|
Closing price on 12/1/2008
|
|
| Open |
38.60 |
| High |
38.60 |
| Low |
38.40 |
| Volume |
530 |
| Split-adjusted Price |
4.46 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2008
|
+0.60 / +1.59%
|
38.60
|
38.60
|
38.40
|
38.40
|
38.40
|
4.46
|
530
|
|
|
11/28/2008
|
+0.40 / +1.07%
|
36.00
|
37.80
|
36.00
|
37.80
|
37.80
|
4.39
|
1,000
|
|
|
11/27/2008
|
+0.40 / +1.08%
|
37.00
|
37.40
|
37.00
|
37.40
|
37.40
|
4.35
|
1,250
|
|
|
11/26/2008
|
+0.30 / +0.82%
|
36.70
|
37.00
|
35.00
|
37.00
|
37.00
|
4.30
|
4,990
|
|
|
11/25/2008
|
+1.40 / +3.97%
|
35.30
|
36.70
|
35.30
|
36.70
|
36.70
|
4.27
|
2,020
|
|
|
11/24/2008
|
+1.50 / +4.44%
|
35.40
|
35.40
|
35.30
|
35.30
|
35.30
|
4.10
|
820
|
|
|
11/21/2008
|
-1.70 / -4.79%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
3.93
|
10
|
|
|
11/20/2008
|
+1.30 / +3.80%
|
32.50
|
35.90
|
32.50
|
35.50
|
35.50
|
4.13
|
4,430
|
|
|
11/19/2008
|
+1.60 / +4.91%
|
33.10
|
34.20
|
33.00
|
34.20
|
34.20
|
3.98
|
1,810
|
|
|
11/18/2008
|
-1.60 / -4.68%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
3.79
|
170
|
|
|
11/17/2008
|
-1.80 / -5.00%
|
34.20
|
36.00
|
34.20
|
34.20
|
34.20
|
3.98
|
1,990
|
|
|
11/14/2008
|
-1.80 / -4.76%
|
39.60
|
39.60
|
36.00
|
36.00
|
36.00
|
4.18
|
3,450
|
|
|
11/13/2008
|
-0.20 / -0.53%
|
38.50
|
38.50
|
37.80
|
37.80
|
37.80
|
4.39
|
440
|
|
|
11/12/2008
|
-0.80 / -2.06%
|
37.00
|
38.00
|
37.00
|
38.00
|
38.00
|
4.42
|
210
|
|
|
11/11/2008
|
+1.70 / +4.58%
|
38.90
|
38.90
|
38.80
|
38.80
|
38.80
|
4.51
|
1,970
|
|
|
11/10/2008
|
-1.90 / -4.87%
|
39.00
|
39.00
|
37.10
|
37.10
|
37.10
|
4.31
|
2,180
|
|
|
11/7/2008
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
4.53
|
320
|
|
|
11/6/2008
|
-2.00 / -4.88%
|
40.30
|
40.90
|
39.00
|
39.00
|
39.00
|
4.53
|
370
|
|
|
11/5/2008
|
+1.00 / +2.50%
|
40.00
|
41.00
|
40.00
|
41.00
|
41.00
|
4.77
|
670
|
|
|
11/4/2008
|
+0.50 / +1.27%
|
40.00
|
40.00
|
39.60
|
40.00
|
40.00
|
4.65
|
1,830
|
|
|
11/3/2008
|
+1.00 / +2.60%
|
36.60
|
39.50
|
36.60
|
39.50
|
39.50
|
4.59
|
510
|
|
|
10/31/2008
|
+1.00 / +2.67%
|
38.90
|
38.90
|
38.50
|
38.50
|
38.50
|
4.47
|
1,520
|
|
|
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
|
|
|