|
Closing price on 2/4/2010
|
|
| Open |
56.50 |
| High |
57.00 |
| Low |
56.00 |
| Volume |
113,970 |
| Split-adjusted Price |
13.04 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2010
|
+1.00 / +1.79%
|
56.50
|
57.00
|
56.00
|
57.00
|
57.00
|
13.04
|
113,970
|
|
|
2/3/2010
|
+2.00 / +3.70%
|
56.00
|
56.00
|
54.50
|
56.00
|
56.00
|
12.81
|
100,470
|
|
|
2/2/2010
|
+2.50 / +4.85%
|
53.00
|
54.00
|
53.00
|
54.00
|
54.00
|
12.35
|
179,950
|
|
|
2/1/2010
|
+1.50 / +3.00%
|
51.50
|
51.50
|
50.00
|
51.50
|
51.50
|
11.78
|
48,070
|
|
|
1/29/2010
|
-2.00 / -3.85%
|
52.00
|
52.00
|
49.90
|
50.00
|
50.00
|
11.44
|
40,080
|
|
|
1/28/2010
|
-0.50 / -0.95%
|
52.50
|
54.00
|
50.00
|
52.00
|
52.00
|
11.90
|
31,430
|
|
|
1/27/2010
|
-1.50 / -2.78%
|
54.00
|
54.00
|
52.50
|
52.50
|
52.50
|
12.01
|
56,900
|
|
|
1/26/2010
|
+1.50 / +2.86%
|
49.90
|
54.00
|
49.90
|
54.00
|
54.00
|
12.35
|
181,020
|
|
|
1/25/2010
|
-2.50 / -4.55%
|
55.00
|
55.00
|
52.50
|
52.50
|
52.50
|
12.01
|
49,540
|
|
|
1/22/2010
|
+55.00 / +0.00%
|
55.00
|
55.00
|
54.00
|
55.00
|
55.00
|
12.58
|
122,430
|
|
|