|
|
Closing price on 1/29/2008
|
|
| Open |
104.00 |
| High |
104.00 |
| Low |
103.00 |
| Volume |
43,020 |
| Split-adjusted Price |
33.89 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2008
|
0.00 / 0.00%
|
104.00
|
104.00
|
103.00
|
104.00
|
104.00
|
33.89
|
43,020
|
|
|
1/28/2008
|
-1.00 / -0.95%
|
104.00
|
104.00
|
103.00
|
104.00
|
104.00
|
33.89
|
4,750
|
|
|
1/25/2008
|
0.00 / 0.00%
|
103.00
|
105.00
|
103.00
|
105.00
|
105.00
|
34.22
|
19,690
|
|
|
1/24/2008
|
-3.00 / -2.78%
|
106.00
|
108.00
|
105.00
|
105.00
|
105.00
|
34.22
|
15,280
|
|
|
1/23/2008
|
-5.00 / -4.42%
|
110.00
|
110.00
|
108.00
|
108.00
|
108.00
|
35.19
|
16,300
|
|
|
1/22/2008
|
-3.00 / -2.59%
|
111.00
|
114.00
|
111.00
|
113.00
|
113.00
|
36.82
|
10,950
|
|
|
1/21/2008
|
0.00 / 0.00%
|
116.00
|
116.00
|
115.00
|
116.00
|
116.00
|
37.80
|
8,500
|
|
|
1/18/2008
|
+1.00 / +0.87%
|
115.00
|
119.00
|
115.00
|
116.00
|
116.00
|
37.80
|
13,730
|
|
|
1/17/2008
|
0.00 / 0.00%
|
120.00
|
120.00
|
115.00
|
115.00
|
115.00
|
37.47
|
29,800
|
|
|
1/16/2008
|
+5.00 / +4.55%
|
110.00
|
115.00
|
110.00
|
115.00
|
115.00
|
37.47
|
23,410
|
|
|
1/15/2008
|
0.00 / 0.00%
|
110.00
|
110.00
|
107.00
|
110.00
|
110.00
|
35.85
|
76,160
|
|
|
1/14/2008
|
-2.00 / -1.79%
|
112.00
|
115.00
|
110.00
|
110.00
|
110.00
|
35.85
|
7,150
|
|
|
1/11/2008
|
+2.00 / +1.82%
|
109.00
|
114.00
|
109.00
|
112.00
|
112.00
|
36.50
|
18,650
|
|
|
1/10/2008
|
-5.00 / -4.35%
|
110.00
|
114.00
|
110.00
|
110.00
|
110.00
|
35.85
|
9,310
|
|
|
1/9/2008
|
-1.00 / -0.86%
|
116.00
|
116.00
|
115.00
|
115.00
|
115.00
|
37.47
|
21,560
|
|
|
1/8/2008
|
+1.00 / +0.87%
|
115.00
|
118.00
|
115.00
|
116.00
|
116.00
|
37.80
|
21,040
|
|
|
1/7/2008
|
-5.00 / -4.17%
|
120.00
|
120.00
|
115.00
|
115.00
|
115.00
|
37.47
|
15,180
|
|
|
1/4/2008
|
0.00 / 0.00%
|
124.00
|
124.00
|
120.00
|
120.00
|
120.00
|
39.10
|
3,210
|
|
|
1/3/2008
|
-3.00 / -2.44%
|
124.00
|
124.00
|
120.00
|
120.00
|
120.00
|
39.10
|
46,240
|
|
|
1/2/2008
|
+1.00 / +0.82%
|
123.00
|
124.00
|
123.00
|
123.00
|
123.00
|
40.08
|
14,570
|
|
|
12/28/2007
|
0.00 / 0.00%
|
123.00
|
124.00
|
122.00
|
122.00
|
122.00
|
39.76
|
33,100
|
|
|
12/27/2007
|
+3.00 / +2.52%
|
122.00
|
122.00
|
120.00
|
122.00
|
122.00
|
39.76
|
41,200
|
|
|
12/26/2007
|
+1.00 / +0.85%
|
118.00
|
119.00
|
117.00
|
119.00
|
119.00
|
38.78
|
16,510
|
|
|
12/25/2007
|
0.00 / 0.00%
|
118.00
|
118.00
|
118.00
|
118.00
|
118.00
|
38.45
|
4,090
|
|
|
12/24/2007
|
0.00 / 0.00%
|
119.00
|
119.00
|
118.00
|
118.00
|
118.00
|
38.45
|
10,320
|
|
|
12/21/2007
|
+1.00 / +0.85%
|
120.00
|
120.00
|
118.00
|
118.00
|
118.00
|
38.45
|
10,280
|
|
|
12/20/2007
|
-3.00 / -2.50%
|
119.00
|
119.00
|
117.00
|
117.00
|
117.00
|
38.13
|
5,820
|
|
|
12/19/2007
|
+3.00 / +2.56%
|
118.00
|
120.00
|
117.00
|
120.00
|
120.00
|
39.10
|
65,660
|
|
|
12/18/2007
|
+2.00 / +1.74%
|
116.00
|
117.00
|
115.00
|
117.00
|
117.00
|
38.13
|
67,730
|
|
|
12/17/2007
|
-2.00 / -1.71%
|
117.00
|
120.00
|
115.00
|
115.00
|
115.00
|
37.47
|
31,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|