|
Closing price on 4/12/2007
|
|
| Open |
64.50 |
| High |
65.00 |
| Low |
64.50 |
| Volume |
15,100 |
| Split-adjusted Price |
6.38 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2007
|
-0.50 / -0.77%
|
64.50
|
65.00
|
64.50
|
64.50
|
64.50
|
6.38
|
15,100
|
|
|
4/11/2007
|
+0.50 / +0.78%
|
65.00
|
66.00
|
65.00
|
65.00
|
65.00
|
6.43
|
4,520
|
|
|
4/10/2007
|
-2.00 / -3.01%
|
64.50
|
65.00
|
64.50
|
64.50
|
64.50
|
6.38
|
18,680
|
|
|
4/9/2007
|
0.00 / 0.00%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
6.57
|
7,600
|
|
|
4/6/2007
|
-3.00 / -4.32%
|
66.50
|
69.50
|
66.50
|
66.50
|
66.50
|
6.57
|
9,870
|
|
|
4/5/2007
|
-0.50 / -0.71%
|
69.50
|
70.00
|
69.50
|
69.50
|
69.50
|
6.87
|
5,060
|
|
|
4/4/2007
|
+3.00 / +4.48%
|
67.00
|
70.00
|
67.00
|
70.00
|
70.00
|
6.92
|
2,040
|
|
|
4/3/2007
|
-3.00 / -4.29%
|
67.00
|
67.50
|
67.00
|
67.00
|
67.00
|
6.62
|
9,440
|
|
|
4/2/2007
|
-2.50 / -3.45%
|
69.00
|
72.50
|
69.00
|
70.00
|
70.00
|
6.92
|
7,460
|
|
|
3/30/2007
|
+3.00 / +4.32%
|
72.50
|
72.50
|
72.50
|
72.50
|
72.50
|
7.17
|
37,150
|
|
|
3/29/2007
|
+3.00 / +4.51%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
6.87
|
3,750
|
|
|
3/28/2007
|
-1.00 / -1.48%
|
64.50
|
66.50
|
64.50
|
66.50
|
66.50
|
6.57
|
15,750
|
|
|
3/27/2007
|
-3.50 / -4.93%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
6.67
|
52,120
|
|
|
3/26/2007
|
-3.50 / -4.70%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
7.02
|
43,820
|
|
|
3/23/2007
|
-3.50 / -4.49%
|
74.50
|
74.50
|
74.50
|
74.50
|
74.50
|
7.36
|
22,780
|
|
|
3/22/2007
|
-2.00 / -2.50%
|
78.00
|
79.00
|
78.00
|
78.00
|
78.00
|
7.71
|
11,560
|
|
|
3/21/2007
|
-1.50 / -1.84%
|
80.00
|
82.00
|
80.00
|
80.00
|
80.00
|
7.91
|
15,770
|
|
|
3/20/2007
|
-2.50 / -2.98%
|
81.50
|
84.00
|
81.50
|
81.50
|
81.50
|
8.06
|
31,620
|
|
|
3/19/2007
|
-3.00 / -3.45%
|
83.00
|
87.00
|
83.00
|
84.00
|
84.00
|
8.30
|
49,010
|
|
|
3/16/2007
|
+4.00 / +4.82%
|
79.00
|
87.00
|
79.00
|
87.00
|
87.00
|
8.60
|
22,760
|
|
|
3/15/2007
|
-4.00 / -4.60%
|
83.00
|
87.00
|
83.00
|
83.00
|
83.00
|
8.20
|
18,880
|
|
|
3/14/2007
|
+3.50 / +4.19%
|
86.00
|
87.50
|
86.00
|
87.00
|
87.00
|
8.60
|
85,440
|
|
|
3/13/2007
|
-2.50 / -2.91%
|
82.50
|
85.00
|
82.50
|
83.50
|
83.50
|
8.25
|
32,400
|
|
|
3/12/2007
|
+0.50 / +0.58%
|
85.50
|
86.00
|
85.50
|
86.00
|
86.00
|
8.50
|
39,540
|
|
|
3/9/2007
|
+1.50 / +1.79%
|
85.00
|
85.50
|
85.00
|
85.50
|
85.50
|
8.45
|
27,130
|
|
|
3/8/2007
|
0.00 / 0.00%
|
84.00
|
88.00
|
84.00
|
84.00
|
84.00
|
8.30
|
31,740
|
|
|
3/7/2007
|
+3.50 / +4.35%
|
84.00
|
84.50
|
84.00
|
84.00
|
84.00
|
8.30
|
42,340
|
|
|
3/6/2007
|
0.00 / 0.00%
|
80.50
|
82.00
|
80.50
|
80.50
|
80.50
|
7.96
|
43,640
|
|
|
3/5/2007
|
+3.50 / +4.55%
|
80.00
|
80.50
|
80.00
|
80.50
|
80.50
|
7.96
|
47,400
|
|
|
3/2/2007
|
+1.00 / +1.32%
|
72.50
|
77.00
|
72.50
|
77.00
|
77.00
|
7.61
|
29,770
|
|
|