|
Closing price on 2/28/2008
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
23.20 |
| Volume |
7,400 |
| Split-adjusted Price |
8.30 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2008
|
-0.80 / -3.33%
|
24.00
|
24.00
|
23.20
|
23.20
|
23.20
|
8.30
|
7,400
|
|
|
2/27/2008
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.00
|
8.59
|
6,330
|
|
|
2/26/2008
|
-1.10 / -4.38%
|
26.00
|
26.00
|
24.00
|
24.00
|
24.00
|
8.59
|
14,090
|
|
|
2/25/2008
|
+1.00 / +4.15%
|
24.10
|
25.30
|
24.10
|
25.10
|
25.10
|
8.98
|
10,300
|
|
|
2/22/2008
|
-1.20 / -4.74%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
8.62
|
16,290
|
|
|
2/21/2008
|
-1.30 / -4.89%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
9.05
|
5,470
|
|
|
2/20/2008
|
-1.40 / -5.00%
|
26.60
|
27.00
|
26.60
|
26.60
|
26.60
|
9.52
|
5,340
|
|
|
2/19/2008
|
-0.30 / -1.06%
|
28.30
|
28.30
|
28.00
|
28.00
|
28.00
|
10.02
|
5,900
|
|
|
2/18/2008
|
-1.40 / -4.71%
|
28.40
|
28.50
|
28.30
|
28.30
|
28.30
|
10.12
|
9,140
|
|
|
2/15/2008
|
-0.40 / -1.33%
|
30.10
|
30.10
|
29.70
|
29.70
|
29.70
|
10.62
|
9,560
|
|
|
2/14/2008
|
+0.30 / +1.01%
|
29.80
|
30.50
|
29.80
|
30.10
|
30.10
|
10.77
|
3,530
|
|
|
2/13/2008
|
-1.20 / -3.87%
|
29.80
|
30.00
|
29.80
|
29.80
|
29.80
|
10.66
|
7,310
|
|
|
2/12/2008
|
+0.60 / +1.97%
|
31.90
|
31.90
|
30.40
|
31.00
|
31.00
|
11.09
|
18,110
|
|
|
2/1/2008
|
+1.40 / +4.83%
|
29.00
|
30.40
|
29.00
|
30.40
|
30.40
|
10.87
|
17,740
|
|
|
1/31/2008
|
-0.90 / -3.01%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.00
|
10.37
|
13,690
|
|
|
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
|
|
|