|
Closing price on 12/20/2007
|
|
| Open |
78.00 |
| High |
78.50 |
| Low |
76.00 |
| Volume |
55,510 |
| Split-adjusted Price |
12.20 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2007
|
-2.50 / -3.16%
|
78.00
|
78.50
|
76.00
|
76.50
|
76.50
|
12.20
|
55,510
|
|
|
12/19/2007
|
+3.00 / +3.95%
|
78.50
|
79.50
|
78.00
|
79.00
|
79.00
|
12.59
|
61,600
|
|
|
12/18/2007
|
+1.00 / +1.33%
|
75.00
|
76.00
|
75.00
|
76.00
|
76.00
|
12.12
|
64,790
|
|
|
12/17/2007
|
0.00 / 0.00%
|
75.00
|
75.50
|
75.00
|
75.00
|
75.00
|
11.96
|
52,560
|
|
|
12/14/2007
|
+0.50 / +0.67%
|
75.50
|
76.00
|
75.00
|
75.00
|
75.00
|
11.96
|
40,820
|
|
|
12/13/2007
|
-2.00 / -2.61%
|
76.50
|
76.50
|
74.50
|
74.50
|
74.50
|
11.88
|
66,400
|
|
|
12/12/2007
|
+0.50 / +0.66%
|
75.00
|
79.00
|
75.00
|
76.50
|
76.50
|
12.20
|
58,050
|
|
|
12/11/2007
|
-3.00 / -3.80%
|
79.00
|
79.00
|
76.00
|
76.00
|
76.00
|
12.12
|
46,030
|
|
|
12/10/2007
|
-3.00 / -3.66%
|
79.00
|
80.00
|
79.00
|
79.00
|
79.00
|
12.59
|
98,500
|
|
|
12/7/2007
|
+1.00 / +1.23%
|
80.50
|
82.00
|
80.50
|
82.00
|
82.00
|
13.07
|
72,490
|
|
|
12/6/2007
|
-1.50 / -1.82%
|
81.50
|
81.50
|
79.50
|
81.00
|
81.00
|
12.91
|
119,570
|
|
|
12/5/2007
|
-1.50 / -1.79%
|
84.00
|
84.00
|
82.50
|
82.50
|
82.50
|
13.15
|
134,040
|
|
|
12/4/2007
|
+1.00 / +1.20%
|
83.00
|
86.00
|
82.00
|
84.00
|
84.00
|
13.39
|
260,240
|
|
|
12/3/2007
|
+3.50 / +4.40%
|
82.00
|
83.00
|
80.00
|
83.00
|
83.00
|
13.23
|
170,480
|
|
|
11/30/2007
|
+3.50 / +4.61%
|
76.50
|
79.50
|
76.50
|
79.50
|
79.50
|
12.67
|
78,570
|
|
|
11/29/2007
|
+1.00 / +1.33%
|
76.00
|
76.00
|
75.00
|
76.00
|
76.00
|
12.12
|
78,940
|
|
|
11/28/2007
|
-1.00 / -1.32%
|
77.00
|
77.00
|
75.00
|
75.00
|
75.00
|
11.96
|
74,660
|
|
|
11/27/2007
|
-0.50 / -0.65%
|
78.00
|
79.00
|
76.00
|
76.00
|
76.00
|
12.12
|
224,830
|
|
|
11/26/2007
|
+3.50 / +4.79%
|
74.50
|
76.50
|
74.50
|
76.50
|
76.50
|
12.20
|
112,660
|
|
|
11/23/2007
|
-1.50 / -2.01%
|
75.00
|
75.00
|
73.00
|
73.00
|
73.00
|
11.64
|
105,620
|
|
|
11/22/2007
|
-1.00 / -1.32%
|
74.00
|
78.50
|
72.50
|
74.50
|
74.50
|
11.88
|
431,610
|
|
|
11/21/2007
|
-3.50 / -4.43%
|
75.50
|
76.50
|
75.50
|
75.50
|
75.50
|
12.04
|
160,970
|
|
|
11/20/2007
|
-4.00 / -4.82%
|
80.50
|
81.00
|
79.00
|
79.00
|
79.00
|
12.59
|
142,530
|
|
|
11/19/2007
|
-3.00 / -3.49%
|
85.00
|
85.50
|
83.00
|
83.00
|
83.00
|
13.23
|
64,510
|
|
|
11/16/2007
|
+0.50 / +0.58%
|
85.00
|
87.50
|
84.50
|
86.00
|
86.00
|
13.71
|
234,820
|
|
|
11/15/2007
|
-4.50 / -5.00%
|
85.50
|
89.50
|
85.50
|
85.50
|
85.50
|
13.63
|
267,120
|
|
|
11/14/2007
|
+3.00 / +3.45%
|
87.00
|
91.00
|
87.00
|
90.00
|
90.00
|
14.35
|
617,520
|
|
|
11/13/2007
|
-4.50 / -4.92%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
13.87
|
16,580
|
|
|
11/12/2007
|
-4.50 / -4.69%
|
91.50
|
91.50
|
91.50
|
91.50
|
91.50
|
14.59
|
41,040
|
|
|
11/9/2007
|
-5.00 / -4.95%
|
96.00
|
96.00
|
96.00
|
96.00
|
96.00
|
15.30
|
10,110
|
|
|