|
Closing price on 9/15/2005
|
|
| Open |
32.70 |
| High |
33.10 |
| Low |
32.70 |
| Volume |
16,450 |
| Split-adjusted Price |
3.24 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2005
|
+0.60 / +1.85%
|
32.70
|
33.10
|
32.70
|
33.10
|
33.10
|
3.24
|
16,450
|
|
|
9/14/2005
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
3.18
|
21,240
|
|
|
9/13/2005
|
+0.50 / +1.56%
|
32.10
|
32.50
|
32.10
|
32.50
|
32.50
|
3.18
|
16,010
|
|
|
9/12/2005
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
3.13
|
9,820
|
|
|
9/9/2005
|
-0.20 / -0.62%
|
32.00
|
32.10
|
32.00
|
32.00
|
32.00
|
3.13
|
8,510
|
|
|
9/8/2005
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
3.15
|
11,810
|
|
|
9/7/2005
|
+0.20 / +0.63%
|
32.00
|
32.20
|
32.00
|
32.20
|
32.20
|
3.15
|
23,640
|
|
|
9/6/2005
|
+0.30 / +0.95%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
3.13
|
1,420
|
|
|
9/5/2005
|
+0.10 / +0.32%
|
31.50
|
31.70
|
31.50
|
31.70
|
31.70
|
3.10
|
1,600
|
|
|
9/1/2005
|
0.00 / 0.00%
|
31.40
|
31.60
|
31.40
|
31.60
|
31.60
|
3.09
|
4,400
|
|
|
8/31/2005
|
+0.30 / +0.96%
|
31.50
|
31.60
|
31.50
|
31.60
|
31.60
|
3.09
|
3,080
|
|
|
8/30/2005
|
+0.30 / +0.97%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
3.06
|
13,710
|
|
|
8/29/2005
|
+0.20 / +0.65%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
3.03
|
6,870
|
|
|
8/26/2005
|
+0.20 / +0.65%
|
30.60
|
30.80
|
30.60
|
30.80
|
30.80
|
3.01
|
8,000
|
|
|
8/25/2005
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
2.99
|
900
|
|
|
8/24/2005
|
-0.40 / -1.29%
|
30.60
|
31.00
|
30.60
|
30.60
|
30.60
|
2.99
|
610
|
|
|
8/23/2005
|
+0.20 / +0.65%
|
30.60
|
31.00
|
30.60
|
31.00
|
31.00
|
3.03
|
30
|
|
|
8/22/2005
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
3.01
|
5,740
|
|
|
8/19/2005
|
-0.20 / -0.65%
|
30.80
|
31.00
|
30.80
|
30.80
|
30.80
|
3.01
|
4,400
|
|
|
8/18/2005
|
+0.30 / +0.98%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
3.03
|
10
|
|
|
8/17/2005
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
3.00
|
6,340
|
|
|
8/16/2005
|
-0.10 / -0.32%
|
30.70
|
30.80
|
30.70
|
30.70
|
30.70
|
3.00
|
2,900
|
|
|
8/15/2005
|
-0.10 / -0.32%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
3.01
|
650
|
|
|
8/12/2005
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
3.02
|
1,800
|
|
|
8/11/2005
|
0.00 / 0.00%
|
30.90
|
31.00
|
30.90
|
30.90
|
30.90
|
3.02
|
1,200
|
|
|
8/10/2005
|
+0.10 / +0.32%
|
30.80
|
30.90
|
30.80
|
30.90
|
30.90
|
3.02
|
1,600
|
|
|
8/9/2005
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
3.01
|
5,740
|
|
|
8/8/2005
|
-0.30 / -0.96%
|
30.50
|
30.80
|
30.50
|
30.80
|
30.80
|
3.01
|
2,420
|
|
|
8/5/2005
|
-0.50 / -1.58%
|
31.10
|
31.50
|
31.10
|
31.10
|
31.10
|
3.04
|
5,580
|
|
|
8/4/2005
|
+1.30 / +4.29%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
3.09
|
17,220
|
|
|