|
Closing price on 8/1/2008
|
|
| Open |
11.70 |
| High |
12.00 |
| Low |
11.50 |
| Volume |
13,590 |
| Split-adjusted Price |
6.55 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2008
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.50
|
12.00
|
12.00
|
6.55
|
13,590
|
|
|
7/31/2008
|
+0.30 / +2.63%
|
11.10
|
11.70
|
11.10
|
11.70
|
11.70
|
6.39
|
7,490
|
|
|
7/30/2008
|
+0.30 / +2.70%
|
10.80
|
11.40
|
10.80
|
11.40
|
11.40
|
6.22
|
16,160
|
|
|
7/29/2008
|
-1.60 / -12.60%
|
11.10
|
11.70
|
11.10
|
11.10
|
11.10
|
6.06
|
47,700
|
|
|
7/28/2008
|
-0.30 / -2.31%
|
12.70
|
13.00
|
12.70
|
12.70
|
12.70
|
6.23
|
39,760
|
|
|
7/25/2008
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.70
|
13.00
|
13.00
|
6.38
|
14,600
|
|
|
7/24/2008
|
-0.30 / -2.26%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.38
|
16,060
|
|
|
7/23/2008
|
-0.40 / -2.92%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
6.52
|
2,740
|
|
|
7/22/2008
|
-0.40 / -2.84%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.72
|
6,600
|
|
|
7/21/2008
|
-0.40 / -2.76%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.92
|
3,330
|
|
|
7/18/2008
|
-0.40 / -2.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.11
|
27,400
|
|
|
7/17/2008
|
-0.40 / -2.61%
|
15.30
|
15.30
|
14.90
|
14.90
|
14.90
|
7.31
|
25,360
|
|
|
7/16/2008
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.00
|
15.30
|
15.30
|
7.51
|
10,600
|
|
|
7/15/2008
|
+0.40 / +2.68%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.51
|
5,400
|
|
|
7/14/2008
|
+0.40 / +2.76%
|
14.80
|
14.90
|
14.50
|
14.90
|
14.90
|
7.31
|
13,260
|
|
|
7/11/2008
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.50
|
14.50
|
14.50
|
7.11
|
26,330
|
|
|
7/10/2008
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.50
|
7.11
|
14,710
|
|
|
7/9/2008
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
7.01
|
18,580
|
|
|
7/8/2008
|
+0.40 / +2.88%
|
13.50
|
14.30
|
13.50
|
14.30
|
14.30
|
7.01
|
10,390
|
|
|
7/7/2008
|
-0.40 / -2.80%
|
14.70
|
14.70
|
13.90
|
13.90
|
13.90
|
6.82
|
14,800
|
|
|
7/4/2008
|
+0.40 / +2.88%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.01
|
4,570
|
|
|
7/3/2008
|
+0.40 / +2.96%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.82
|
4,910
|
|
|
7/2/2008
|
+0.30 / +2.27%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.62
|
16,160
|
|
|
7/1/2008
|
+0.30 / +2.33%
|
12.90
|
13.20
|
12.90
|
13.20
|
13.20
|
6.47
|
21,920
|
|
|
6/30/2008
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.90
|
6.33
|
8,180
|
|
|
6/27/2008
|
+0.30 / +2.36%
|
12.70
|
13.00
|
12.70
|
13.00
|
13.00
|
6.38
|
7,730
|
|
|
6/26/2008
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.70
|
6.23
|
12,610
|
|
|
6/25/2008
|
+0.30 / +2.42%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.70
|
6.23
|
15,150
|
|
|
6/24/2008
|
+0.30 / +2.48%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.40
|
6.08
|
2,360
|
|
|
6/23/2008
|
-0.30 / -2.42%
|
12.10
|
12.70
|
12.10
|
12.10
|
12.10
|
5.94
|
17,100
|
|
|