|
Closing price on 9/17/2001
|
|
| Open |
48.90 |
| High |
48.90 |
| Low |
48.90 |
| Volume |
13,500 |
| Split-adjusted Price |
3.82 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2001
|
-3.60 / -6.86%
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
3.82
|
13,500
|
|
|
9/14/2001
|
-2.00 / -3.67%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
4.10
|
14,600
|
|
|
9/12/2001
|
0.00 / 0.00%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
4.26
|
28,700
|
|
|
9/10/2001
|
-4.00 / -6.84%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
4.26
|
32,400
|
|
|
9/7/2001
|
+3.50 / +6.36%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
4.57
|
12,400
|
|
|
9/5/2001
|
+3.50 / +6.80%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
4.30
|
16,400
|
|
|
8/31/2001
|
+3.10 / +6.40%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
4.02
|
34,600
|
|
|
8/29/2001
|
-3.60 / -6.92%
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
3.78
|
5,600
|
|
|
8/27/2001
|
-3.50 / -6.31%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
4.06
|
4,200
|
|
|
8/24/2001
|
-4.00 / -6.72%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
4.34
|
29,800
|
|
|
8/22/2001
|
+3.50 / +6.25%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
4.65
|
19,600
|
|
|
8/20/2001
|
-4.00 / -6.67%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
4.38
|
19,700
|
|
|
8/17/2001
|
-4.00 / -6.25%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
4.69
|
15,300
|
|
|
8/15/2001
|
-4.50 / -6.57%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
5.00
|
6,000
|
|
|
8/13/2001
|
-5.00 / -6.80%
|
68.50
|
68.50
|
68.50
|
68.50
|
68.50
|
5.35
|
21,000
|
|
|
8/10/2001
|
0.00 / 0.00%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
5.74
|
20,900
|
|
|
8/8/2001
|
+4.50 / +6.52%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
5.74
|
28,400
|
|
|
8/6/2001
|
-5.00 / -6.76%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
5.39
|
3,100
|
|
|
8/3/2001
|
-5.50 / -6.92%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
5.78
|
1,500
|
|
|
8/1/2001
|
-5.50 / -6.47%
|
79.50
|
79.50
|
79.50
|
79.50
|
79.50
|
6.21
|
4,100
|
|
|
7/30/2001
|
-5.00 / -5.56%
|
85.00
|
85.00
|
85.00
|
85.00
|
85.00
|
6.64
|
10,000
|
|
|
7/27/2001
|
+4.00 / +4.65%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
7.03
|
30,200
|
|
|
7/25/2001
|
-6.00 / -6.52%
|
86.00
|
86.00
|
86.00
|
86.00
|
86.00
|
6.72
|
30,100
|
|
|
7/23/2001
|
-6.50 / -6.60%
|
92.00
|
92.00
|
92.00
|
92.00
|
92.00
|
7.19
|
29,600
|
|
|
7/20/2001
|
+6.00 / +6.49%
|
98.50
|
98.50
|
98.50
|
98.50
|
98.50
|
7.70
|
14,700
|
|
|
7/18/2001
|
+6.00 / +6.94%
|
92.50
|
92.50
|
92.50
|
92.50
|
92.50
|
7.23
|
40,300
|
|
|
7/16/2001
|
-6.50 / -6.99%
|
86.50
|
86.50
|
86.50
|
86.50
|
86.50
|
6.76
|
5,300
|
|
|
7/13/2001
|
-7.00 / -7.00%
|
93.00
|
93.00
|
93.00
|
93.00
|
93.00
|
7.27
|
1,300
|
|
|
7/11/2001
|
-7.00 / -6.54%
|
100.00
|
100.00
|
100.00
|
100.00
|
100.00
|
7.82
|
3,700
|
|
|
7/9/2001
|
-7.00 / -6.14%
|
107.00
|
107.00
|
107.00
|
107.00
|
107.00
|
8.36
|
11,400
|
|
|