|
Closing price on 7/21/2006
|
|
| Open |
46.00 |
| High |
46.90 |
| Low |
46.00 |
| Volume |
20,640 |
| Split-adjusted Price |
4.50 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2006
|
-0.90 / -1.92%
|
46.00
|
46.90
|
46.00
|
46.00
|
46.00
|
4.50
|
20,640
|
|
|
7/20/2006
|
+2.20 / +4.92%
|
43.10
|
46.90
|
43.10
|
46.90
|
46.90
|
4.59
|
17,260
|
|
|
7/19/2006
|
-2.30 / -4.89%
|
44.70
|
46.30
|
44.70
|
44.70
|
44.70
|
4.37
|
16,730
|
|
|
7/18/2006
|
-0.50 / -1.05%
|
47.00
|
47.20
|
47.00
|
47.00
|
47.00
|
4.60
|
9,890
|
|
|
7/17/2006
|
-0.30 / -0.63%
|
47.50
|
47.80
|
47.50
|
47.50
|
47.50
|
4.64
|
3,610
|
|
|
7/14/2006
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
4.67
|
7,030
|
|
|
7/13/2006
|
-0.20 / -0.42%
|
47.30
|
48.00
|
47.30
|
47.80
|
47.80
|
4.67
|
3,600
|
|
|
7/12/2006
|
+0.20 / +0.42%
|
47.80
|
48.00
|
47.80
|
48.00
|
48.00
|
4.69
|
7,730
|
|
|
7/11/2006
|
0.00 / 0.00%
|
47.50
|
47.80
|
47.50
|
47.80
|
47.80
|
4.67
|
5,080
|
|
|
7/10/2006
|
0.00 / 0.00%
|
47.80
|
48.10
|
47.80
|
47.80
|
47.80
|
4.67
|
2,300
|
|
|
7/7/2006
|
+0.30 / +0.63%
|
47.80
|
48.00
|
47.80
|
47.80
|
47.80
|
4.67
|
4,850
|
|
|
7/6/2006
|
+0.30 / +0.64%
|
47.50
|
48.40
|
47.50
|
47.50
|
47.50
|
4.64
|
4,540
|
|
|
7/5/2006
|
-0.10 / -0.21%
|
47.00
|
47.20
|
47.00
|
47.20
|
47.20
|
4.61
|
6,910
|
|
|
7/4/2006
|
-0.70 / -1.46%
|
47.30
|
47.50
|
47.30
|
47.30
|
47.30
|
4.62
|
1,940
|
|
|
7/3/2006
|
-0.50 / -1.03%
|
48.00
|
48.50
|
48.00
|
48.00
|
48.00
|
4.69
|
2,920
|
|
|
6/30/2006
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
4.74
|
6,210
|
|
|
6/29/2006
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
4.74
|
1,700
|
|
|
6/28/2006
|
+0.10 / +0.21%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
4.74
|
6,750
|
|
|
6/27/2006
|
+0.60 / +1.26%
|
47.80
|
48.40
|
47.80
|
48.40
|
48.40
|
4.73
|
10,950
|
|
|
6/26/2006
|
-1.30 / -2.65%
|
47.60
|
49.10
|
47.60
|
47.80
|
47.80
|
4.67
|
7,980
|
|
|
6/23/2006
|
-0.20 / -0.41%
|
49.10
|
51.00
|
49.10
|
49.10
|
49.10
|
4.80
|
8,840
|
|
|
6/22/2006
|
+2.30 / +4.89%
|
49.30
|
49.30
|
49.30
|
49.30
|
49.30
|
4.82
|
2,800
|
|
|
6/21/2006
|
-1.40 / -2.89%
|
47.00
|
48.00
|
47.00
|
47.00
|
47.00
|
4.60
|
11,710
|
|
|
6/20/2006
|
-1.60 / -3.20%
|
48.40
|
49.50
|
48.40
|
48.40
|
48.40
|
4.73
|
9,260
|
|
|
6/19/2006
|
-0.50 / -0.99%
|
50.00
|
50.50
|
50.00
|
50.00
|
50.00
|
4.89
|
7,900
|
|
|
6/16/2006
|
-0.50 / -0.98%
|
50.50
|
51.50
|
50.50
|
50.50
|
50.50
|
4.94
|
6,920
|
|
|
6/15/2006
|
-1.50 / -2.86%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
4.99
|
4,800
|
|
|
6/14/2006
|
-0.50 / -0.94%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
5.13
|
2,000
|
|
|
6/13/2006
|
0.00 / 0.00%
|
52.50
|
53.00
|
52.50
|
53.00
|
53.00
|
5.18
|
3,140
|
|
|
6/12/2006
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
5.18
|
700
|
|
|