|
Closing price on 3/28/2008
|
|
| Open |
25.70 |
| High |
25.70 |
| Low |
25.70 |
| Volume |
20,170 |
| Split-adjusted Price |
4.64 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2008
|
+0.20 / +0.78%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
4.64
|
20,170
|
|
|
3/27/2008
|
+0.20 / +0.79%
|
25.40
|
25.50
|
25.10
|
25.50
|
25.50
|
4.61
|
129,220
|
|
|
3/26/2008
|
-1.30 / -4.89%
|
25.30
|
26.50
|
25.30
|
25.30
|
25.30
|
4.57
|
290,740
|
|
|
3/25/2008
|
-1.30 / -4.66%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
4.80
|
15,400
|
|
|
3/24/2008
|
-1.40 / -4.78%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
5.04
|
18,710
|
|
|
3/21/2008
|
-1.50 / -4.87%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
5.29
|
26,730
|
|
|
3/20/2008
|
-1.60 / -4.94%
|
30.80
|
32.00
|
30.80
|
30.80
|
30.80
|
5.56
|
110,330
|
|
|
3/19/2008
|
-1.70 / -4.99%
|
32.40
|
34.00
|
32.40
|
32.40
|
32.40
|
5.85
|
158,180
|
|
|
3/18/2008
|
-1.70 / -4.75%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
6.16
|
15,460
|
|
|
3/17/2008
|
-1.80 / -4.79%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
6.47
|
31,320
|
|
|
3/14/2008
|
-1.90 / -4.81%
|
38.00
|
38.50
|
37.60
|
37.60
|
37.60
|
6.79
|
134,700
|
|
|
3/13/2008
|
+0.50 / +1.28%
|
39.00
|
40.00
|
38.50
|
39.50
|
39.50
|
7.13
|
52,950
|
|
|
3/12/2008
|
-1.70 / -4.18%
|
38.20
|
41.00
|
38.20
|
39.00
|
39.00
|
7.04
|
107,420
|
|
|
3/11/2008
|
-2.10 / -4.91%
|
40.80
|
42.80
|
40.70
|
40.70
|
40.70
|
7.23
|
81,550
|
|
|
3/10/2008
|
+1.70 / +4.14%
|
43.10
|
43.10
|
41.00
|
42.80
|
42.80
|
7.60
|
367,150
|
|
|
3/7/2008
|
+1.90 / +4.85%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
7.30
|
80,870
|
|
|
3/6/2008
|
+1.80 / +4.81%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
6.96
|
76,160
|
|
|
3/5/2008
|
-1.90 / -4.83%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
6.64
|
13,010
|
|
|
3/4/2008
|
-2.00 / -4.84%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
6.98
|
12,540
|
|
|
3/3/2008
|
-2.10 / -4.84%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
7.33
|
19,600
|
|
|
2/29/2008
|
-2.20 / -4.82%
|
45.50
|
45.50
|
43.40
|
43.40
|
43.40
|
7.70
|
71,140
|
|
|
2/28/2008
|
-1.10 / -2.36%
|
45.50
|
46.70
|
45.50
|
45.60
|
45.60
|
8.09
|
50,460
|
|
|
2/27/2008
|
-2.30 / -4.69%
|
46.60
|
50.00
|
46.60
|
46.70
|
46.70
|
8.29
|
114,120
|
|
|
2/26/2008
|
-2.50 / -4.85%
|
51.00
|
51.00
|
49.00
|
49.00
|
49.00
|
8.70
|
85,480
|
|
|
2/25/2008
|
+2.10 / +4.25%
|
51.00
|
51.50
|
50.50
|
51.50
|
51.50
|
9.14
|
161,790
|
|
|
2/22/2008
|
-2.60 / -5.00%
|
49.40
|
49.50
|
49.40
|
49.40
|
49.40
|
8.77
|
137,720
|
|
|
2/21/2008
|
-2.50 / -4.59%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
9.23
|
14,880
|
|
|
2/20/2008
|
-2.50 / -4.39%
|
54.50
|
57.00
|
54.50
|
54.50
|
54.50
|
9.67
|
110,070
|
|
|
2/19/2008
|
-1.50 / -2.56%
|
56.00
|
58.00
|
56.00
|
57.00
|
57.00
|
10.12
|
47,800
|
|
|
2/18/2008
|
-0.50 / -0.85%
|
56.50
|
58.50
|
56.50
|
58.50
|
58.50
|
10.38
|
152,430
|
|
|