|
Closing price on 4/25/2005
|
|
| Open |
33.60 |
| High |
33.70 |
| Low |
33.60 |
| Volume |
2,700 |
| Split-adjusted Price |
2.90 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2005
|
-0.10 / -0.30%
|
33.60
|
33.70
|
33.60
|
33.60
|
33.60
|
2.90
|
2,700
|
|
|
4/22/2005
|
0.00 / 0.00%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
2.91
|
200
|
|
|
4/21/2005
|
0.00 / 0.00%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
2.91
|
290
|
|
|
4/20/2005
|
0.00 / 0.00%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
2.91
|
260
|
|
|
4/19/2005
|
-0.40 / -1.17%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
2.91
|
200
|
|
|
4/18/2005
|
+0.10 / +0.29%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
2.95
|
100
|
|
|
4/15/2005
|
+0.10 / +0.29%
|
33.70
|
34.00
|
33.70
|
34.00
|
34.00
|
2.94
|
4,560
|
|
|
4/14/2005
|
-0.10 / -0.29%
|
33.90
|
34.00
|
33.90
|
33.90
|
33.90
|
2.93
|
300
|
|
|
4/13/2005
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
2.94
|
1,800
|
|
|
4/12/2005
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
2.94
|
150
|
|
|
4/11/2005
|
-0.10 / -0.29%
|
34.00
|
34.10
|
34.00
|
34.00
|
34.00
|
2.94
|
1,310
|
|
|
4/8/2005
|
+0.10 / +0.29%
|
34.00
|
34.10
|
34.00
|
34.10
|
34.10
|
2.95
|
4,630
|
|
|
4/7/2005
|
-0.20 / -0.58%
|
34.00
|
34.20
|
34.00
|
34.00
|
34.00
|
2.94
|
2,280
|
|
|
4/6/2005
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
2.96
|
2,030
|
|
|
4/5/2005
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
2.96
|
4,400
|
|
|
4/4/2005
|
+0.20 / +0.59%
|
34.00
|
34.20
|
34.00
|
34.20
|
34.20
|
2.96
|
3,000
|
|
|
4/1/2005
|
-0.40 / -1.16%
|
34.00
|
34.50
|
34.00
|
34.00
|
34.00
|
2.94
|
3,530
|
|
|
3/31/2005
|
+0.20 / +0.58%
|
34.20
|
34.40
|
34.20
|
34.40
|
34.40
|
2.97
|
1,200
|
|
|
3/30/2005
|
+0.20 / +0.59%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
2.96
|
310
|
|
|
3/29/2005
|
-0.20 / -0.58%
|
33.60
|
34.00
|
33.60
|
34.00
|
34.00
|
2.94
|
750
|
|
|
3/28/2005
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
2.96
|
230
|
|
|
3/25/2005
|
-0.60 / -1.72%
|
33.70
|
34.20
|
33.70
|
34.20
|
34.20
|
2.96
|
1,530
|
|
|
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
|
|
|