|
|
Closing price on 3/31/2006
|
|
| Open |
63.50 |
| High |
65.00 |
| Low |
63.50 |
| Volume |
16,900 |
| Split-adjusted Price |
6.06 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2006
|
0.00 / 0.00%
|
63.50
|
65.00
|
63.50
|
63.50
|
63.50
|
6.06
|
16,900
|
|
|
3/30/2006
|
+1.00 / +1.60%
|
62.50
|
63.50
|
62.50
|
63.50
|
63.50
|
6.06
|
35,480
|
|
|
3/29/2006
|
+0.50 / +0.81%
|
62.00
|
62.50
|
62.00
|
62.50
|
62.50
|
5.97
|
12,900
|
|
|
3/28/2006
|
0.00 / 0.00%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
5.92
|
24,130
|
|
|
3/27/2006
|
-0.50 / -0.80%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
5.92
|
24,460
|
|
|
3/24/2006
|
-1.50 / -2.34%
|
61.50
|
62.50
|
61.50
|
62.50
|
62.50
|
5.97
|
22,190
|
|
|
3/23/2006
|
+1.00 / +1.59%
|
64.00
|
65.00
|
64.00
|
64.00
|
64.00
|
6.11
|
4,920
|
|
|
3/22/2006
|
-3.00 / -4.55%
|
63.00
|
66.00
|
63.00
|
63.00
|
63.00
|
6.01
|
12,170
|
|
|
3/21/2006
|
+1.00 / +1.54%
|
65.50
|
66.00
|
65.50
|
66.00
|
66.00
|
6.30
|
16,670
|
|
|
3/20/2006
|
+3.00 / +4.84%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
6.21
|
47,160
|
|
|
3/17/2006
|
+2.50 / +4.20%
|
60.50
|
62.00
|
60.50
|
62.00
|
62.00
|
5.92
|
37,480
|
|
|
3/16/2006
|
0.00 / 0.00%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
5.68
|
27,190
|
|
|
3/15/2006
|
+1.50 / +2.59%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
5.68
|
24,730
|
|
|
3/14/2006
|
+2.50 / +4.50%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
5.54
|
19,390
|
|
|
3/13/2006
|
+1.50 / +2.78%
|
54.00
|
55.50
|
54.00
|
55.50
|
55.50
|
5.30
|
11,360
|
|
|
3/10/2006
|
0.00 / 0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
5.16
|
13,090
|
|
|
3/9/2006
|
-0.50 / -0.92%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
5.16
|
13,550
|
|
|
3/8/2006
|
0.00 / 0.00%
|
53.50
|
54.50
|
53.50
|
54.50
|
54.50
|
5.20
|
24,070
|
|
|
3/7/2006
|
0.00 / 0.00%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
5.20
|
22,190
|
|
|
3/6/2006
|
+2.50 / +4.81%
|
50.00
|
54.50
|
50.00
|
54.50
|
54.50
|
5.20
|
4,270
|
|
|
3/3/2006
|
+0.50 / +0.97%
|
52.00
|
53.00
|
52.00
|
52.00
|
52.00
|
4.96
|
23,940
|
|
|
3/2/2006
|
+2.00 / +4.04%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
4.92
|
9,400
|
|
|
3/1/2006
|
+1.70 / +3.56%
|
48.50
|
49.50
|
48.50
|
49.50
|
49.50
|
4.73
|
5,380
|
|
|
2/28/2006
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
4.56
|
4,010
|
|
|
2/27/2006
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
4.56
|
11,120
|
|
|
2/24/2006
|
+0.30 / +0.63%
|
47.20
|
47.80
|
47.20
|
47.80
|
47.80
|
4.56
|
2,700
|
|
|
2/23/2006
|
+0.30 / +0.64%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
4.53
|
4,500
|
|
|
2/22/2006
|
-1.60 / -3.28%
|
47.00
|
47.20
|
47.00
|
47.20
|
47.20
|
4.51
|
17,160
|
|
|
2/21/2006
|
+0.80 / +1.67%
|
48.80
|
49.00
|
48.80
|
48.80
|
48.80
|
4.66
|
8,600
|
|
|
2/20/2006
|
0.00 / 0.00%
|
48.00
|
49.00
|
48.00
|
48.00
|
48.00
|
4.58
|
8,380
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|