|
Closing price on 3/5/2008
|
|
| Open |
32.50 |
| High |
32.50 |
| Low |
32.50 |
| Volume |
3,220 |
| Split-adjusted Price |
1.71 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2008
|
-1.70 / -4.97%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
1.71
|
3,220
|
|
|
3/4/2008
|
-1.80 / -5.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
1.80
|
1,100
|
|
|
3/3/2008
|
-1.80 / -4.76%
|
37.00
|
37.00
|
36.00
|
36.00
|
36.00
|
1.89
|
12,050
|
|
|
2/29/2008
|
-0.60 / -1.56%
|
38.50
|
38.50
|
37.00
|
37.80
|
37.80
|
1.98
|
14,330
|
|
|
2/28/2008
|
-0.70 / -1.79%
|
40.40
|
40.40
|
38.10
|
38.40
|
38.40
|
2.02
|
3,890
|
|
|
2/27/2008
|
-0.60 / -1.51%
|
41.00
|
41.00
|
39.10
|
39.10
|
39.10
|
2.05
|
6,530
|
|
|
2/26/2008
|
-2.00 / -4.80%
|
41.70
|
41.70
|
39.70
|
39.70
|
39.70
|
2.08
|
4,310
|
|
|
2/25/2008
|
+1.90 / +4.77%
|
39.80
|
41.70
|
37.90
|
41.70
|
41.70
|
2.19
|
19,040
|
|
|
2/22/2008
|
-2.00 / -4.78%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
2.09
|
12,330
|
|
|
2/21/2008
|
-2.20 / -5.00%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
2.19
|
8,410
|
|
|
2/20/2008
|
-1.80 / -3.93%
|
44.00
|
45.00
|
44.00
|
44.00
|
44.00
|
2.31
|
8,440
|
|
|
2/19/2008
|
+1.20 / +2.69%
|
43.10
|
45.80
|
43.10
|
45.80
|
45.80
|
2.40
|
7,780
|
|
|
2/18/2008
|
-3.30 / -6.89%
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
2.34
|
14,840
|
|
|
2/15/2008
|
-1.30 / -2.64%
|
49.00
|
49.00
|
46.80
|
47.90
|
47.90
|
2.46
|
10,860
|
|
|
2/14/2008
|
+0.70 / +1.44%
|
47.60
|
50.50
|
47.60
|
49.20
|
49.20
|
2.53
|
6,470
|
|
|
2/13/2008
|
+0.90 / +1.89%
|
48.80
|
48.80
|
47.00
|
48.50
|
48.50
|
2.49
|
15,320
|
|
|
2/12/2008
|
+0.40 / +0.85%
|
49.50
|
49.50
|
47.00
|
47.60
|
47.60
|
2.45
|
36,080
|
|
|
2/1/2008
|
+2.20 / +4.89%
|
46.50
|
47.20
|
46.40
|
47.20
|
47.20
|
2.43
|
19,170
|
|
|
1/31/2008
|
-1.80 / -3.85%
|
48.50
|
48.50
|
45.00
|
45.00
|
45.00
|
2.31
|
11,620
|
|
|
1/30/2008
|
+2.20 / +4.93%
|
46.80
|
46.80
|
46.70
|
46.80
|
46.80
|
2.41
|
22,670
|
|
|
1/29/2008
|
+2.10 / +4.94%
|
42.50
|
44.60
|
42.40
|
44.60
|
44.60
|
2.29
|
9,250
|
|
|
1/28/2008
|
0.00 / 0.00%
|
44.00
|
44.00
|
42.50
|
42.50
|
42.50
|
2.18
|
3,250
|
|
|
1/25/2008
|
-1.50 / -3.41%
|
44.00
|
44.00
|
42.50
|
42.50
|
42.50
|
2.18
|
6,300
|
|
|
1/24/2008
|
+0.40 / +0.92%
|
45.00
|
45.00
|
44.00
|
44.00
|
44.00
|
2.26
|
1,080
|
|
|
1/23/2008
|
-2.20 / -4.80%
|
44.00
|
44.00
|
43.60
|
43.60
|
43.60
|
2.24
|
17,550
|
|
|
1/22/2008
|
-0.40 / -0.87%
|
46.20
|
46.20
|
44.00
|
45.80
|
45.80
|
2.35
|
3,750
|
|
|
1/21/2008
|
-0.20 / -0.43%
|
45.50
|
46.40
|
45.50
|
46.20
|
46.20
|
2.38
|
5,640
|
|
|
1/18/2008
|
+0.80 / +1.75%
|
46.40
|
46.50
|
45.00
|
46.40
|
46.40
|
2.39
|
4,160
|
|
|
1/17/2008
|
-0.20 / -0.44%
|
45.80
|
46.50
|
44.00
|
45.60
|
45.60
|
2.34
|
10,310
|
|
|
1/16/2008
|
+2.10 / +4.81%
|
45.80
|
45.80
|
45.70
|
45.80
|
45.80
|
2.35
|
5,840
|
|
|