|
Closing price on 8/28/2008
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
20.50 |
| Volume |
200 |
| Split-adjusted Price |
2.84 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2008
|
-0.50 / -2.38%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
2.84
|
200
|
|
|
8/27/2008
|
0.00 / 0.00%
|
22.00
|
22.40
|
19.60
|
21.00
|
21.98
|
2.91
|
29,100
|
|
|
8/26/2008
|
+1.30 / +6.60%
|
21.00
|
21.00
|
20.90
|
21.00
|
21.00
|
2.91
|
23,900
|
|
|
8/25/2008
|
+1.00 / +5.35%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
2.73
|
34,200
|
|
|
8/22/2008
|
-1.50 / -7.43%
|
18.50
|
20.30
|
18.00
|
18.70
|
18.48
|
2.59
|
41,300
|
|
|
8/21/2008
|
+1.10 / +5.76%
|
17.80
|
20.40
|
17.80
|
20.20
|
19.33
|
2.80
|
59,900
|
|
|
8/20/2008
|
-1.30 / -6.37%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
2.65
|
2,200
|
|
|
8/19/2008
|
-2.10 / -9.33%
|
20.80
|
20.80
|
20.40
|
20.40
|
20.49
|
2.83
|
9,200
|
|
|
8/18/2008
|
0.00 / 0.00%
|
24.00
|
24.00
|
21.00
|
22.50
|
21.88
|
3.12
|
26,200
|
|
|
8/15/2008
|
+0.40 / +1.81%
|
22.50
|
22.50
|
22.00
|
22.50
|
22.46
|
3.12
|
63,700
|
|
|
8/14/2008
|
+0.90 / +4.25%
|
20.50
|
22.10
|
20.50
|
22.10
|
21.72
|
3.06
|
58,600
|
|
|
8/13/2008
|
-0.70 / -3.20%
|
21.30
|
21.60
|
21.20
|
21.20
|
21.33
|
2.94
|
6,000
|
|
|
8/12/2008
|
-0.60 / -2.67%
|
21.90
|
23.70
|
21.90
|
21.90
|
22.00
|
3.04
|
35,200
|
|
|
8/11/2008
|
-0.40 / -1.75%
|
22.50
|
24.30
|
22.50
|
22.50
|
22.81
|
3.12
|
22,800
|
|
|
8/8/2008
|
-0.60 / -2.55%
|
24.40
|
24.40
|
22.60
|
22.90
|
23.43
|
3.18
|
51,900
|
|
|
8/7/2008
|
+0.90 / +3.98%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.26
|
200
|
|
|
8/6/2008
|
+0.50 / +2.26%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
3.13
|
200
|
|
|
8/5/2008
|
+0.80 / +3.76%
|
22.10
|
22.10
|
20.50
|
22.10
|
21.82
|
3.06
|
113,500
|
|
|
8/4/2008
|
+0.80 / +3.90%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
2.95
|
600
|
|
|
8/1/2008
|
+0.70 / +3.54%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
2.84
|
1,000
|
|
|
7/31/2008
|
+0.70 / +3.66%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
2.75
|
4,200
|
|
|
7/30/2008
|
+0.70 / +3.80%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
2.65
|
4,300
|
|
|
7/29/2008
|
+0.70 / +3.95%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2.55
|
100
|
|
|
7/28/2008
|
+0.60 / +3.51%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
2.45
|
200
|
|
|
7/25/2008
|
+0.60 / +3.64%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2.37
|
100
|
|
|
7/24/2008
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.29
|
400
|
|
|
7/23/2008
|
+2.40 / +17.14%
|
15.20
|
16.40
|
15.20
|
16.40
|
15.92
|
2.27
|
27,500
|
|
|
7/22/2008
|
+14.00 / +0.00%
|
60.00
|
60.00
|
13.50
|
14.00
|
15.80
|
1.94
|
40,900
|
|
|