|
Closing price on 5/19/2005
|
|
| Open |
33.30 |
| High |
33.90 |
| Low |
33.30 |
| Volume |
540 |
| Split-adjusted Price |
2.88 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2005
|
+0.10 / +0.30%
|
33.30
|
33.90
|
33.30
|
33.30
|
33.30
|
2.88
|
540
|
|
|
5/18/2005
|
-0.30 / -0.90%
|
33.20
|
33.50
|
33.20
|
33.20
|
33.20
|
2.87
|
3,400
|
|
|
5/17/2005
|
0.00 / 0.00%
|
33.50
|
34.00
|
33.50
|
33.50
|
33.50
|
2.90
|
1,500
|
|
|
5/16/2005
|
-0.10 / -0.30%
|
33.50
|
33.60
|
33.50
|
33.50
|
33.50
|
2.90
|
2,510
|
|
|
5/13/2005
|
+0.40 / +1.20%
|
33.40
|
33.60
|
33.40
|
33.60
|
33.60
|
2.90
|
2,300
|
|
|
5/12/2005
|
-0.10 / -0.30%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
2.87
|
20
|
|
|
5/11/2005
|
-0.30 / -0.89%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
2.88
|
1,550
|
|
|
5/10/2005
|
-0.50 / -1.47%
|
33.60
|
34.10
|
33.60
|
33.60
|
33.60
|
2.90
|
100
|
|
|
5/9/2005
|
+0.40 / +1.19%
|
33.70
|
34.10
|
33.70
|
34.10
|
34.10
|
2.95
|
10
|
|
|
5/6/2005
|
+0.20 / +0.60%
|
33.50
|
33.70
|
33.50
|
33.70
|
33.70
|
2.91
|
1,600
|
|
|
5/5/2005
|
+0.50 / +1.52%
|
33.50
|
33.60
|
33.50
|
33.50
|
33.50
|
2.90
|
2,600
|
|
|
5/4/2005
|
-0.50 / -1.49%
|
33.00
|
33.60
|
33.00
|
33.00
|
33.00
|
2.85
|
5,520
|
|
|
4/29/2005
|
-0.20 / -0.59%
|
33.50
|
33.70
|
33.50
|
33.50
|
33.50
|
2.90
|
1,690
|
|
|
4/28/2005
|
-0.10 / -0.30%
|
33.40
|
33.70
|
33.40
|
33.70
|
33.70
|
2.91
|
1,860
|
|
|
4/27/2005
|
+0.10 / +0.30%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
2.92
|
2,500
|
|
|
4/26/2005
|
+0.10 / +0.30%
|
33.60
|
33.70
|
33.60
|
33.70
|
33.70
|
2.91
|
3,760
|
|
|
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
|
|
|