|
Closing price on 7/15/2008
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.10 |
| Volume |
332,700 |
| Split-adjusted Price |
5.56 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2008
|
+0.40 / +2.78%
|
14.80
|
14.80
|
14.10
|
14.80
|
14.80
|
5.56
|
332,700
|
|
|
7/14/2008
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.40
|
5.41
|
254,560
|
|
|
7/11/2008
|
+0.40 / +2.94%
|
14.00
|
14.00
|
13.20
|
14.00
|
14.00
|
5.26
|
133,020
|
|
|
7/10/2008
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.30
|
13.60
|
13.60
|
5.11
|
86,280
|
|
|
7/9/2008
|
-0.30 / -2.16%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.60
|
5.11
|
37,180
|
|
|
7/8/2008
|
-0.40 / -2.80%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
5.22
|
3,220
|
|
|
7/7/2008
|
-0.40 / -2.72%
|
14.30
|
14.70
|
14.30
|
14.30
|
14.30
|
5.37
|
50,670
|
|
|
7/4/2008
|
-0.30 / -2.00%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
5.52
|
108,480
|
|
|
7/3/2008
|
+0.40 / +2.74%
|
14.90
|
15.00
|
14.60
|
15.00
|
15.00
|
5.37
|
36,990
|
|
|
7/2/2008
|
+0.40 / +2.82%
|
14.60
|
14.60
|
14.00
|
14.60
|
14.60
|
5.22
|
24,700
|
|
|
7/1/2008
|
+0.40 / +2.90%
|
13.40
|
14.20
|
13.40
|
14.20
|
14.20
|
5.08
|
38,430
|
|
|
6/30/2008
|
-0.30 / -2.13%
|
13.70
|
14.20
|
13.70
|
13.80
|
13.80
|
4.94
|
5,720
|
|
|
6/27/2008
|
+0.10 / +0.71%
|
13.60
|
14.10
|
13.60
|
14.10
|
14.10
|
5.04
|
6,100
|
|
|
6/26/2008
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.90
|
14.00
|
14.00
|
5.01
|
15,400
|
|
|
6/25/2008
|
+0.40 / +2.94%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
5.01
|
14,630
|
|
|
6/24/2008
|
+0.30 / +2.26%
|
13.60
|
13.60
|
13.30
|
13.60
|
13.60
|
4.86
|
10,500
|
|
|
6/23/2008
|
+0.20 / +1.53%
|
12.90
|
13.40
|
12.90
|
13.30
|
13.30
|
4.76
|
5,330
|
|
|
6/20/2008
|
-0.40 / -2.96%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
4.69
|
3,000
|
|
|
6/19/2008
|
-0.40 / -2.88%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.83
|
11,550
|
|
|
6/18/2008
|
-0.20 / -1.42%
|
14.30
|
14.30
|
13.90
|
13.90
|
13.90
|
4.97
|
18,590
|
|
|
6/17/2008
|
+0.20 / +1.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
5.04
|
10
|
|
|
6/16/2008
|
+0.20 / +1.46%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4.97
|
120
|
|
|
6/13/2008
|
+0.20 / +1.48%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
4.90
|
1,400
|
|
|
6/12/2008
|
+0.20 / +1.50%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.83
|
2,810
|
|
|
6/11/2008
|
+0.20 / +1.53%
|
12.90
|
13.30
|
12.90
|
13.30
|
13.30
|
4.76
|
23,770
|
|
|
6/10/2008
|
-0.20 / -1.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
4.69
|
20
|
|
|
6/9/2008
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
4.76
|
500
|
|
|
6/6/2008
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.83
|
40
|
|
|
6/5/2008
|
-0.20 / -1.44%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
4.90
|
70
|
|
|
6/4/2008
|
-0.20 / -1.42%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4.97
|
4,100
|
|
|