Closing price on 10/22/2003
|
|
Open |
26.70 |
High |
26.70 |
Low |
26.70 |
Volume |
510 |
Split-adjusted Price |
2.36 |
|
|
TMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/22/2003
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
2.36
|
510
|
|
10/21/2003
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
2.36
|
620
|
|
10/20/2003
|
+0.70 / +2.69%
|
26.00
|
26.70
|
26.00
|
26.70
|
26.70
|
2.36
|
110
|
|
10/17/2003
|
-0.80 / -2.99%
|
25.50
|
26.00
|
25.50
|
26.00
|
26.00
|
2.30
|
3,660
|
|
10/16/2003
|
-0.30 / -1.11%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
2.37
|
1,630
|
|
10/15/2003
|
-0.10 / -0.37%
|
27.10
|
27.20
|
27.10
|
27.10
|
27.10
|
2.40
|
610
|
|
10/14/2003
|
-0.10 / -0.37%
|
27.20
|
27.30
|
27.20
|
27.20
|
27.20
|
2.41
|
1,250
|
|
10/13/2003
|
-0.20 / -0.73%
|
27.30
|
27.50
|
27.30
|
27.30
|
27.30
|
2.42
|
910
|
|
10/10/2003
|
+0.10 / +0.36%
|
27.30
|
27.50
|
27.30
|
27.50
|
27.50
|
2.43
|
8,100
|
|
10/9/2003
|
-0.30 / -1.08%
|
27.40
|
27.70
|
27.40
|
27.40
|
27.40
|
2.43
|
1,300
|
|
10/8/2003
|
+0.10 / +0.36%
|
27.60
|
27.70
|
27.60
|
27.70
|
27.70
|
2.45
|
1,010
|
|
10/7/2003
|
-0.10 / -0.36%
|
27.60
|
27.70
|
27.60
|
27.60
|
27.60
|
2.44
|
960
|
|
10/6/2003
|
+0.10 / +0.36%
|
27.60
|
27.70
|
27.60
|
27.70
|
27.70
|
2.45
|
1,160
|
|
10/3/2003
|
-0.10 / -0.36%
|
27.60
|
27.70
|
27.60
|
27.60
|
27.60
|
2.44
|
550
|
|
10/2/2003
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
2.45
|
3,000
|
|
10/1/2003
|
-0.10 / -0.36%
|
27.70
|
27.80
|
27.70
|
27.70
|
27.70
|
2.45
|
200
|
|
9/30/2003
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
2.46
|
10
|
|
9/29/2003
|
0.00 / 0.00%
|
27.80
|
28.00
|
27.80
|
27.80
|
27.80
|
2.46
|
310
|
|
9/26/2003
|
+0.10 / +0.36%
|
27.70
|
27.80
|
27.70
|
27.80
|
27.80
|
2.46
|
50
|
|
9/25/2003
|
+0.10 / +0.36%
|
27.60
|
27.70
|
27.60
|
27.70
|
27.70
|
2.45
|
10
|
|
9/24/2003
|
+0.10 / +0.36%
|
27.60
|
27.70
|
27.60
|
27.60
|
27.60
|
2.44
|
370
|
|
9/23/2003
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
2.43
|
0
|
|
9/22/2003
|
-0.30 / -1.08%
|
27.50
|
27.80
|
27.50
|
27.50
|
27.50
|
2.43
|
200
|
|
9/19/2003
|
+0.30 / +1.09%
|
27.50
|
27.80
|
27.50
|
27.80
|
27.80
|
2.46
|
100
|
|
9/18/2003
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
2.43
|
350
|
|
9/17/2003
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
2.43
|
10
|
|
9/16/2003
|
-0.10 / -0.36%
|
27.50
|
27.60
|
27.50
|
27.50
|
27.50
|
2.43
|
2,710
|
|
9/15/2003
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
2.44
|
490
|
|
9/12/2003
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
2.44
|
910
|
|
9/11/2003
|
-0.20 / -0.72%
|
27.60
|
27.80
|
27.60
|
27.60
|
27.60
|
2.44
|
3,100
|
|
|