|
Closing price on 3/2/2005
|
|
| Open |
32.00 |
| High |
32.00 |
| Low |
32.00 |
| Volume |
7,960 |
| Split-adjusted Price |
2.83 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2005
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
2.83
|
7,960
|
|
|
3/1/2005
|
+0.30 / +0.95%
|
31.80
|
32.00
|
31.80
|
32.00
|
32.00
|
2.83
|
980
|
|
|
2/28/2005
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
2.81
|
1,160
|
|
|
2/25/2005
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
2.81
|
1,950
|
|
|
2/24/2005
|
-0.30 / -0.94%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
2.81
|
10
|
|
|
2/23/2005
|
+0.40 / +1.27%
|
31.50
|
32.00
|
31.50
|
32.00
|
32.00
|
2.83
|
460
|
|
|
2/22/2005
|
0.00 / 0.00%
|
31.40
|
31.60
|
31.40
|
31.60
|
31.60
|
2.80
|
1,340
|
|
|
2/21/2005
|
0.00 / 0.00%
|
31.50
|
31.60
|
31.50
|
31.60
|
31.60
|
2.80
|
1,040
|
|
|
2/18/2005
|
-0.40 / -1.25%
|
31.60
|
32.00
|
31.60
|
31.60
|
31.60
|
2.80
|
10
|
|
|
2/17/2005
|
-0.50 / -1.54%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
2.83
|
900
|
|
|
2/16/2005
|
+0.90 / +2.85%
|
31.60
|
32.50
|
31.60
|
32.50
|
32.50
|
2.88
|
1,400
|
|
|
2/15/2005
|
-0.40 / -1.25%
|
31.60
|
31.80
|
31.60
|
31.60
|
31.60
|
2.80
|
2,020
|
|
|
2/14/2005
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
2.83
|
800
|
|
|
2/4/2005
|
+0.10 / +0.31%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
2.83
|
4,850
|
|
|
2/3/2005
|
0.00 / 0.00%
|
30.60
|
31.90
|
30.60
|
31.90
|
31.90
|
2.82
|
1,720
|
|
|
2/2/2005
|
+0.20 / +0.63%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
2.82
|
5,870
|
|
|
2/1/2005
|
+0.20 / +0.63%
|
31.70
|
32.00
|
31.70
|
31.70
|
31.70
|
2.81
|
3,210
|
|
|
1/31/2005
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
2.79
|
260
|
|
|
1/28/2005
|
-0.10 / -0.32%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
2.79
|
10,300
|
|
|
1/27/2005
|
-0.20 / -0.63%
|
31.60
|
31.90
|
31.60
|
31.60
|
31.60
|
2.80
|
6,130
|
|
|
1/26/2005
|
+0.10 / +0.32%
|
31.50
|
31.80
|
31.50
|
31.80
|
31.80
|
2.81
|
7,010
|
|
|
1/25/2005
|
-0.10 / -0.31%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
2.81
|
3,100
|
|
|
1/24/2005
|
+0.20 / +0.63%
|
31.60
|
31.80
|
31.60
|
31.80
|
31.80
|
2.81
|
2,720
|
|
|
1/21/2005
|
+0.10 / +0.32%
|
31.50
|
31.60
|
31.50
|
31.60
|
31.60
|
2.80
|
4,400
|
|
|
1/20/2005
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
2.79
|
870
|
|
|
1/19/2005
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
2.79
|
1,020
|
|
|
1/18/2005
|
-0.20 / -0.63%
|
31.50
|
32.00
|
31.50
|
31.50
|
31.50
|
2.79
|
200
|
|
|
1/17/2005
|
-0.10 / -0.31%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
2.81
|
110
|
|
|
1/14/2005
|
-0.10 / -0.31%
|
31.80
|
31.90
|
31.80
|
31.80
|
31.80
|
2.81
|
400
|
|
|
1/13/2005
|
0.00 / 0.00%
|
31.60
|
31.90
|
31.60
|
31.90
|
31.90
|
2.82
|
60
|
|
|