|
Closing price on 11/30/2007
|
|
| Open |
76.50 |
| High |
79.50 |
| Low |
76.50 |
| Volume |
78,570 |
| Split-adjusted Price |
14.11 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2007
|
+3.50 / +4.61%
|
76.50
|
79.50
|
76.50
|
79.50
|
79.50
|
14.11
|
78,570
|
|
|
11/29/2007
|
+1.00 / +1.33%
|
76.00
|
76.00
|
75.00
|
76.00
|
76.00
|
13.49
|
78,940
|
|
|
11/28/2007
|
-1.00 / -1.32%
|
77.00
|
77.00
|
75.00
|
75.00
|
75.00
|
13.31
|
74,660
|
|
|
11/27/2007
|
-0.50 / -0.65%
|
78.00
|
79.00
|
76.00
|
76.00
|
76.00
|
13.49
|
224,830
|
|
|
11/26/2007
|
+3.50 / +4.79%
|
74.50
|
76.50
|
74.50
|
76.50
|
76.50
|
13.58
|
112,660
|
|
|
11/23/2007
|
-1.50 / -2.01%
|
75.00
|
75.00
|
73.00
|
73.00
|
73.00
|
12.96
|
105,620
|
|
|
11/22/2007
|
-1.00 / -1.32%
|
74.00
|
78.50
|
72.50
|
74.50
|
74.50
|
13.23
|
431,610
|
|
|
11/21/2007
|
-3.50 / -4.43%
|
75.50
|
76.50
|
75.50
|
75.50
|
75.50
|
13.40
|
160,970
|
|
|
11/20/2007
|
-4.00 / -4.82%
|
80.50
|
81.00
|
79.00
|
79.00
|
79.00
|
14.02
|
142,530
|
|
|
11/19/2007
|
-3.00 / -3.49%
|
85.00
|
85.50
|
83.00
|
83.00
|
83.00
|
14.73
|
64,510
|
|
|
11/16/2007
|
+0.50 / +0.58%
|
85.00
|
87.50
|
84.50
|
86.00
|
86.00
|
15.27
|
234,820
|
|
|
11/15/2007
|
-4.50 / -5.00%
|
85.50
|
89.50
|
85.50
|
85.50
|
85.50
|
15.18
|
267,120
|
|
|
11/14/2007
|
+3.00 / +3.45%
|
87.00
|
91.00
|
87.00
|
90.00
|
90.00
|
15.98
|
617,520
|
|
|
11/13/2007
|
-4.50 / -4.92%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
15.44
|
16,580
|
|
|
11/12/2007
|
-4.50 / -4.69%
|
91.50
|
91.50
|
91.50
|
91.50
|
91.50
|
16.24
|
41,040
|
|
|
11/9/2007
|
-5.00 / -4.95%
|
96.00
|
96.00
|
96.00
|
96.00
|
96.00
|
17.04
|
10,110
|
|
|
11/8/2007
|
-5.00 / -4.72%
|
101.00
|
101.00
|
101.00
|
101.00
|
101.00
|
17.93
|
70,790
|
|
|
11/7/2007
|
-5.00 / -4.50%
|
108.00
|
112.00
|
106.00
|
106.00
|
106.00
|
18.82
|
387,900
|
|
|
11/6/2007
|
+5.00 / +4.72%
|
111.00
|
111.00
|
111.00
|
111.00
|
111.00
|
19.70
|
217,960
|
|
|
11/5/2007
|
+5.00 / +4.95%
|
105.00
|
106.00
|
101.00
|
106.00
|
106.00
|
18.82
|
434,260
|
|
|
11/2/2007
|
+4.50 / +4.66%
|
101.00
|
101.00
|
99.00
|
101.00
|
101.00
|
17.93
|
353,070
|
|
|
11/1/2007
|
+4.50 / +4.89%
|
94.00
|
96.50
|
92.00
|
96.50
|
96.50
|
17.13
|
542,540
|
|
|
10/31/2007
|
+4.00 / +4.55%
|
92.00
|
92.00
|
90.00
|
92.00
|
92.00
|
16.33
|
416,400
|
|
|
10/30/2007
|
+4.00 / +4.76%
|
86.00
|
88.00
|
85.00
|
88.00
|
88.00
|
15.62
|
411,800
|
|
|
10/29/2007
|
+4.00 / +5.00%
|
84.00
|
84.00
|
82.00
|
84.00
|
84.00
|
14.91
|
483,760
|
|
|
10/26/2007
|
+2.50 / +3.23%
|
81.00
|
81.00
|
74.00
|
80.00
|
80.00
|
14.20
|
993,230
|
|
|
10/25/2007
|
+3.50 / +4.73%
|
77.50
|
77.50
|
77.50
|
77.50
|
77.50
|
13.76
|
56,090
|
|
|
10/24/2007
|
+3.50 / +4.96%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
13.14
|
43,900
|
|
|
10/23/2007
|
+3.00 / +4.44%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
12.52
|
32,550
|
|
|
10/22/2007
|
+3.00 / +4.65%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
11.98
|
910
|
|
|