|
Closing price on 8/25/2006
|
|
| Open |
47.70 |
| High |
48.20 |
| Low |
47.70 |
| Volume |
400 |
| Split-adjusted Price |
4.66 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2006
|
-0.50 / -1.04%
|
47.70
|
48.20
|
47.70
|
47.70
|
47.70
|
4.66
|
400
|
|
|
8/24/2006
|
0.00 / 0.00%
|
48.20
|
48.20
|
48.20
|
48.20
|
48.20
|
4.71
|
3,040
|
|
|
8/23/2006
|
+1.20 / +2.55%
|
47.00
|
48.20
|
47.00
|
48.20
|
48.20
|
4.71
|
7,040
|
|
|
8/22/2006
|
-1.30 / -2.69%
|
46.10
|
47.00
|
46.10
|
47.00
|
47.00
|
4.60
|
6,940
|
|
|
8/21/2006
|
-0.50 / -1.02%
|
48.30
|
48.90
|
48.30
|
48.30
|
48.30
|
4.72
|
6,480
|
|
|
8/18/2006
|
+0.70 / +1.46%
|
48.10
|
48.80
|
48.10
|
48.80
|
48.80
|
4.77
|
1,390
|
|
|
8/17/2006
|
-0.90 / -1.84%
|
48.10
|
50.00
|
48.10
|
48.10
|
48.10
|
4.70
|
6,310
|
|
|
8/16/2006
|
+0.50 / +1.03%
|
48.70
|
49.00
|
48.70
|
49.00
|
49.00
|
4.79
|
16,700
|
|
|
8/15/2006
|
-1.30 / -2.61%
|
48.00
|
49.90
|
48.00
|
48.50
|
48.50
|
4.74
|
6,790
|
|
|
8/14/2006
|
+2.30 / +4.84%
|
47.50
|
49.80
|
47.50
|
49.80
|
49.80
|
4.87
|
16,030
|
|
|
8/11/2006
|
+0.50 / +1.06%
|
47.00
|
47.50
|
47.00
|
47.50
|
47.50
|
4.64
|
5,310
|
|
|
8/10/2006
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
4.60
|
3,720
|
|
|
8/9/2006
|
-0.50 / -1.05%
|
47.00
|
48.00
|
47.00
|
47.00
|
47.00
|
4.60
|
8,820
|
|
|
8/8/2006
|
+0.50 / +1.06%
|
47.00
|
47.50
|
47.00
|
47.50
|
47.50
|
4.64
|
10,730
|
|
|
8/7/2006
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
4.60
|
16,110
|
|
|
8/4/2006
|
+2.00 / +4.44%
|
46.00
|
47.00
|
46.00
|
47.00
|
47.00
|
4.60
|
12,270
|
|
|
8/3/2006
|
+2.00 / +4.65%
|
43.00
|
45.00
|
43.00
|
45.00
|
45.00
|
4.40
|
3,320
|
|
|
8/2/2006
|
+0.90 / +2.14%
|
41.50
|
43.00
|
41.50
|
43.00
|
43.00
|
4.20
|
18,460
|
|
|
8/1/2006
|
-1.90 / -4.32%
|
42.10
|
44.00
|
42.10
|
42.10
|
42.10
|
4.12
|
2,770
|
|
|
7/31/2006
|
-1.80 / -3.93%
|
44.00
|
45.00
|
44.00
|
44.00
|
44.00
|
4.30
|
6,650
|
|
|
7/28/2006
|
+0.80 / +1.78%
|
45.80
|
46.40
|
45.80
|
45.80
|
45.80
|
4.48
|
12,570
|
|
|
7/27/2006
|
+1.50 / +3.45%
|
44.10
|
45.00
|
44.10
|
45.00
|
45.00
|
4.40
|
16,190
|
|
|
7/26/2006
|
+0.70 / +1.64%
|
41.10
|
43.50
|
41.10
|
43.50
|
43.50
|
4.25
|
15,830
|
|
|
7/25/2006
|
-1.70 / -3.82%
|
42.80
|
44.00
|
42.80
|
42.80
|
42.80
|
4.18
|
12,730
|
|
|
7/24/2006
|
-1.50 / -3.26%
|
44.50
|
45.00
|
44.50
|
44.50
|
44.50
|
4.35
|
8,010
|
|
|
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
|
|
|