|
Closing price on 5/30/2008
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.50 |
| Volume |
5,540 |
| Split-adjusted Price |
5.19 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2008
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.19
|
5,540
|
|
|
5/26/2008
|
-0.20 / -1.34%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
5.26
|
1,710
|
|
|
5/23/2008
|
-0.30 / -1.97%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
5.33
|
4,940
|
|
|
5/22/2008
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.44
|
1,510
|
|
|
5/21/2008
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.54
|
2,030
|
|
|
5/20/2008
|
-0.30 / -1.86%
|
16.40
|
16.40
|
15.80
|
15.80
|
15.80
|
5.65
|
18,090
|
|
|
5/19/2008
|
+0.30 / +1.90%
|
16.10
|
16.10
|
15.80
|
16.10
|
16.10
|
5.76
|
11,140
|
|
|
5/16/2008
|
-0.30 / -1.86%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.65
|
5,430
|
|
|
5/15/2008
|
-0.30 / -1.83%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.76
|
4,800
|
|
|
5/14/2008
|
-0.30 / -1.80%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.40
|
5.87
|
2,060
|
|
|
5/13/2008
|
-0.30 / -1.76%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.97
|
100
|
|
|
5/12/2008
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.08
|
190
|
|
|
5/9/2008
|
-0.30 / -1.70%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.19
|
4,040
|
|
|
5/8/2008
|
-0.30 / -1.68%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
6.30
|
22,880
|
|
|
5/7/2008
|
+0.30 / +1.70%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
6.40
|
21,550
|
|
|
5/6/2008
|
+0.30 / +1.73%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
6.30
|
3,810
|
|
|
5/5/2008
|
+0.30 / +1.76%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.19
|
33,700
|
|
|
4/29/2008
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
6.08
|
10,890
|
|
|
4/28/2008
|
+0.10 / +0.59%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
6.08
|
10,310
|
|
|
4/25/2008
|
+0.30 / +1.81%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.05
|
8,740
|
|
|
4/24/2008
|
-0.30 / -1.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.94
|
18,850
|
|
|
4/23/2008
|
-0.30 / -1.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.05
|
7,250
|
|
|
4/22/2008
|
-0.30 / -1.71%
|
17.20
|
17.30
|
17.20
|
17.20
|
17.20
|
6.15
|
3,980
|
|
|
4/21/2008
|
-0.30 / -1.69%
|
18.10
|
18.10
|
17.50
|
17.50
|
17.50
|
6.26
|
10,560
|
|
|
4/18/2008
|
+0.30 / +1.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
6.37
|
3,850
|
|
|
4/17/2008
|
+0.30 / +1.74%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
6.26
|
15,360
|
|
|
4/16/2008
|
-0.30 / -1.71%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.15
|
5,700
|
|
|
4/11/2008
|
-0.10 / -0.57%
|
17.30
|
17.60
|
17.30
|
17.50
|
17.50
|
6.26
|
16,220
|
|
|
4/10/2008
|
-0.30 / -1.68%
|
18.20
|
18.20
|
17.60
|
17.60
|
17.60
|
6.30
|
22,420
|
|
|
4/9/2008
|
+0.30 / +1.70%
|
17.90
|
17.90
|
17.30
|
17.90
|
17.90
|
6.40
|
21,880
|
|
|