|
Closing price on 1/30/2008
|
|
| Open |
29.90 |
| High |
29.90 |
| Low |
29.90 |
| Volume |
4,270 |
| Split-adjusted Price |
10.70 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2008
|
+1.40 / +4.91%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
10.70
|
4,270
|
|
|
1/29/2008
|
+1.10 / +4.01%
|
27.90
|
28.50
|
27.50
|
28.50
|
28.50
|
10.19
|
11,690
|
|
|
1/28/2008
|
+0.90 / +3.40%
|
27.70
|
27.80
|
26.50
|
27.40
|
27.40
|
9.80
|
4,480
|
|
|
1/25/2008
|
+0.30 / +1.15%
|
26.90
|
26.90
|
26.20
|
26.50
|
26.50
|
9.48
|
7,880
|
|
|
1/24/2008
|
0.00 / 0.00%
|
25.90
|
26.30
|
25.90
|
26.20
|
26.20
|
9.37
|
10,760
|
|
|
1/23/2008
|
-1.30 / -4.73%
|
27.50
|
27.50
|
26.20
|
26.20
|
26.20
|
9.37
|
5,840
|
|
|
1/22/2008
|
-1.00 / -3.51%
|
27.30
|
27.50
|
27.30
|
27.50
|
27.50
|
9.84
|
7,600
|
|
|
1/21/2008
|
+0.20 / +0.71%
|
28.20
|
28.50
|
28.00
|
28.50
|
28.50
|
10.19
|
7,420
|
|
|
1/18/2008
|
+0.40 / +1.43%
|
27.90
|
28.30
|
27.90
|
28.30
|
28.30
|
10.12
|
1,620
|
|
|
1/17/2008
|
-1.00 / -3.46%
|
27.90
|
28.50
|
27.90
|
27.90
|
27.90
|
9.98
|
32,050
|
|
|
1/16/2008
|
+1.30 / +4.71%
|
27.60
|
28.90
|
27.60
|
28.90
|
28.90
|
10.34
|
6,200
|
|
|
1/15/2008
|
-1.00 / -3.50%
|
27.20
|
28.50
|
27.20
|
27.60
|
27.60
|
9.87
|
11,700
|
|
|
1/14/2008
|
-1.50 / -4.98%
|
28.80
|
28.90
|
28.60
|
28.60
|
28.60
|
10.23
|
9,710
|
|
|
1/11/2008
|
0.00 / 0.00%
|
29.60
|
30.40
|
29.60
|
30.10
|
30.10
|
10.77
|
7,930
|
|
|
1/10/2008
|
-1.50 / -4.75%
|
30.10
|
30.50
|
30.10
|
30.10
|
30.10
|
10.77
|
7,090
|
|
|
1/9/2008
|
-0.90 / -2.77%
|
32.00
|
32.00
|
31.60
|
31.60
|
31.60
|
11.30
|
3,900
|
|
|
1/8/2008
|
+0.10 / +0.31%
|
31.20
|
32.50
|
31.20
|
32.50
|
32.50
|
11.63
|
12,410
|
|
|
1/7/2008
|
-0.40 / -1.22%
|
32.50
|
32.50
|
32.10
|
32.40
|
32.40
|
11.59
|
10,110
|
|
|
1/4/2008
|
-0.30 / -0.91%
|
33.00
|
33.00
|
32.50
|
32.80
|
32.80
|
11.73
|
12,270
|
|
|
1/3/2008
|
0.00 / 0.00%
|
33.00
|
33.10
|
33.00
|
33.10
|
33.10
|
11.84
|
3,240
|
|
|
1/2/2008
|
+0.10 / +0.30%
|
33.00
|
33.50
|
33.00
|
33.10
|
33.10
|
11.84
|
4,270
|
|
|
12/28/2007
|
0.00 / 0.00%
|
33.00
|
33.10
|
33.00
|
33.00
|
33.00
|
11.80
|
6,740
|
|
|
12/27/2007
|
0.00 / 0.00%
|
33.00
|
33.50
|
33.00
|
33.00
|
33.00
|
11.80
|
6,810
|
|
|
12/26/2007
|
-0.20 / -0.60%
|
33.50
|
34.00
|
33.00
|
33.00
|
33.00
|
11.80
|
12,670
|
|
|
12/25/2007
|
-0.70 / -2.06%
|
33.20
|
33.90
|
33.20
|
33.20
|
33.20
|
11.88
|
7,420
|
|
|
12/24/2007
|
+0.90 / +2.73%
|
34.00
|
34.00
|
33.10
|
33.90
|
33.90
|
12.13
|
11,560
|
|
|
12/21/2007
|
0.00 / 0.00%
|
32.30
|
33.00
|
32.30
|
33.00
|
33.00
|
11.80
|
6,560
|
|
|
12/20/2007
|
-0.50 / -1.49%
|
34.40
|
34.40
|
33.00
|
33.00
|
33.00
|
11.80
|
7,960
|
|
|
12/19/2007
|
+1.40 / +4.36%
|
32.00
|
33.60
|
32.00
|
33.50
|
33.50
|
11.98
|
4,680
|
|
|
12/18/2007
|
-0.90 / -2.73%
|
31.80
|
32.10
|
31.80
|
32.10
|
32.10
|
11.48
|
10,970
|
|
|