|
Closing price on 10/2/2008
|
|
| Open |
40.30 |
| High |
40.30 |
| Low |
40.00 |
| Volume |
4,840 |
| Split-adjusted Price |
4.66 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2008
|
+1.70 / +4.43%
|
40.30
|
40.30
|
40.00
|
40.10
|
40.10
|
4.66
|
4,840
|
|
|
10/1/2008
|
-1.50 / -3.76%
|
38.20
|
41.80
|
38.20
|
38.40
|
38.40
|
4.46
|
15,020
|
|
|
9/30/2008
|
-2.10 / -5.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
4.64
|
3,620
|
|
|
9/29/2008
|
+0.80 / +1.94%
|
42.90
|
43.20
|
41.50
|
42.00
|
42.00
|
4.88
|
6,650
|
|
|
9/26/2008
|
-0.30 / -0.72%
|
43.00
|
43.50
|
40.50
|
41.20
|
41.20
|
4.79
|
7,720
|
|
|
9/25/2008
|
-1.40 / -3.26%
|
42.00
|
42.10
|
40.80
|
41.50
|
41.50
|
4.82
|
20,390
|
|
|
9/24/2008
|
+1.30 / +3.13%
|
40.00
|
42.90
|
40.00
|
42.90
|
42.90
|
4.99
|
6,120
|
|
|
9/23/2008
|
-2.10 / -4.81%
|
41.70
|
42.00
|
41.60
|
41.60
|
41.60
|
4.84
|
11,210
|
|
|
9/22/2008
|
+2.00 / +4.80%
|
41.70
|
43.70
|
41.70
|
43.70
|
43.70
|
5.08
|
5,080
|
|
|
9/19/2008
|
+1.90 / +4.77%
|
37.90
|
41.70
|
37.90
|
41.70
|
41.70
|
4.85
|
33,290
|
|
|
9/18/2008
|
-2.00 / -4.78%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
4.63
|
510
|
|
|
9/17/2008
|
-2.10 / -4.78%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
4.86
|
1,310
|
|
|
9/16/2008
|
-2.30 / -4.98%
|
43.90
|
43.90
|
43.90
|
43.90
|
43.90
|
5.10
|
4,590
|
|
|
9/15/2008
|
-2.40 / -4.94%
|
46.20
|
50.00
|
46.20
|
46.20
|
46.20
|
5.37
|
28,420
|
|
|
9/12/2008
|
+0.10 / +0.21%
|
48.50
|
48.60
|
48.50
|
48.60
|
48.60
|
5.65
|
1,300
|
|
|
9/11/2008
|
-0.50 / -1.02%
|
49.00
|
51.00
|
48.50
|
48.50
|
48.50
|
5.64
|
2,990
|
|
|
9/10/2008
|
-0.50 / -1.01%
|
49.00
|
51.00
|
49.00
|
49.00
|
49.00
|
5.70
|
1,370
|
|
|
9/9/2008
|
-1.50 / -2.94%
|
49.50
|
53.50
|
49.50
|
49.50
|
49.50
|
5.75
|
16,250
|
|
|
9/8/2008
|
-1.00 / -1.92%
|
54.50
|
54.50
|
50.00
|
51.00
|
51.00
|
5.93
|
14,410
|
|
|
9/5/2008
|
-1.00 / -1.89%
|
51.50
|
55.50
|
51.50
|
52.00
|
52.00
|
6.04
|
7,060
|
|
|
9/4/2008
|
-2.00 / -3.64%
|
57.50
|
57.50
|
53.00
|
53.00
|
53.00
|
6.16
|
950
|
|
|
9/3/2008
|
+2.50 / +4.76%
|
55.00
|
55.00
|
54.00
|
55.00
|
55.00
|
6.39
|
24,310
|
|
|
8/29/2008
|
-2.50 / -4.55%
|
56.50
|
57.50
|
52.50
|
52.50
|
52.50
|
6.10
|
13,670
|
|
|
8/28/2008
|
+2.00 / +3.77%
|
51.00
|
55.50
|
51.00
|
55.00
|
55.00
|
6.39
|
2,050
|
|
|
8/27/2008
|
+2.50 / +4.95%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
6.16
|
1,600
|
|
|
8/26/2008
|
+2.10 / +4.34%
|
50.50
|
50.50
|
50.00
|
50.50
|
50.50
|
5.87
|
12,770
|
|
|
8/25/2008
|
+2.30 / +4.99%
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
5.63
|
100
|
|
|
8/22/2008
|
-1.90 / -3.96%
|
46.00
|
50.00
|
46.00
|
46.10
|
46.10
|
5.36
|
13,060
|
|
|
8/21/2008
|
+2.20 / +4.80%
|
44.00
|
48.00
|
44.00
|
48.00
|
48.00
|
5.58
|
250
|
|
|
8/20/2008
|
0.00 / 0.00%
|
43.60
|
45.80
|
43.60
|
45.80
|
45.80
|
5.32
|
1,470
|
|
|