|
|
Closing price on 9/17/2001
|
|
| Open |
48.90 |
| High |
48.90 |
| Low |
48.90 |
| Volume |
13,500 |
| Split-adjusted Price |
4.23 |
|
|
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
|
4.23
|
13,500
|
|
|
9/14/2001
|
-2.00 / -3.67%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
4.54
|
14,600
|
|
|
9/12/2001
|
0.00 / 0.00%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
4.71
|
28,700
|
|
|
9/10/2001
|
-4.00 / -6.84%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
4.71
|
32,400
|
|
|
9/7/2001
|
+3.50 / +6.36%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
5.06
|
12,400
|
|
|
9/5/2001
|
+3.50 / +6.80%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
4.75
|
16,400
|
|
|
8/31/2001
|
+3.10 / +6.40%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
4.45
|
34,600
|
|
|
8/29/2001
|
-3.60 / -6.92%
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
4.18
|
5,600
|
|
|
8/27/2001
|
-3.50 / -6.31%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
4.49
|
4,200
|
|
|
8/24/2001
|
-4.00 / -6.72%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
4.80
|
29,800
|
|
|
8/22/2001
|
+3.50 / +6.25%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
5.14
|
19,600
|
|
|
8/20/2001
|
-4.00 / -6.67%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
4.84
|
19,700
|
|
|
8/17/2001
|
-4.00 / -6.25%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
5.19
|
15,300
|
|
|
8/15/2001
|
-4.50 / -6.57%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
5.53
|
6,000
|
|
|
8/13/2001
|
-5.00 / -6.80%
|
68.50
|
68.50
|
68.50
|
68.50
|
68.50
|
5.92
|
21,000
|
|
|
8/10/2001
|
0.00 / 0.00%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
6.35
|
20,900
|
|
|
8/8/2001
|
+4.50 / +6.52%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
6.35
|
28,400
|
|
|
8/6/2001
|
-5.00 / -6.76%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
5.96
|
3,100
|
|
|
8/3/2001
|
-5.50 / -6.92%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
6.40
|
1,500
|
|
|
8/1/2001
|
-5.50 / -6.47%
|
79.50
|
79.50
|
79.50
|
79.50
|
79.50
|
6.87
|
4,100
|
|
|
7/30/2001
|
-5.00 / -5.56%
|
85.00
|
85.00
|
85.00
|
85.00
|
85.00
|
7.35
|
10,000
|
|
|
7/27/2001
|
+4.00 / +4.65%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
7.78
|
30,200
|
|
|
7/25/2001
|
-6.00 / -6.52%
|
86.00
|
86.00
|
86.00
|
86.00
|
86.00
|
7.43
|
30,100
|
|
|
7/23/2001
|
-6.50 / -6.60%
|
92.00
|
92.00
|
92.00
|
92.00
|
92.00
|
7.95
|
29,600
|
|
|
7/20/2001
|
+6.00 / +6.49%
|
98.50
|
98.50
|
98.50
|
98.50
|
98.50
|
8.51
|
14,700
|
|
|
7/18/2001
|
+6.00 / +6.94%
|
92.50
|
92.50
|
92.50
|
92.50
|
92.50
|
8.00
|
40,300
|
|
|
7/16/2001
|
-6.50 / -6.99%
|
86.50
|
86.50
|
86.50
|
86.50
|
86.50
|
7.48
|
5,300
|
|
|
7/13/2001
|
-7.00 / -7.00%
|
93.00
|
93.00
|
93.00
|
93.00
|
93.00
|
8.04
|
1,300
|
|
|
7/11/2001
|
-7.00 / -6.54%
|
100.00
|
100.00
|
100.00
|
100.00
|
100.00
|
8.64
|
3,700
|
|
|
7/9/2001
|
-7.00 / -6.14%
|
107.00
|
107.00
|
107.00
|
107.00
|
107.00
|
9.25
|
11,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|