|
Closing price on 3/26/2008
|
|
| Open |
15.80 |
| High |
16.30 |
| Low |
15.20 |
| Volume |
20,140 |
| Split-adjusted Price |
5.83 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2008
|
+0.40 / +2.52%
|
15.80
|
16.30
|
15.20
|
16.30
|
16.30
|
5.83
|
20,140
|
|
|
3/25/2008
|
-0.80 / -4.79%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.69
|
10,470
|
|
|
3/24/2008
|
-0.80 / -4.57%
|
17.00
|
17.90
|
16.70
|
16.70
|
16.70
|
5.97
|
8,810
|
|
|
3/21/2008
|
-0.50 / -2.78%
|
18.00
|
18.50
|
17.40
|
17.50
|
17.50
|
6.26
|
28,310
|
|
|
3/20/2008
|
+0.40 / +2.27%
|
18.00
|
18.00
|
17.30
|
18.00
|
18.00
|
6.44
|
5,790
|
|
|
3/19/2008
|
-0.60 / -3.30%
|
17.50
|
18.50
|
17.50
|
17.60
|
17.60
|
6.30
|
18,830
|
|
|
3/18/2008
|
-0.80 / -4.21%
|
18.50
|
18.50
|
18.10
|
18.20
|
18.20
|
6.51
|
22,750
|
|
|
3/17/2008
|
-1.00 / -5.00%
|
19.40
|
20.00
|
19.00
|
19.00
|
19.00
|
6.80
|
21,670
|
|
|
3/14/2008
|
-0.50 / -2.44%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.00
|
7.15
|
29,390
|
|
|
3/13/2008
|
+0.10 / +0.49%
|
21.00
|
21.00
|
20.00
|
20.50
|
20.50
|
7.33
|
15,660
|
|
|
3/12/2008
|
+0.70 / +3.55%
|
19.70
|
20.60
|
19.70
|
20.40
|
20.40
|
7.30
|
30,840
|
|
|
3/11/2008
|
-0.60 / -2.96%
|
20.00
|
20.00
|
19.30
|
19.70
|
19.70
|
7.05
|
11,260
|
|
|
3/10/2008
|
-1.00 / -4.69%
|
22.30
|
22.30
|
20.30
|
20.30
|
20.30
|
7.26
|
64,090
|
|
|
3/7/2008
|
+1.00 / +4.93%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
7.62
|
44,920
|
|
|
3/6/2008
|
+0.90 / +4.64%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
7.26
|
8,160
|
|
|
3/5/2008
|
-1.00 / -4.90%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
6.94
|
19,510
|
|
|
3/4/2008
|
-1.00 / -4.67%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
7.30
|
6,020
|
|
|
3/3/2008
|
-1.10 / -4.89%
|
21.50
|
21.50
|
21.40
|
21.40
|
21.40
|
7.66
|
11,170
|
|
|
2/29/2008
|
-0.70 / -3.02%
|
23.00
|
23.00
|
22.20
|
22.50
|
22.50
|
8.05
|
14,530
|
|
|
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
|
|
|