|
Closing price on 9/27/2005
|
|
| Open |
33.80 |
| High |
33.90 |
| Low |
33.80 |
| Volume |
20,700 |
| Split-adjusted Price |
3.24 |
|
|
TMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2005
|
-0.10 / -0.29%
|
33.80
|
33.90
|
33.80
|
33.90
|
33.90
|
3.24
|
20,700
|
|
|
9/26/2005
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
3.25
|
10,660
|
|
|
9/23/2005
|
+0.50 / +1.49%
|
34.00
|
34.80
|
34.00
|
34.00
|
34.00
|
3.25
|
19,020
|
|
|
9/22/2005
|
-0.70 / -2.05%
|
33.50
|
34.20
|
33.50
|
33.50
|
33.50
|
3.20
|
12,060
|
|
|
9/21/2005
|
-1.80 / -5.00%
|
34.20
|
36.50
|
34.20
|
34.20
|
34.20
|
3.27
|
19,200
|
|
|
9/20/2005
|
+1.00 / +2.86%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
3.44
|
20,680
|
|
|
9/19/2005
|
+1.30 / +3.86%
|
34.50
|
35.00
|
34.50
|
35.00
|
35.00
|
3.34
|
11,770
|
|
|
9/16/2005
|
+0.60 / +1.81%
|
33.70
|
34.10
|
33.70
|
33.70
|
33.70
|
3.22
|
12,820
|
|
|
9/15/2005
|
+0.60 / +1.85%
|
32.70
|
33.10
|
32.70
|
33.10
|
33.10
|
3.16
|
16,450
|
|
|
9/14/2005
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
3.10
|
21,240
|
|
|
9/13/2005
|
+0.50 / +1.56%
|
32.10
|
32.50
|
32.10
|
32.50
|
32.50
|
3.10
|
16,010
|
|
|
9/12/2005
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
3.05
|
9,820
|
|
|
9/9/2005
|
-0.20 / -0.62%
|
32.00
|
32.10
|
32.00
|
32.00
|
32.00
|
3.05
|
8,510
|
|
|
9/8/2005
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
3.07
|
11,810
|
|
|
9/7/2005
|
+0.20 / +0.63%
|
32.00
|
32.20
|
32.00
|
32.20
|
32.20
|
3.07
|
23,640
|
|
|
9/6/2005
|
+0.30 / +0.95%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
3.05
|
1,420
|
|
|
9/5/2005
|
+0.10 / +0.32%
|
31.50
|
31.70
|
31.50
|
31.70
|
31.70
|
3.03
|
1,600
|
|
|
9/1/2005
|
0.00 / 0.00%
|
31.40
|
31.60
|
31.40
|
31.60
|
31.60
|
3.02
|
4,400
|
|
|
8/31/2005
|
+0.30 / +0.96%
|
31.50
|
31.60
|
31.50
|
31.60
|
31.60
|
3.02
|
3,080
|
|
|
8/30/2005
|
+0.30 / +0.97%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
2.99
|
13,710
|
|
|
8/29/2005
|
+0.20 / +0.65%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
2.96
|
6,870
|
|
|
8/26/2005
|
+0.20 / +0.65%
|
30.60
|
30.80
|
30.60
|
30.80
|
30.80
|
2.94
|
8,000
|
|
|
8/25/2005
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
2.92
|
900
|
|
|
8/24/2005
|
-0.40 / -1.29%
|
30.60
|
31.00
|
30.60
|
30.60
|
30.60
|
2.92
|
610
|
|
|
8/23/2005
|
+0.20 / +0.65%
|
30.60
|
31.00
|
30.60
|
31.00
|
31.00
|
2.96
|
30
|
|
|
8/22/2005
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
2.94
|
5,740
|
|
|
8/19/2005
|
-0.20 / -0.65%
|
30.80
|
31.00
|
30.80
|
30.80
|
30.80
|
2.94
|
4,400
|
|
|
8/18/2005
|
+0.30 / +0.98%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
2.96
|
10
|
|
|
8/17/2005
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
2.93
|
6,340
|
|
|
8/16/2005
|
-0.10 / -0.32%
|
30.70
|
30.80
|
30.70
|
30.70
|
30.70
|
2.93
|
2,900
|
|
|