|
Closing price on 8/30/2005
|
|
| Open |
31.30 |
| High |
31.30 |
| Low |
31.30 |
| Volume |
13,710 |
| Split-adjusted Price |
2.99 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2005
|
+0.30 / +0.97%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
2.99
|
13,710
|
|
|
8/29/2005
|
+0.20 / +0.65%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
2.96
|
6,870
|
|
|
8/26/2005
|
+0.20 / +0.65%
|
30.60
|
30.80
|
30.60
|
30.80
|
30.80
|
2.94
|
8,000
|
|
|
8/25/2005
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
2.92
|
900
|
|
|
8/24/2005
|
-0.40 / -1.29%
|
30.60
|
31.00
|
30.60
|
30.60
|
30.60
|
2.92
|
610
|
|
|
8/23/2005
|
+0.20 / +0.65%
|
30.60
|
31.00
|
30.60
|
31.00
|
31.00
|
2.96
|
30
|
|
|
8/22/2005
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
2.94
|
5,740
|
|
|
8/19/2005
|
-0.20 / -0.65%
|
30.80
|
31.00
|
30.80
|
30.80
|
30.80
|
2.94
|
4,400
|
|
|
8/18/2005
|
+0.30 / +0.98%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
2.96
|
10
|
|
|
8/17/2005
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
2.93
|
6,340
|
|
|
8/16/2005
|
-0.10 / -0.32%
|
30.70
|
30.80
|
30.70
|
30.70
|
30.70
|
2.93
|
2,900
|
|
|
8/15/2005
|
-0.10 / -0.32%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
2.94
|
650
|
|
|
8/12/2005
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
2.95
|
1,800
|
|
|
8/11/2005
|
0.00 / 0.00%
|
30.90
|
31.00
|
30.90
|
30.90
|
30.90
|
2.95
|
1,200
|
|
|
8/10/2005
|
+0.10 / +0.32%
|
30.80
|
30.90
|
30.80
|
30.90
|
30.90
|
2.95
|
1,600
|
|
|
8/9/2005
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
2.94
|
5,740
|
|
|
8/8/2005
|
-0.30 / -0.96%
|
30.50
|
30.80
|
30.50
|
30.80
|
30.80
|
2.94
|
2,420
|
|
|
8/5/2005
|
-0.50 / -1.58%
|
31.10
|
31.50
|
31.10
|
31.10
|
31.10
|
2.97
|
5,580
|
|
|
8/4/2005
|
+1.30 / +4.29%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
3.02
|
17,220
|
|
|
8/3/2005
|
+0.10 / +0.33%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
2.89
|
1,670
|
|
|
8/2/2005
|
-0.20 / -0.66%
|
30.20
|
30.30
|
30.20
|
30.20
|
30.20
|
2.88
|
2,070
|
|
|
8/1/2005
|
+0.10 / +0.33%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
2.90
|
1,970
|
|
|
7/29/2005
|
-0.10 / -0.33%
|
30.20
|
30.30
|
30.20
|
30.30
|
30.30
|
2.89
|
4,970
|
|
|
7/28/2005
|
-0.10 / -0.33%
|
30.40
|
30.50
|
30.40
|
30.40
|
30.40
|
2.90
|
6,050
|
|
|
7/27/2005
|
-0.30 / -0.97%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
2.91
|
5,600
|
|
|
7/26/2005
|
-0.20 / -0.65%
|
30.80
|
31.00
|
30.80
|
30.80
|
30.80
|
2.94
|
1,560
|
|
|
7/25/2005
|
+0.50 / +1.64%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
2.96
|
1,670
|
|
|
7/22/2005
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
2.91
|
800
|
|
|
7/21/2005
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
2.91
|
1,960
|
|
|
7/20/2005
|
-0.10 / -0.33%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
2.91
|
12,140
|
|
|