|
Closing price on 11/14/2008
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
13.40 |
| Volume |
141,700 |
| Split-adjusted Price |
5.22 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2008
|
+0.10 / +0.72%
|
14.40
|
14.40
|
13.40
|
13.90
|
13.90
|
5.22
|
141,700
|
|
|
11/13/2008
|
+0.30 / +2.22%
|
13.40
|
14.00
|
13.30
|
13.80
|
13.80
|
5.18
|
26,350
|
|
|
11/12/2008
|
+0.50 / +3.85%
|
12.70
|
13.50
|
12.70
|
13.50
|
13.50
|
5.07
|
40,110
|
|
|
11/11/2008
|
-0.50 / -3.70%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.00
|
4.88
|
82,330
|
|
|
11/10/2008
|
-0.50 / -3.57%
|
13.30
|
14.00
|
13.30
|
13.50
|
13.50
|
5.07
|
40,720
|
|
|
11/7/2008
|
-0.70 / -4.76%
|
14.00
|
14.70
|
14.00
|
14.00
|
14.00
|
5.26
|
65,730
|
|
|
11/6/2008
|
-0.70 / -4.55%
|
14.70
|
15.40
|
14.70
|
14.70
|
14.70
|
5.52
|
63,850
|
|
|
11/5/2008
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
5.78
|
46,030
|
|
|
11/4/2008
|
+0.70 / +5.00%
|
14.10
|
14.70
|
14.00
|
14.70
|
14.70
|
5.52
|
63,350
|
|
|
11/3/2008
|
-0.70 / -4.76%
|
14.30
|
14.70
|
14.00
|
14.00
|
14.00
|
5.26
|
81,810
|
|
|
10/31/2008
|
+0.30 / +2.08%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.70
|
5.52
|
44,940
|
|
|
10/30/2008
|
+0.60 / +4.35%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.40
|
5.41
|
47,710
|
|
|
10/29/2008
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.10
|
13.80
|
13.80
|
5.18
|
103,270
|
|
|
10/28/2008
|
-0.60 / -4.35%
|
13.20
|
13.80
|
13.20
|
13.20
|
13.20
|
4.96
|
135,320
|
|
|
10/27/2008
|
-0.70 / -4.83%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.18
|
18,970
|
|
|
10/24/2008
|
-0.70 / -4.61%
|
14.70
|
15.20
|
14.50
|
14.50
|
14.50
|
5.45
|
43,630
|
|
|
10/23/2008
|
-0.80 / -5.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.71
|
89,740
|
|
|
10/22/2008
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.50
|
16.00
|
16.00
|
6.01
|
61,600
|
|
|
10/21/2008
|
+0.70 / +4.52%
|
16.20
|
16.20
|
15.60
|
16.20
|
16.20
|
6.08
|
132,640
|
|
|
10/20/2008
|
-0.40 / -2.52%
|
16.30
|
16.30
|
15.50
|
15.50
|
15.50
|
5.82
|
18,280
|
|
|
10/17/2008
|
+0.40 / +2.58%
|
15.50
|
15.90
|
15.40
|
15.90
|
15.90
|
5.97
|
34,500
|
|
|
10/16/2008
|
-0.70 / -4.32%
|
15.40
|
16.10
|
15.40
|
15.50
|
15.50
|
5.82
|
76,410
|
|
|
10/15/2008
|
+0.70 / +4.52%
|
16.20
|
16.20
|
15.50
|
16.20
|
16.20
|
6.08
|
140,580
|
|
|
10/14/2008
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.82
|
1,150
|
|
|
10/13/2008
|
+0.60 / +4.23%
|
13.60
|
14.80
|
13.60
|
14.80
|
14.80
|
5.56
|
53,880
|
|
|
10/10/2008
|
-0.70 / -4.70%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.20
|
5.33
|
95,640
|
|
|
10/9/2008
|
-0.40 / -2.61%
|
14.70
|
16.00
|
14.70
|
14.90
|
14.90
|
5.60
|
110,460
|
|
|
10/8/2008
|
-0.80 / -4.97%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.30
|
5.75
|
144,020
|
|
|
10/7/2008
|
-0.80 / -4.73%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.05
|
7,000
|
|
|
10/6/2008
|
-0.80 / -4.52%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
6.35
|
79,100
|
|
|