|
Closing price on 8/4/2005
|
|
| Open |
31.60 |
| High |
31.60 |
| Low |
31.60 |
| Volume |
17,220 |
| Split-adjusted Price |
3.02 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/19/2005
|
-0.50 / -1.61%
|
30.60
|
30.80
|
30.60
|
30.60
|
30.60
|
2.92
|
6,590
|
|
|
7/18/2005
|
-0.10 / -0.32%
|
31.10
|
31.20
|
31.10
|
31.10
|
31.10
|
2.97
|
2,550
|
|
|
7/15/2005
|
0.00 / 0.00%
|
31.20
|
31.40
|
31.20
|
31.20
|
31.20
|
2.98
|
1,900
|
|
|
7/14/2005
|
-0.30 / -0.95%
|
31.20
|
31.50
|
31.20
|
31.20
|
31.20
|
2.98
|
30
|
|
|
7/13/2005
|
-0.10 / -0.32%
|
31.50
|
31.60
|
31.50
|
31.50
|
31.50
|
3.01
|
1,200
|
|
|
7/12/2005
|
+0.10 / +0.32%
|
31.40
|
31.60
|
31.40
|
31.60
|
31.60
|
3.02
|
220
|
|
|
7/11/2005
|
-0.40 / -1.25%
|
31.40
|
31.50
|
31.40
|
31.50
|
31.50
|
3.01
|
2,740
|
|
|
7/8/2005
|
-0.10 / -0.31%
|
31.70
|
31.90
|
31.70
|
31.90
|
31.90
|
3.05
|
380
|
|
|
7/7/2005
|
-0.10 / -0.31%
|
32.00
|
32.10
|
32.00
|
32.00
|
32.00
|
3.05
|
1,930
|
|
|
7/6/2005
|
+0.10 / +0.31%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
3.06
|
1,730
|
|
|
7/5/2005
|
+0.30 / +0.95%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
3.05
|
2,200
|
|
|
7/4/2005
|
+0.50 / +1.60%
|
31.60
|
31.70
|
31.60
|
31.70
|
31.70
|
3.03
|
6,130
|
|
|
7/1/2005
|
+0.20 / +0.65%
|
31.00
|
31.20
|
31.00
|
31.20
|
31.20
|
2.98
|
4,410
|
|
|
6/30/2005
|
+0.40 / +1.31%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
2.96
|
3,080
|
|
|
6/29/2005
|
0.00 / 0.00%
|
30.50
|
30.60
|
30.50
|
30.60
|
30.60
|
2.92
|
7,310
|
|
|
6/28/2005
|
-3.30 / -9.73%
|
30.60
|
31.00
|
30.60
|
30.60
|
30.60
|
2.92
|
7,060
|
|
|
6/27/2005
|
-0.10 / -0.29%
|
33.90
|
34.00
|
33.90
|
33.90
|
33.90
|
2.93
|
6,920
|
|
|
6/24/2005
|
-0.60 / -1.73%
|
34.00
|
34.40
|
34.00
|
34.00
|
34.00
|
2.94
|
8,520
|
|
|