|
Closing price on 4/10/2008
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.20 |
| Volume |
122,230 |
| Split-adjusted Price |
8.58 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2008
|
+0.30 / +1.74%
|
17.50
|
17.50
|
17.20
|
17.50
|
17.50
|
8.58
|
122,230
|
|
|
4/9/2008
|
+0.30 / +1.78%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
8.44
|
10,710
|
|
|
4/8/2008
|
+0.30 / +1.81%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
8.29
|
22,090
|
|
|
4/7/2008
|
+0.30 / +1.84%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.14
|
1,570
|
|
|
4/4/2008
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.00
|
10
|
|
|
4/3/2008
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.95
|
100
|
|
|
4/2/2008
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.90
|
10
|
|
|
4/1/2008
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.85
|
10
|
|
|
3/31/2008
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.80
|
30
|
|
|
3/28/2008
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.80
|
7.75
|
4,060
|
|
|
3/27/2008
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.70
|
10
|
|
|
3/26/2008
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.60
|
7.65
|
27,420
|
|
|
3/25/2008
|
-0.70 / -4.49%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
7.31
|
31,450
|
|
|
3/24/2008
|
-0.80 / -4.88%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.60
|
7.65
|
30,250
|
|
|
3/21/2008
|
-0.70 / -4.09%
|
17.50
|
17.60
|
16.40
|
16.40
|
16.40
|
8.04
|
38,190
|
|
|
3/20/2008
|
-0.70 / -3.93%
|
18.60
|
18.60
|
17.10
|
17.10
|
17.10
|
8.39
|
13,350
|
|
|
3/19/2008
|
-0.80 / -4.30%
|
19.30
|
19.50
|
17.70
|
17.80
|
17.80
|
8.73
|
39,680
|
|
|
3/18/2008
|
-0.80 / -4.12%
|
18.50
|
18.70
|
18.50
|
18.60
|
18.60
|
9.12
|
26,760
|
|
|
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
|
|
|