|
Closing price on 9/11/2006
|
|
| Open |
51.50 |
| High |
52.00 |
| Low |
51.50 |
| Volume |
11,290 |
| Split-adjusted Price |
5.04 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2006
|
0.00 / 0.00%
|
51.50
|
52.00
|
51.50
|
51.50
|
51.50
|
5.04
|
11,290
|
|
|
9/8/2006
|
+0.50 / +0.98%
|
49.80
|
51.50
|
49.80
|
51.50
|
51.50
|
5.04
|
10,630
|
|
|
9/7/2006
|
0.00 / 0.00%
|
50.00
|
51.00
|
50.00
|
51.00
|
51.00
|
4.99
|
22,650
|
|
|
9/6/2006
|
-0.50 / -0.97%
|
51.00
|
51.50
|
51.00
|
51.00
|
51.00
|
4.99
|
4,750
|
|
|
9/5/2006
|
+2.00 / +4.04%
|
51.00
|
51.50
|
51.00
|
51.50
|
51.50
|
5.04
|
21,540
|
|
|
9/1/2006
|
0.00 / 0.00%
|
49.30
|
51.00
|
49.30
|
49.50
|
49.50
|
4.84
|
7,780
|
|
|
8/31/2006
|
-0.10 / -0.20%
|
49.00
|
49.50
|
49.00
|
49.50
|
49.50
|
4.84
|
10,000
|
|
|
8/30/2006
|
-0.30 / -0.60%
|
49.60
|
50.00
|
49.60
|
49.60
|
49.60
|
4.85
|
20,140
|
|
|
8/29/2006
|
+1.20 / +2.46%
|
49.90
|
50.00
|
49.90
|
49.90
|
49.90
|
4.88
|
24,170
|
|
|
8/28/2006
|
+1.00 / +2.10%
|
47.60
|
48.70
|
47.60
|
48.70
|
48.70
|
4.76
|
4,060
|
|
|
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
|
|
|