|
Closing price on 10/17/2008
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
14.50 |
| Volume |
3,500 |
| Split-adjusted Price |
2.08 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2008
|
-0.60 / -3.85%
|
15.80
|
16.00
|
14.50
|
15.00
|
15.07
|
2.08
|
3,500
|
|
|
10/16/2008
|
-0.40 / -2.50%
|
14.90
|
15.70
|
14.90
|
15.60
|
15.46
|
2.16
|
3,400
|
|
|
10/15/2008
|
+0.20 / +1.27%
|
16.20
|
16.50
|
15.80
|
16.00
|
15.99
|
2.22
|
9,400
|
|
|
10/14/2008
|
+1.00 / +6.76%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.19
|
1,000
|
|
|
10/13/2008
|
+0.50 / +3.50%
|
15.40
|
15.40
|
14.60
|
14.80
|
14.85
|
2.05
|
8,600
|
|
|
10/10/2008
|
-0.70 / -4.67%
|
14.30
|
15.00
|
14.30
|
14.30
|
14.38
|
1.98
|
13,100
|
|
|
10/9/2008
|
+0.10 / +0.67%
|
14.50
|
16.00
|
14.50
|
15.00
|
15.25
|
2.08
|
6,600
|
|
|
10/8/2008
|
-0.80 / -5.10%
|
14.70
|
15.20
|
14.70
|
14.90
|
15.05
|
2.07
|
9,300
|
|
|
10/7/2008
|
-0.60 / -3.68%
|
15.90
|
16.00
|
15.70
|
15.70
|
15.73
|
2.18
|
5,500
|
|
|
10/6/2008
|
-0.60 / -3.55%
|
17.50
|
17.50
|
16.00
|
16.30
|
16.80
|
2.26
|
5,000
|
|
|
10/3/2008
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.89
|
2.34
|
31,000
|
|
|
10/2/2008
|
+0.90 / +6.04%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.79
|
2.19
|
8,500
|
|
|
10/1/2008
|
+1.00 / +7.19%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.82
|
2.07
|
8,200
|
|
|
9/30/2008
|
-1.60 / -10.32%
|
13.90
|
14.30
|
13.90
|
13.90
|
13.97
|
1.93
|
23,500
|
|
|
9/29/2008
|
+0.30 / +1.97%
|
14.70
|
15.50
|
14.70
|
15.50
|
14.89
|
2.15
|
3,400
|
|
|
9/26/2008
|
-0.70 / -4.40%
|
16.00
|
16.00
|
14.40
|
15.20
|
15.37
|
2.11
|
5,700
|
|
|
9/25/2008
|
+0.40 / +2.58%
|
15.00
|
15.90
|
14.60
|
15.90
|
15.20
|
2.21
|
13,600
|
|
|
9/24/2008
|
0.00 / 0.00%
|
15.60
|
16.20
|
15.10
|
15.50
|
15.40
|
2.15
|
5,200
|
|
|
9/23/2008
|
-1.00 / -6.06%
|
16.00
|
16.80
|
15.50
|
15.50
|
16.24
|
2.15
|
10,700
|
|
|
9/22/2008
|
+0.80 / +5.10%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.29
|
1,300
|
|
|
9/19/2008
|
+1.10 / +7.53%
|
15.00
|
15.70
|
14.60
|
15.70
|
15.53
|
2.18
|
4,600
|
|
|
9/18/2008
|
-0.60 / -3.95%
|
14.60
|
15.00
|
14.60
|
14.60
|
14.66
|
2.02
|
16,100
|
|
|
9/17/2008
|
-1.10 / -6.75%
|
15.30
|
16.30
|
15.20
|
15.20
|
15.58
|
2.11
|
12,300
|
|
|
9/16/2008
|
-0.90 / -5.23%
|
17.00
|
17.00
|
16.20
|
16.30
|
16.25
|
2.26
|
15,700
|
|
|
9/15/2008
|
-0.20 / -1.15%
|
16.30
|
18.70
|
16.30
|
17.20
|
17.41
|
2.39
|
8,800
|
|
|
9/12/2008
|
-1.10 / -5.95%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.47
|
2.41
|
15,500
|
|
|
9/11/2008
|
-0.50 / -2.63%
|
19.50
|
19.50
|
18.50
|
18.50
|
18.73
|
2.57
|
14,300
|
|
|
9/10/2008
|
-0.90 / -4.52%
|
20.50
|
21.00
|
19.00
|
19.00
|
19.78
|
2.64
|
8,700
|
|
|
9/9/2008
|
-0.10 / -0.50%
|
20.50
|
21.00
|
19.50
|
19.90
|
20.30
|
2.76
|
22,300
|
|
|
9/8/2008
|
+0.10 / +0.50%
|
19.50
|
20.50
|
18.60
|
20.00
|
19.66
|
2.77
|
18,800
|
|
|