|
Closing price on 11/24/2003
|
|
| Open |
32.50 |
| High |
32.50 |
| Low |
32.50 |
| Volume |
1,900 |
| Split-adjusted Price |
2.88 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2003
|
+1.00 / +3.17%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
2.88
|
1,900
|
|
|
11/21/2003
|
+0.30 / +0.96%
|
31.50
|
31.90
|
31.50
|
31.50
|
31.50
|
2.79
|
6,760
|
|
|
11/20/2003
|
+0.20 / +0.65%
|
31.20
|
31.60
|
31.20
|
31.20
|
31.20
|
2.76
|
10,200
|
|
|
11/19/2003
|
+1.30 / +4.38%
|
29.70
|
31.00
|
29.70
|
31.00
|
31.00
|
2.74
|
6,160
|
|
|
11/18/2003
|
-1.50 / -4.81%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
2.63
|
4,330
|
|
|
11/17/2003
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
2.76
|
13,920
|
|
|
11/14/2003
|
+1.40 / +4.70%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
2.76
|
14,100
|
|
|
11/13/2003
|
+1.30 / +4.56%
|
29.50
|
29.80
|
29.50
|
29.80
|
29.80
|
2.64
|
6,670
|
|
|
11/12/2003
|
+0.30 / +1.06%
|
28.20
|
28.50
|
28.20
|
28.50
|
28.50
|
2.52
|
1,010
|
|
|
11/11/2003
|
+0.30 / +1.08%
|
28.00
|
28.20
|
28.00
|
28.20
|
28.20
|
2.50
|
420
|
|
|
11/10/2003
|
+0.10 / +0.36%
|
27.80
|
27.90
|
27.80
|
27.90
|
27.90
|
2.47
|
1,670
|
|
|
11/7/2003
|
+0.10 / +0.36%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
2.46
|
320
|
|
|
11/6/2003
|
+0.10 / +0.36%
|
27.60
|
27.70
|
27.60
|
27.70
|
27.70
|
2.45
|
2,070
|
|
|
11/5/2003
|
+0.30 / +1.10%
|
27.30
|
27.60
|
27.30
|
27.60
|
27.60
|
2.44
|
400
|
|
|
11/4/2003
|
0.00 / 0.00%
|
27.30
|
27.50
|
27.30
|
27.30
|
27.30
|
2.42
|
3,510
|
|
|
11/3/2003
|
+0.20 / +0.74%
|
27.10
|
27.30
|
27.10
|
27.30
|
27.30
|
2.42
|
350
|
|
|
10/31/2003
|
+0.60 / +2.26%
|
26.80
|
27.10
|
26.80
|
27.10
|
27.10
|
2.40
|
1,150
|
|
|
10/30/2003
|
+0.30 / +1.15%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
2.35
|
160
|
|
|
10/29/2003
|
+0.10 / +0.38%
|
26.10
|
26.20
|
26.10
|
26.20
|
26.20
|
2.32
|
3,060
|
|
|
10/28/2003
|
0.00 / 0.00%
|
26.00
|
26.10
|
26.00
|
26.10
|
26.10
|
2.31
|
450
|
|
|
10/27/2003
|
-0.20 / -0.76%
|
26.10
|
26.20
|
26.10
|
26.10
|
26.10
|
2.31
|
3,990
|
|
|
10/24/2003
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
2.33
|
1,010
|
|
|
10/23/2003
|
-0.40 / -1.50%
|
26.30
|
26.50
|
26.30
|
26.30
|
26.30
|
2.33
|
4,410
|
|
|
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
|
|
|