008
|
+0.60 / +2.64%
|
23.30
|
23.30
|
22.30
|
23.30
|
23.30
|
8.31
|
56,620
|
|
|
7/1/2008
|
+0.60 / +2.71%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
8.09
|
7,320
|
|
|
6/30/2008
|
+0.60 / +2.79%
|
21.10
|
22.10
|
21.10
|
22.10
|
22.10
|
7.88
|
136,720
|
|
|
6/27/2008
|
-0.60 / -2.71%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
7.66
|
36,100
|
|
|
6/26/2008
|
-0.60 / -2.64%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
7.88
|
20,520
|
|
|
6/25/2008
|
-0.70 / -2.99%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
8.09
|
2,420
|
|
|