|
Closing price on 4/13/2007
|
|
| Open |
48.50 |
| High |
50.00 |
| Low |
47.00 |
| Volume |
4,900 |
| Split-adjusted Price |
9.89 |
|
|
TPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2007
|
+1.50 / +3.09%
|
48.50
|
50.00
|
47.00
|
50.00
|
50.00
|
9.89
|
4,900
|
|
|
4/12/2007
|
-1.50 / -3.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
9.59
|
100
|
|
|
4/11/2007
|
-2.00 / -3.85%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
9.89
|
9,700
|
|
|
4/10/2007
|
-2.30 / -4.24%
|
52.20
|
55.00
|
52.00
|
52.00
|
52.00
|
10.29
|
2,100
|
|
|
4/9/2007
|
-1.70 / -3.04%
|
55.80
|
57.30
|
54.30
|
54.30
|
54.30
|
10.74
|
11,800
|
|
|
4/6/2007
|
-2.50 / -4.27%
|
56.20
|
56.30
|
56.00
|
56.00
|
56.00
|
11.08
|
2,200
|
|
|
4/5/2007
|
-1.00 / -1.68%
|
58.30
|
60.00
|
56.20
|
58.50
|
58.50
|
11.57
|
4,600
|
|
|
4/4/2007
|
+2.50 / +4.39%
|
58.00
|
59.50
|
58.00
|
59.50
|
59.50
|
11.77
|
6,000
|
|
|
4/3/2007
|
-2.40 / -4.04%
|
57.20
|
58.00
|
57.00
|
57.00
|
57.00
|
11.28
|
2,200
|
|
|
4/2/2007
|
-4.60 / -7.19%
|
60.80
|
65.00
|
59.40
|
59.40
|
59.40
|
11.75
|
1,900
|
|
|
3/30/2007
|
-4.00 / -5.88%
|
65.90
|
68.90
|
64.00
|
64.00
|
64.00
|
12.66
|
2,100
|
|
|
3/29/2007
|
-0.10 / -0.15%
|
63.00
|
68.20
|
63.00
|
68.00
|
68.00
|
13.45
|
8,400
|
|
|
3/28/2007
|
+0.40 / +0.59%
|
62.00
|
68.10
|
61.70
|
68.10
|
68.10
|
13.47
|
5,000
|
|
|
3/27/2007
|
-7.80 / -10.33%
|
68.50
|
70.00
|
67.70
|
67.70
|
67.70
|
13.39
|
1,600
|
|
|
3/26/2007
|
+2.50 / +3.42%
|
75.50
|
76.80
|
71.00
|
75.50
|
75.50
|
14.94
|
6,600
|
|
|
3/23/2007
|
-5.00 / -6.41%
|
76.80
|
80.50
|
73.00
|
73.00
|
73.00
|
14.44
|
5,800
|
|
|
3/22/2007
|
-2.00 / -2.50%
|
79.90
|
83.00
|
78.00
|
78.00
|
78.00
|
15.43
|
4,500
|
|
|
3/21/2007
|
-1.00 / -1.23%
|
79.90
|
82.00
|
78.00
|
80.00
|
80.00
|
15.83
|
3,200
|
|
|
3/20/2007
|
+1.00 / +1.25%
|
81.00
|
86.00
|
81.00
|
81.00
|
81.00
|
16.02
|
15,700
|
|
|
3/19/2007
|
+5.20 / +6.95%
|
78.00
|
81.40
|
78.00
|
80.00
|
80.00
|
15.83
|
14,600
|
|
|
3/16/2007
|
+8.20 / +12.31%
|
68.00
|
74.80
|
66.80
|
74.80
|
74.80
|
14.80
|
14,900
|
|
|
3/15/2007
|
-5.70 / -7.88%
|
68.00
|
72.00
|
66.60
|
66.60
|
66.60
|
13.18
|
5,400
|
|
|
3/14/2007
|
-6.70 / -8.48%
|
73.90
|
78.00
|
72.30
|
72.30
|
72.30
|
14.30
|
5,400
|
|
|
3/13/2007
|
-2.10 / -2.59%
|
80.30
|
82.00
|
73.60
|
79.00
|
79.00
|
15.63
|
9,000
|
|
|
3/12/2007
|
+0.50 / +0.62%
|
80.10
|
88.10
|
80.00
|
81.10
|
81.10
|
16.04
|
22,400
|
|
|
3/9/2007
|
+2.10 / +2.68%
|
78.00
|
82.00
|
78.00
|
80.60
|
80.60
|
15.95
|
11,300
|
|
|
3/8/2007
|
+6.00 / +8.28%
|
73.50
|
78.50
|
73.50
|
78.50
|
78.50
|
15.53
|
18,500
|
|
|
3/7/2007
|
+6.20 / +9.35%
|
66.30
|
72.90
|
66.30
|
72.50
|
72.50
|
14.34
|
14,000
|
|
|
3/6/2007
|
+6.00 / +9.95%
|
66.30
|
66.30
|
66.30
|
66.30
|
66.30
|
13.12
|
10,800
|
|
|
3/5/2007
|
+4.50 / +8.06%
|
60.30
|
60.30
|
60.30
|
60.30
|
60.30
|
11.93
|
7,400
|
|
|