|
Closing price on 4/9/2008
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
17.30 |
| Volume |
21,880 |
| Split-adjusted Price |
6.40 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2008
|
+0.30 / +1.70%
|
17.90
|
17.90
|
17.30
|
17.90
|
17.90
|
6.40
|
21,880
|
|
|
4/8/2008
|
+0.30 / +1.73%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.60
|
6.30
|
21,860
|
|
|
4/7/2008
|
+0.30 / +1.76%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.19
|
600
|
|
|
4/4/2008
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.08
|
260
|
|
|
4/3/2008
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.05
|
1,000
|
|
|
4/2/2008
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.01
|
500
|
|
|
4/1/2008
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.97
|
20
|
|
|
3/31/2008
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.94
|
680
|
|
|
3/28/2008
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.90
|
1,060
|
|
|
3/27/2008
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
5.87
|
10,790
|
|
|
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
|
|
|