|
Closing price on 3/28/2003
|
|
| Open |
27.50 |
| High |
27.50 |
| Low |
27.50 |
| Volume |
1,800 |
| Split-adjusted Price |
2.43 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2003
|
-0.80 / -2.83%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
2.43
|
1,800
|
|
|
3/27/2003
|
-0.90 / -3.08%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
2.51
|
3,100
|
|
|
3/26/2003
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
2.58
|
1,300
|
|
|
3/25/2003
|
+0.10 / +0.34%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
2.58
|
500
|
|
|
3/24/2003
|
-0.10 / -0.34%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
2.58
|
1,200
|
|
|
3/21/2003
|
-0.80 / -2.67%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
2.58
|
2,400
|
|
|
3/20/2003
|
-1.00 / -3.23%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
2.66
|
800
|
|
|
3/19/2003
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
2.74
|
2,000
|
|
|
3/18/2003
|
-0.10 / -0.32%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
2.74
|
1,300
|
|
|
3/17/2003
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
2.75
|
700
|
|
|
3/14/2003
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
2.75
|
2,200
|
|
|
3/13/2003
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
2.75
|
3,900
|
|
|
3/12/2003
|
-0.90 / -2.81%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
2.75
|
3,100
|
|
|
3/11/2003
|
-0.10 / -0.31%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
2.83
|
1,500
|
|
|
3/10/2003
|
-0.90 / -2.73%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
2.84
|
600
|
|
|
3/7/2003
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
2.92
|
100
|
|
|
3/6/2003
|
-0.60 / -1.79%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
2.92
|
700
|
|
|
3/5/2003
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
2.97
|
100
|
|
|
3/4/2003
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
2.97
|
100
|
|
|
3/3/2003
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
2.97
|
500
|
|
|
2/28/2003
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
2.97
|
1,000
|
|
|
2/27/2003
|
-0.20 / -0.59%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
2.97
|
100
|
|
|
2/26/2003
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
2.99
|
0
|
|
|
2/25/2003
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
2.99
|
200
|
|
|
2/24/2003
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
2.99
|
300
|
|
|
2/21/2003
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
2.99
|
0
|
|
|
2/20/2003
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
2.99
|
0
|
|
|
2/19/2003
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
2.99
|
500
|
|
|
2/18/2003
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
2.99
|
0
|
|
|
2/17/2003
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
2.99
|
300
|
|
|