|
Closing price on 12/5/2007
|
|
| Open |
35.00 |
| High |
35.00 |
| Low |
34.60 |
| Volume |
5,590 |
| Split-adjusted Price |
11.77 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2007
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.60
|
34.80
|
34.80
|
11.77
|
5,590
|
|
|
12/4/2007
|
-0.20 / -0.57%
|
34.50
|
35.00
|
34.50
|
34.80
|
34.80
|
11.77
|
13,720
|
|
|
12/3/2007
|
0.00 / 0.00%
|
34.10
|
35.00
|
34.00
|
35.00
|
35.00
|
11.84
|
10,380
|
|
|
11/30/2007
|
0.00 / 0.00%
|
34.00
|
35.00
|
34.00
|
35.00
|
35.00
|
11.84
|
16,870
|
|
|
11/29/2007
|
+0.50 / +1.45%
|
35.50
|
35.50
|
35.00
|
35.00
|
35.00
|
11.84
|
4,030
|
|
|
11/28/2007
|
-0.20 / -0.58%
|
35.00
|
35.00
|
34.50
|
34.50
|
34.50
|
11.67
|
11,120
|
|
|
11/27/2007
|
+0.70 / +2.06%
|
34.90
|
34.90
|
34.50
|
34.70
|
34.70
|
11.73
|
15,090
|
|
|
11/26/2007
|
+0.10 / +0.29%
|
33.50
|
34.00
|
33.50
|
34.00
|
34.00
|
11.50
|
22,900
|
|
|
11/23/2007
|
-0.10 / -0.29%
|
34.00
|
34.00
|
33.90
|
33.90
|
33.90
|
11.46
|
10,550
|
|
|
11/22/2007
|
0.00 / 0.00%
|
34.00
|
34.10
|
34.00
|
34.00
|
34.00
|
11.50
|
9,800
|
|
|
11/21/2007
|
+0.50 / +1.49%
|
33.00
|
34.00
|
32.70
|
34.00
|
34.00
|
11.50
|
23,950
|
|
|
11/20/2007
|
-0.50 / -1.47%
|
34.00
|
34.20
|
33.50
|
33.50
|
33.50
|
11.33
|
16,210
|
|
|
11/19/2007
|
-0.70 / -2.02%
|
34.00
|
34.50
|
34.00
|
34.00
|
34.00
|
11.50
|
12,580
|
|
|
11/16/2007
|
+0.20 / +0.58%
|
34.50
|
34.70
|
34.00
|
34.70
|
34.70
|
11.73
|
8,230
|
|
|
11/15/2007
|
+0.10 / +0.29%
|
34.90
|
34.90
|
34.40
|
34.50
|
34.50
|
11.67
|
24,240
|
|
|
11/14/2007
|
+1.60 / +4.88%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
11.63
|
23,460
|
|
|
11/13/2007
|
-1.70 / -4.93%
|
34.00
|
34.00
|
32.80
|
32.80
|
32.80
|
11.09
|
25,430
|
|
|
11/12/2007
|
-1.20 / -3.36%
|
35.70
|
35.70
|
34.50
|
34.50
|
34.50
|
11.67
|
13,850
|
|
|
11/9/2007
|
-0.40 / -1.11%
|
35.60
|
36.00
|
35.20
|
35.70
|
35.70
|
12.07
|
35,470
|
|
|
11/8/2007
|
-1.60 / -4.24%
|
37.00
|
37.00
|
36.10
|
36.10
|
36.10
|
12.21
|
33,910
|
|
|
11/7/2007
|
-0.30 / -0.79%
|
38.00
|
38.00
|
37.60
|
37.70
|
37.70
|
12.75
|
17,120
|
|
|
11/6/2007
|
-1.00 / -2.56%
|
38.50
|
38.50
|
38.00
|
38.00
|
38.00
|
12.85
|
14,400
|
|
|
11/5/2007
|
+0.50 / +1.30%
|
39.50
|
39.50
|
38.50
|
39.00
|
39.00
|
13.19
|
46,260
|
|
|
11/2/2007
|
-0.30 / -0.77%
|
37.60
|
38.50
|
37.60
|
38.50
|
38.50
|
13.02
|
39,080
|
|
|
11/1/2007
|
+0.20 / +0.52%
|
39.00
|
39.00
|
38.50
|
38.80
|
38.80
|
13.12
|
42,280
|
|
|
10/31/2007
|
+0.10 / +0.26%
|
39.00
|
39.50
|
38.40
|
38.60
|
38.60
|
13.05
|
32,790
|
|
|
10/30/2007
|
-0.50 / -1.28%
|
39.00
|
39.00
|
38.30
|
38.50
|
38.50
|
13.02
|
47,850
|
|
|
10/29/2007
|
-0.50 / -1.27%
|
40.00
|
40.00
|
39.00
|
39.00
|
39.00
|
13.19
|
33,350
|
|
|
10/26/2007
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.50
|
39.50
|
39.50
|
13.36
|
37,310
|
|
|
10/25/2007
|
+0.50 / +1.28%
|
40.00
|
40.00
|
39.50
|
39.50
|
39.50
|
13.36
|
22,270
|
|
|