|
Closing price on 10/12/2007
|
|
| Open |
42.00 |
| High |
42.50 |
| Low |
41.50 |
| Volume |
22,810 |
| Split-adjusted Price |
14.20 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2007
|
-1.00 / -2.33%
|
42.00
|
42.50
|
41.50
|
42.00
|
42.00
|
14.20
|
22,810
|
|
|
10/11/2007
|
0.00 / 0.00%
|
41.20
|
43.00
|
41.00
|
43.00
|
43.00
|
14.54
|
81,310
|
|
|
10/10/2007
|
+1.50 / +3.61%
|
43.00
|
43.00
|
42.00
|
43.00
|
43.00
|
14.54
|
55,200
|
|
|
10/9/2007
|
+1.60 / +4.01%
|
41.70
|
41.80
|
41.00
|
41.50
|
41.50
|
14.03
|
88,000
|
|
|
10/8/2007
|
+1.90 / +5.00%
|
38.00
|
39.90
|
38.00
|
39.90
|
39.90
|
13.49
|
44,370
|
|
|
10/5/2007
|
-1.00 / -2.56%
|
39.00
|
39.00
|
38.00
|
38.00
|
38.00
|
12.85
|
24,710
|
|
|
10/4/2007
|
-1.00 / -2.50%
|
40.00
|
40.00
|
39.00
|
39.00
|
39.00
|
13.19
|
48,470
|
|
|
10/3/2007
|
0.00 / 0.00%
|
40.00
|
41.00
|
39.50
|
40.00
|
40.00
|
13.53
|
40,620
|
|
|
10/2/2007
|
+1.20 / +3.09%
|
39.90
|
40.00
|
38.90
|
40.00
|
40.00
|
13.53
|
96,720
|
|
|
10/1/2007
|
+1.80 / +4.86%
|
38.00
|
38.80
|
38.00
|
38.80
|
38.80
|
13.12
|
57,880
|
|
|
9/28/2007
|
0.00 / 0.00%
|
37.00
|
37.40
|
36.60
|
37.00
|
37.00
|
12.51
|
32,290
|
|
|
9/27/2007
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.00
|
37.00
|
37.00
|
12.51
|
37,670
|
|
|
9/26/2007
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.00
|
37.00
|
37.00
|
12.51
|
38,730
|
|
|
9/25/2007
|
+1.10 / +3.06%
|
36.00
|
37.30
|
36.00
|
37.00
|
37.00
|
12.51
|
54,750
|
|
|
9/24/2007
|
-0.30 / -0.83%
|
36.20
|
36.20
|
35.80
|
35.90
|
35.90
|
12.14
|
35,080
|
|
|
9/21/2007
|
-0.10 / -0.28%
|
36.30
|
36.50
|
36.00
|
36.20
|
36.20
|
12.24
|
21,300
|
|
|
9/20/2007
|
-0.10 / -0.27%
|
36.50
|
36.50
|
36.00
|
36.30
|
36.30
|
12.28
|
26,520
|
|
|
9/19/2007
|
+0.20 / +0.55%
|
36.50
|
36.60
|
36.30
|
36.40
|
36.40
|
12.31
|
15,040
|
|
|
9/18/2007
|
+0.70 / +1.97%
|
35.50
|
36.50
|
35.50
|
36.20
|
36.20
|
12.24
|
17,280
|
|
|
9/17/2007
|
-0.90 / -2.47%
|
35.30
|
36.00
|
35.30
|
35.50
|
35.50
|
12.00
|
22,210
|
|
|
9/14/2007
|
-0.10 / -0.27%
|
35.50
|
36.40
|
35.50
|
36.40
|
36.40
|
12.31
|
15,410
|
|
|
9/13/2007
|
-0.30 / -0.82%
|
36.80
|
36.80
|
36.00
|
36.50
|
36.50
|
12.34
|
6,000
|
|
|
9/12/2007
|
-1.20 / -3.16%
|
36.40
|
37.00
|
36.30
|
36.80
|
36.80
|
12.44
|
27,200
|
|
|
9/11/2007
|
+1.30 / +3.54%
|
38.00
|
38.50
|
37.50
|
38.00
|
38.00
|
12.85
|
81,600
|
|
|
9/10/2007
|
+1.70 / +4.86%
|
36.00
|
36.70
|
36.00
|
36.70
|
36.70
|
12.41
|
56,580
|
|
|
9/7/2007
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.00
|
35.00
|
35.00
|
11.84
|
7,850
|
|
|
9/6/2007
|
+0.40 / +1.16%
|
35.00
|
35.00
|
34.80
|
35.00
|
35.00
|
11.84
|
24,690
|
|
|
9/5/2007
|
-0.40 / -1.14%
|
35.00
|
35.00
|
34.60
|
34.60
|
34.60
|
11.70
|
22,340
|
|
|
9/4/2007
|
0.00 / 0.00%
|
35.00
|
35.10
|
33.30
|
35.00
|
35.00
|
11.84
|
45,200
|
|
|
8/31/2007
|
+0.80 / +2.34%
|
34.90
|
35.00
|
34.40
|
35.00
|
35.00
|
11.84
|
9,720
|
|
|