|
Closing price on 3/24/2005
|
|
| Open |
34.50 |
| High |
34.80 |
| Low |
34.50 |
| Volume |
8,290 |
| Split-adjusted Price |
3.01 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2005
|
+0.80 / +2.35%
|
34.50
|
34.80
|
34.50
|
34.80
|
34.80
|
3.01
|
8,290
|
|
|
3/23/2005
|
+0.20 / +0.59%
|
33.80
|
34.00
|
33.80
|
34.00
|
34.00
|
2.94
|
3,940
|
|
|
3/22/2005
|
0.00 / 0.00%
|
33.80
|
33.90
|
33.80
|
33.80
|
33.80
|
2.92
|
5,220
|
|
|
3/21/2005
|
+0.10 / +0.30%
|
33.70
|
33.80
|
33.70
|
33.80
|
33.80
|
2.92
|
4,150
|
|
|
3/18/2005
|
-0.10 / -0.30%
|
33.70
|
33.80
|
33.70
|
33.70
|
33.70
|
2.91
|
610
|
|
|
3/17/2005
|
+0.10 / +0.30%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
2.92
|
4,700
|
|
|
3/16/2005
|
+0.20 / +0.60%
|
33.50
|
33.70
|
33.50
|
33.70
|
33.70
|
2.91
|
4,580
|
|
|
3/15/2005
|
+0.20 / +0.60%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
2.90
|
1,380
|
|
|
3/14/2005
|
+0.10 / +0.30%
|
33.30
|
33.80
|
33.30
|
33.30
|
33.30
|
2.88
|
350
|
|
|
3/11/2005
|
+0.10 / +0.30%
|
33.20
|
33.50
|
33.20
|
33.20
|
33.20
|
2.87
|
2,000
|
|
|
3/10/2005
|
+0.40 / +1.22%
|
32.90
|
33.10
|
32.90
|
33.10
|
33.10
|
2.86
|
8,170
|
|
|
3/9/2005
|
+0.10 / +0.31%
|
32.60
|
32.70
|
32.60
|
32.70
|
32.70
|
2.83
|
1,000
|
|
|
3/8/2005
|
0.00 / 0.00%
|
32.60
|
34.10
|
32.60
|
32.60
|
32.60
|
2.82
|
7,600
|
|
|
3/7/2005
|
+0.30 / +0.93%
|
32.30
|
32.60
|
32.30
|
32.60
|
32.60
|
2.82
|
9,080
|
|
|
3/4/2005
|
+0.20 / +0.62%
|
32.10
|
32.30
|
32.10
|
32.30
|
32.30
|
2.79
|
500
|
|
|
3/3/2005
|
+0.10 / +0.31%
|
31.80
|
32.10
|
31.80
|
32.10
|
32.10
|
2.77
|
260
|
|
|
3/2/2005
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
2.77
|
7,960
|
|
|
3/1/2005
|
+0.30 / +0.95%
|
31.80
|
32.00
|
31.80
|
32.00
|
32.00
|
2.77
|
980
|
|
|
2/28/2005
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
2.74
|
1,160
|
|
|
2/25/2005
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
2.74
|
1,950
|
|
|
2/24/2005
|
-0.30 / -0.94%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
2.74
|
10
|
|
|
2/23/2005
|
+0.40 / +1.27%
|
31.50
|
32.00
|
31.50
|
32.00
|
32.00
|
2.77
|
460
|
|
|
2/22/2005
|
0.00 / 0.00%
|
31.40
|
31.60
|
31.40
|
31.60
|
31.60
|
2.73
|
1,340
|
|
|
2/21/2005
|
0.00 / 0.00%
|
31.50
|
31.60
|
31.50
|
31.60
|
31.60
|
2.73
|
1,040
|
|
|
2/18/2005
|
-0.40 / -1.25%
|
31.60
|
32.00
|
31.60
|
31.60
|
31.60
|
2.73
|
10
|
|
|
2/17/2005
|
-0.50 / -1.54%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
2.77
|
900
|
|
|
2/16/2005
|
+0.90 / +2.85%
|
31.60
|
32.50
|
31.60
|
32.50
|
32.50
|
2.81
|
1,400
|
|
|
2/15/2005
|
-0.40 / -1.25%
|
31.60
|
31.80
|
31.60
|
31.60
|
31.60
|
2.73
|
2,020
|
|
|
2/14/2005
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
2.77
|
800
|
|
|
2/4/2005
|
+0.10 / +0.31%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
2.77
|
4,850
|
|
|