|
Closing price on 8/31/2006
|
|
| Open |
49.00 |
| High |
49.50 |
| Low |
49.00 |
| Volume |
10,000 |
| Split-adjusted Price |
4.27 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2006
|
-0.10 / -0.20%
|
49.00
|
49.50
|
49.00
|
49.50
|
49.50
|
4.27
|
10,000
|
|
|
8/30/2006
|
-0.30 / -0.60%
|
49.60
|
50.00
|
49.60
|
49.60
|
49.60
|
4.28
|
20,140
|
|
|
8/29/2006
|
+1.20 / +2.46%
|
49.90
|
50.00
|
49.90
|
49.90
|
49.90
|
4.31
|
24,170
|
|
|
8/28/2006
|
+1.00 / +2.10%
|
47.60
|
48.70
|
47.60
|
48.70
|
48.70
|
4.20
|
4,060
|
|
|
8/25/2006
|
-0.50 / -1.04%
|
47.70
|
48.20
|
47.70
|
47.70
|
47.70
|
4.12
|
400
|
|
|
8/24/2006
|
0.00 / 0.00%
|
48.20
|
48.20
|
48.20
|
48.20
|
48.20
|
4.16
|
3,040
|
|
|
8/23/2006
|
+1.20 / +2.55%
|
47.00
|
48.20
|
47.00
|
48.20
|
48.20
|
4.16
|
7,040
|
|
|
8/22/2006
|
-1.30 / -2.69%
|
46.10
|
47.00
|
46.10
|
47.00
|
47.00
|
4.06
|
6,940
|
|
|
8/21/2006
|
-0.50 / -1.02%
|
48.30
|
48.90
|
48.30
|
48.30
|
48.30
|
4.17
|
6,480
|
|
|
8/18/2006
|
+0.70 / +1.46%
|
48.10
|
48.80
|
48.10
|
48.80
|
48.80
|
4.21
|
1,390
|
|
|
8/17/2006
|
-0.90 / -1.84%
|
48.10
|
50.00
|
48.10
|
48.10
|
48.10
|
4.15
|
6,310
|
|
|
8/16/2006
|
+0.50 / +1.03%
|
48.70
|
49.00
|
48.70
|
49.00
|
49.00
|
4.23
|
16,700
|
|
|
8/15/2006
|
-1.30 / -2.61%
|
48.00
|
49.90
|
48.00
|
48.50
|
48.50
|
4.19
|
6,790
|
|
|
8/14/2006
|
+2.30 / +4.84%
|
47.50
|
49.80
|
47.50
|
49.80
|
49.80
|
4.30
|
16,030
|
|
|
8/11/2006
|
+0.50 / +1.06%
|
47.00
|
47.50
|
47.00
|
47.50
|
47.50
|
4.10
|
5,310
|
|
|
8/10/2006
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
4.06
|
3,720
|
|
|
8/9/2006
|
-0.50 / -1.05%
|
47.00
|
48.00
|
47.00
|
47.00
|
47.00
|
4.06
|
8,820
|
|
|
8/8/2006
|
+0.50 / +1.06%
|
47.00
|
47.50
|
47.00
|
47.50
|
47.50
|
4.10
|
10,730
|
|
|
8/7/2006
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
4.06
|
16,110
|
|
|
8/4/2006
|
+2.00 / +4.44%
|
46.00
|
47.00
|
46.00
|
47.00
|
47.00
|
4.06
|
12,270
|
|
|
8/3/2006
|
+2.00 / +4.65%
|
43.00
|
45.00
|
43.00
|
45.00
|
45.00
|
3.88
|
3,320
|
|
|
8/2/2006
|
+0.90 / +2.14%
|
41.50
|
43.00
|
41.50
|
43.00
|
43.00
|
3.71
|
18,460
|
|
|
8/1/2006
|
-1.90 / -4.32%
|
42.10
|
44.00
|
42.10
|
42.10
|
42.10
|
3.63
|
2,770
|
|
|
7/31/2006
|
-1.80 / -3.93%
|
44.00
|
45.00
|
44.00
|
44.00
|
44.00
|
3.80
|
6,650
|
|
|
7/28/2006
|
+0.80 / +1.78%
|
45.80
|
46.40
|
45.80
|
45.80
|
45.80
|
3.95
|
12,570
|
|
|
7/27/2006
|
+1.50 / +3.45%
|
44.10
|
45.00
|
44.10
|
45.00
|
45.00
|
3.88
|
16,190
|
|
|
7/26/2006
|
+0.70 / +1.64%
|
41.10
|
43.50
|
41.10
|
43.50
|
43.50
|
3.75
|
15,830
|
|
|
7/25/2006
|
-1.70 / -3.82%
|
42.80
|
44.00
|
42.80
|
42.80
|
42.80
|
3.69
|
12,730
|
|
|
7/24/2006
|
-1.50 / -3.26%
|
44.50
|
45.00
|
44.50
|
44.50
|
44.50
|
3.84
|
8,010
|
|
|
7/21/2006
|
-0.90 / -1.92%
|
46.00
|
46.90
|
46.00
|
46.00
|
46.00
|
3.97
|
20,640
|
|
|