|
Closing price on 10/30/2008
|
|
| Open |
36.00 |
| High |
37.50 |
| Low |
35.50 |
| Volume |
1,300 |
| Split-adjusted Price |
4.36 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2008
|
+1.70 / +4.75%
|
36.00
|
37.50
|
35.50
|
37.50
|
37.50
|
4.36
|
1,300
|
|
|
10/29/2008
|
-1.80 / -4.79%
|
39.40
|
39.40
|
35.80
|
35.80
|
35.80
|
4.16
|
3,110
|
|
|
10/28/2008
|
+0.30 / +0.80%
|
35.80
|
37.60
|
35.50
|
37.60
|
37.60
|
4.37
|
970
|
|
|
10/27/2008
|
-1.90 / -4.85%
|
37.30
|
37.30
|
37.30
|
37.30
|
37.30
|
4.34
|
2,070
|
|
|
10/24/2008
|
+1.70 / +4.53%
|
39.10
|
39.20
|
35.70
|
39.20
|
39.20
|
4.56
|
5,940
|
|
|
10/23/2008
|
-1.90 / -4.82%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
4.36
|
4,910
|
|
|
10/22/2008
|
-0.10 / -0.25%
|
39.60
|
39.80
|
38.50
|
39.40
|
39.40
|
4.58
|
5,250
|
|
|
10/21/2008
|
0.00 / 0.00%
|
40.80
|
40.80
|
39.50
|
39.50
|
39.50
|
4.59
|
740
|
|
|
10/20/2008
|
-2.00 / -4.82%
|
40.00
|
40.00
|
39.50
|
39.50
|
39.50
|
4.59
|
1,820
|
|
|
10/17/2008
|
+1.30 / +3.23%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
4.82
|
90
|
|
|
10/16/2008
|
+1.90 / +4.96%
|
37.70
|
40.20
|
37.70
|
40.20
|
40.20
|
4.67
|
1,100
|
|
|
10/15/2008
|
-1.80 / -4.49%
|
41.00
|
41.00
|
38.30
|
38.30
|
38.30
|
4.45
|
5,180
|
|
|
10/14/2008
|
+1.90 / +4.97%
|
40.10
|
40.10
|
40.10
|
40.10
|
40.10
|
4.66
|
28,550
|
|
|
10/13/2008
|
+0.20 / +0.53%
|
38.10
|
38.20
|
37.90
|
38.20
|
38.20
|
4.44
|
6,550
|
|
|
10/10/2008
|
-2.00 / -5.00%
|
40.00
|
41.90
|
38.00
|
38.00
|
38.00
|
4.42
|
220
|
|
|
10/9/2008
|
+0.90 / +2.30%
|
41.00
|
41.00
|
40.00
|
40.00
|
40.00
|
4.65
|
5,250
|
|
|
10/8/2008
|
-0.90 / -2.25%
|
38.30
|
40.00
|
38.00
|
39.10
|
39.10
|
4.54
|
1,590
|
|
|
10/7/2008
|
0.00 / 0.00%
|
40.00
|
41.90
|
40.00
|
40.00
|
40.00
|
4.65
|
5,260
|
|
|
10/6/2008
|
-1.20 / -2.91%
|
39.30
|
43.00
|
39.30
|
40.00
|
40.00
|
4.65
|
5,650
|
|
|
10/3/2008
|
+1.10 / +2.74%
|
42.00
|
42.10
|
40.80
|
41.20
|
41.20
|
4.79
|
6,140
|
|
|
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
|
|
|