|
Closing price on 1/31/2007
|
|
| Open |
49.00 |
| High |
50.00 |
| Low |
48.50 |
| Volume |
62,400 |
| Split-adjusted Price |
11.69 |
|
|
TBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2007
|
-0.30 / -0.61%
|
49.00
|
50.00
|
48.50
|
48.50
|
48.50
|
11.69
|
62,400
|
|
|
1/30/2007
|
-0.30 / -0.61%
|
49.00
|
50.00
|
48.50
|
48.80
|
48.80
|
11.77
|
70,300
|
|
|
1/29/2007
|
+1.60 / +3.37%
|
49.00
|
51.50
|
49.00
|
49.10
|
49.10
|
11.84
|
81,200
|
|
|
1/26/2007
|
+0.50 / +1.06%
|
47.30
|
52.00
|
45.50
|
47.50
|
47.50
|
11.45
|
226,900
|
|
|
1/25/2007
|
-1.50 / -3.09%
|
47.30
|
51.00
|
45.10
|
47.00
|
47.00
|
11.33
|
58,900
|
|
|
1/24/2007
|
-0.50 / -1.02%
|
49.00
|
50.00
|
47.00
|
48.50
|
48.50
|
11.69
|
129,900
|
|
|
1/23/2007
|
+0.20 / +0.41%
|
50.10
|
55.30
|
48.00
|
49.00
|
49.00
|
11.82
|
227,900
|
|
|
1/22/2007
|
+1.90 / +4.05%
|
46.90
|
51.50
|
44.00
|
48.80
|
48.80
|
11.77
|
217,900
|
|
|
1/19/2007
|
+1.90 / +4.22%
|
45.20
|
46.90
|
45.20
|
46.90
|
46.90
|
11.31
|
133,700
|
|
|
1/18/2007
|
-1.60 / -3.43%
|
42.70
|
45.00
|
42.20
|
45.00
|
45.00
|
10.85
|
209,600
|
|
|
1/17/2007
|
-1.40 / -2.92%
|
46.80
|
49.50
|
46.60
|
46.60
|
46.60
|
11.24
|
40,600
|
|
|
1/16/2007
|
-0.10 / -0.21%
|
48.10
|
52.90
|
48.00
|
48.00
|
48.00
|
11.57
|
198,600
|
|
|
1/15/2007
|
+4.30 / +9.82%
|
48.00
|
48.10
|
48.00
|
48.10
|
48.10
|
11.60
|
167,600
|
|
|
1/12/2007
|
+3.90 / +9.77%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
10.56
|
164,200
|
|
|
1/11/2007
|
+3.50 / +9.62%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
9.62
|
142,800
|
|
|
1/10/2007
|
+2.40 / +7.06%
|
35.50
|
36.40
|
35.50
|
36.40
|
36.40
|
8.78
|
76,900
|
|
|
1/9/2007
|
+2.10 / +6.58%
|
31.90
|
34.50
|
31.90
|
34.00
|
34.00
|
8.20
|
167,600
|
|
|
1/8/2007
|
+1.00 / +3.24%
|
30.90
|
32.50
|
30.90
|
31.90
|
31.90
|
7.69
|
220,100
|
|
|
1/5/2007
|
+0.90 / +3.00%
|
30.00
|
31.60
|
30.00
|
30.90
|
30.90
|
7.45
|
282,300
|
|
|
1/4/2007
|
+1.70 / +6.01%
|
28.30
|
30.00
|
28.00
|
30.00
|
30.00
|
7.23
|
125,700
|
|
|
1/3/2007
|
+0.20 / +0.71%
|
28.30
|
28.80
|
27.50
|
28.30
|
28.30
|
6.82
|
28,200
|
|
|
1/2/2007
|
-0.50 / -1.75%
|
28.60
|
29.00
|
28.10
|
28.10
|
28.10
|
6.78
|
19,900
|
|
|
12/29/2006
|
-0.20 / -0.69%
|
28.80
|
28.80
|
28.40
|
28.60
|
28.60
|
6.90
|
16,200
|
|
|
12/28/2006
|
-0.20 / -0.69%
|
30.50
|
30.50
|
28.00
|
28.80
|
28.80
|
6.94
|
20,200
|
|
|
12/27/2006
|
+0.60 / +2.11%
|
28.40
|
29.50
|
28.40
|
29.00
|
29.00
|
6.99
|
24,500
|
|
|
12/26/2006
|
-0.10 / -0.35%
|
28.00
|
29.20
|
28.00
|
28.40
|
28.40
|
6.85
|
17,900
|
|
|
12/25/2006
|
-0.40 / -1.38%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.50
|
6.87
|
25,400
|
|
|
12/22/2006
|
-1.30 / -4.30%
|
29.50
|
29.90
|
28.00
|
28.90
|
28.90
|
6.97
|
57,600
|
|
|
12/21/2006
|
-0.30 / -0.98%
|
33.20
|
33.20
|
30.00
|
30.20
|
30.20
|
7.28
|
138,800
|
|
|
12/20/2006
|
+0.50 / +1.67%
|
30.70
|
31.00
|
29.90
|
30.50
|
30.50
|
7.35
|
193,000
|
|
|