|
Closing price on 11/26/2007
|
|
| Open |
29.30 |
| High |
30.10 |
| Low |
29.30 |
| Volume |
15,720 |
| Split-adjusted Price |
14.72 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2007
|
0.00 / 0.00%
|
29.30
|
30.10
|
29.30
|
30.00
|
30.00
|
14.72
|
15,720
|
|
|
11/23/2007
|
0.00 / 0.00%
|
29.80
|
30.00
|
29.80
|
30.00
|
30.00
|
14.72
|
12,860
|
|
|
11/22/2007
|
0.00 / 0.00%
|
30.00
|
30.60
|
29.90
|
30.00
|
30.00
|
14.72
|
17,300
|
|
|
11/21/2007
|
-0.20 / -0.66%
|
30.30
|
30.30
|
30.00
|
30.00
|
30.00
|
14.72
|
26,690
|
|
|
11/20/2007
|
-0.60 / -1.95%
|
31.00
|
31.00
|
30.20
|
30.20
|
30.20
|
14.81
|
8,230
|
|
|
11/19/2007
|
+0.30 / +0.98%
|
30.50
|
31.80
|
30.50
|
30.80
|
30.80
|
15.11
|
16,730
|
|
|
11/16/2007
|
0.00 / 0.00%
|
30.50
|
31.00
|
30.50
|
30.50
|
30.50
|
14.96
|
20,140
|
|
|
11/15/2007
|
-1.00 / -3.17%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.50
|
14.96
|
32,570
|
|
|
11/14/2007
|
+1.50 / +5.00%
|
30.50
|
31.50
|
30.50
|
31.50
|
31.50
|
15.45
|
27,150
|
|
|
11/13/2007
|
-1.30 / -4.15%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.00
|
14.72
|
55,970
|
|
|
11/12/2007
|
+0.30 / +0.97%
|
31.00
|
32.00
|
31.00
|
31.30
|
31.30
|
15.35
|
26,290
|
|
|
11/9/2007
|
-1.00 / -3.13%
|
31.50
|
32.00
|
31.00
|
31.00
|
31.00
|
15.21
|
54,600
|
|
|
11/8/2007
|
-0.50 / -1.54%
|
31.50
|
32.50
|
31.50
|
32.00
|
32.00
|
15.70
|
29,180
|
|
|
11/7/2007
|
-0.80 / -2.40%
|
31.90
|
33.30
|
31.90
|
32.50
|
32.50
|
15.94
|
67,640
|
|
|
11/6/2007
|
-1.70 / -4.86%
|
33.50
|
34.00
|
33.30
|
33.30
|
33.30
|
16.33
|
64,860
|
|
|
11/5/2007
|
0.00 / 0.00%
|
34.10
|
35.00
|
34.00
|
35.00
|
35.00
|
17.17
|
94,360
|
|
|
11/2/2007
|
-0.80 / -2.23%
|
36.50
|
36.50
|
34.50
|
35.00
|
35.00
|
17.17
|
168,160
|
|
|
11/1/2007
|
+1.70 / +4.99%
|
35.80
|
35.80
|
35.50
|
35.80
|
35.80
|
17.56
|
345,910
|
|
|
10/31/2007
|
+1.60 / +4.92%
|
34.10
|
34.10
|
33.50
|
34.10
|
34.10
|
16.73
|
340,420
|
|
|
10/30/2007
|
+1.50 / +4.84%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
15.94
|
68,070
|
|
|
10/29/2007
|
+1.00 / +3.33%
|
31.50
|
31.50
|
30.50
|
31.00
|
31.00
|
15.21
|
21,370
|
|
|
10/26/2007
|
-0.70 / -2.28%
|
30.00
|
30.50
|
30.00
|
30.00
|
30.00
|
14.72
|
20,710
|
|
|
10/25/2007
|
+0.30 / +0.99%
|
31.30
|
31.30
|
30.60
|
30.70
|
30.70
|
15.06
|
18,580
|
|
|
10/24/2007
|
+0.10 / +0.33%
|
30.30
|
31.00
|
30.30
|
30.40
|
30.40
|
14.91
|
46,610
|
|
|
10/23/2007
|
-0.70 / -2.26%
|
30.50
|
30.70
|
30.20
|
30.30
|
30.30
|
14.86
|
21,910
|
|
|
10/22/2007
|
-1.30 / -4.02%
|
32.10
|
32.10
|
31.00
|
31.00
|
31.00
|
15.21
|
10,010
|
|
|
10/19/2007
|
+0.30 / +0.94%
|
30.70
|
32.30
|
30.70
|
32.30
|
32.30
|
15.84
|
31,770
|
|
|
10/18/2007
|
-1.30 / -3.90%
|
33.50
|
33.50
|
32.00
|
32.00
|
32.00
|
15.70
|
43,320
|
|
|
10/17/2007
|
+1.50 / +4.72%
|
32.00
|
33.30
|
31.80
|
33.30
|
33.30
|
16.33
|
138,920
|
|
|
10/16/2007
|
-0.20 / -0.63%
|
32.00
|
32.00
|
31.80
|
31.80
|
31.80
|
15.60
|
37,790
|
|
|