Closing price on 9/18/2008
|
|
Open |
14.60 |
High |
15.00 |
Low |
14.60 |
Volume |
16,100 |
Split-adjusted Price |
2.02 |
|
|
TV4 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/5/2008
|
-0.10 / -0.50%
|
20.50
|
21.00
|
18.60
|
19.90
|
19.91
|
2.76
|
31,700
|
|
9/4/2008
|
-0.40 / -1.96%
|
21.10
|
21.10
|
18.60
|
20.00
|
20.02
|
2.77
|
24,300
|
|
9/3/2008
|
+1.30 / +6.81%
|
17.80
|
20.40
|
17.80
|
20.40
|
19.80
|
2.83
|
62,800
|
|
8/29/2008
|
-1.40 / -6.83%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
2.65
|
2,700
|
|
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
|
|
|