|
Closing price on 3/17/2008
|
|
| Open |
19.40 |
| High |
19.60 |
| Low |
19.40 |
| Volume |
21,190 |
| Split-adjusted Price |
9.52 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2008
|
-1.00 / -4.90%
|
19.40
|
19.60
|
19.40
|
19.40
|
19.40
|
9.52
|
21,190
|
|
|
3/14/2008
|
-0.30 / -1.45%
|
20.10
|
20.70
|
20.10
|
20.40
|
20.40
|
10.01
|
22,090
|
|
|
3/13/2008
|
-0.30 / -1.43%
|
21.90
|
21.90
|
20.70
|
20.70
|
20.70
|
10.15
|
6,910
|
|
|
3/12/2008
|
0.00 / 0.00%
|
20.10
|
21.50
|
20.10
|
21.00
|
21.00
|
10.30
|
12,020
|
|
|
3/11/2008
|
-0.50 / -2.33%
|
20.50
|
21.50
|
20.50
|
21.00
|
21.00
|
10.30
|
4,820
|
|
|
3/10/2008
|
+0.90 / +4.37%
|
21.60
|
21.60
|
21.40
|
21.50
|
21.50
|
10.55
|
51,750
|
|
|
3/7/2008
|
+0.90 / +4.57%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
10.10
|
910
|
|
|
3/6/2008
|
+0.90 / +4.79%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
9.66
|
21,470
|
|
|
3/5/2008
|
-0.90 / -4.57%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
9.22
|
37,880
|
|
|
3/4/2008
|
-1.00 / -4.83%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
9.66
|
17,510
|
|
|
3/3/2008
|
-1.00 / -4.61%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.70
|
10.15
|
28,970
|
|
|
2/29/2008
|
-1.00 / -4.41%
|
22.00
|
22.70
|
21.70
|
21.70
|
21.70
|
10.64
|
15,400
|
|
|
2/28/2008
|
-0.20 / -0.87%
|
22.70
|
23.00
|
22.70
|
22.70
|
22.70
|
11.13
|
15,810
|
|
|
2/27/2008
|
+0.30 / +1.33%
|
22.60
|
23.00
|
22.60
|
22.90
|
22.90
|
11.23
|
2,500
|
|
|
2/26/2008
|
-1.10 / -4.64%
|
24.60
|
24.60
|
22.60
|
22.60
|
22.60
|
11.09
|
27,780
|
|
|
2/25/2008
|
+1.00 / +4.41%
|
22.70
|
23.70
|
22.70
|
23.70
|
23.70
|
11.63
|
29,670
|
|
|
2/22/2008
|
-1.10 / -4.62%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
11.13
|
41,080
|
|
|
2/21/2008
|
-1.20 / -4.80%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.80
|
11.67
|
29,330
|
|
|
2/20/2008
|
-0.50 / -1.96%
|
25.00
|
26.30
|
25.00
|
25.00
|
25.00
|
12.26
|
9,030
|
|
|
2/19/2008
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.50
|
12.51
|
13,610
|
|
|
2/18/2008
|
-1.00 / -3.77%
|
25.20
|
25.80
|
25.20
|
25.50
|
25.50
|
12.51
|
9,400
|
|
|
2/15/2008
|
-0.70 / -2.57%
|
26.70
|
26.90
|
26.00
|
26.50
|
26.50
|
13.00
|
8,090
|
|
|
2/14/2008
|
+0.40 / +1.49%
|
27.70
|
27.90
|
27.20
|
27.20
|
27.20
|
13.34
|
5,420
|
|
|
2/13/2008
|
-1.40 / -4.96%
|
27.00
|
27.50
|
26.80
|
26.80
|
26.80
|
13.15
|
5,810
|
|
|
2/12/2008
|
-0.30 / -1.05%
|
28.50
|
28.50
|
28.20
|
28.20
|
28.20
|
13.83
|
3,200
|
|
|
2/1/2008
|
-0.10 / -0.35%
|
29.50
|
29.50
|
28.50
|
28.50
|
28.50
|
13.98
|
20,110
|
|
|
1/31/2008
|
+1.10 / +4.00%
|
27.50
|
28.60
|
27.30
|
28.60
|
28.60
|
14.03
|
25,050
|
|
|
1/30/2008
|
+1.30 / +4.96%
|
27.40
|
27.50
|
27.00
|
27.50
|
27.50
|
13.49
|
21,300
|
|
|
1/29/2008
|
+0.20 / +0.77%
|
25.00
|
26.20
|
25.00
|
26.20
|
26.20
|
12.85
|
6,100
|
|
|
1/28/2008
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.00
|
26.00
|
26.00
|
12.75
|
9,190
|
|
|