Flashback time - Historical Data on TMMI Stock Price:
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
4/01/1999 .010 .010 .010 .010 150,000
3/31/1999 .010 .011 .013 .010 422,000
3/30/1999 .008 .011 .011 .008 21,000
3/29/1999 .011 .008 .011 .008 228,500
3/26/1999 .008 .008 .008 .008 11,300
3/25/1999 .008 .008 .008 .008 41,000
3/23/1999 .009 .008 .009 .008 33,000
3/22/1999 .008 .008 .008 .008 90,000
3/19/1999 .010 .008 .011 .008 75,500
3/18/1999 .011 .008 .011 .008 45,000
3/17/1999 .011 .011 .011 .008 111,200
3/16/1999 .011 .008 .011 .008 81,700
3/15/1999 .009 .008 .009 .008 95,000
3/11/1999 .008 .008 .008 .008 43,100
3/10/1999 .008 .010 .011 .008 351,200
3/09/1999 .011 .013 .013 .010 150,000
3/08/1999 .011 .013 .014 .011 271,500
3/05/1999 .015 .013 .015 .013 115,000
3/04/1999 .013 .015 .015 .013 60,000
3/03/1999 .013 .014 .015 .013 1,960,000
3/02/1999 .014 .016 .016 .014 113,000
3/01/1999 .016 .016 .016 .014 516,400
2/26/1999 .016 .012 .017 .012 1,378,600
2/25/1999 .012 .010 .012 .010 642,000
2/24/1999 .011 .013 .013 .011 459,500
2/23/1999 .017 .013 .017 .013 313,000
2/22/1999 .013 .012 .017 .011 1,534,500
2/19/1999 .012 .007 .014 .007 681,500
2/18/1999 .010 .009 .011 .009 424,900
2/17/1999 .009 .010 .013 .009 150,000
2/16/1999 .010 .010 .010 .010 212,900
2/12/1999 .010 .010 .010 .010 56,000
2/11/1999 .012 .015 .015 .010 438,000
2/10/1999 .015 .015 .015 .014 764,000
2/09/1999 .015 .013 .017 .013 460,500
2/08/1999 .014 .015 .015 .010 301,000
2/05/1999 .010 .018 .018 .010 763,300
2/04/1999 .018 .015 .018 .014 835,300
2/03/1999 .015 .004 .020 .004 3,543,700
2/01/1999 .005 .005 .005 .005 6,000
1/29/1999 .005 .004 .005 .004 140,000
1/28/1999 .003 .003 .003 .003 800
1/26/1999 .003 .003 .003 .003 1,000
1/22/1999 .004 .006 .006 .001 1,492,700
1/21/1999 .007 .007 .007 .007 45,000
1/19/1999 .006 .007 .007 .006 80,000
1/15/1999 .006 .006 .006 .006 92,100
1/14/1999 .007 .007 .007 .007 11,900
1/13/1999 .006 .006 .006 .006 61,500
1/11/1999 .006 .006 .006 .006 110,000
1/06/1999 .006 .006 .006 .006 1,000
1/04/1999 .006 .006 .006 .006 100,000
12/31/1998 .006 .006 .006 .006 205,300
12/30/1998 .006 .006 .007 .005 1,137,500
12/29/1998 .006 .004 .007 .004 199,000
12/28/1998 .005 .005 .005 .004 1,146,600
12/24/1998 .005 .006 .006 .005 870,200
12/23/1998 .006 .006 .006 .005 391,300
12/22/1998 .006 .007 .007 .006 420,300
12/21/1998 .007 .007 .007 .007 255,900
12/18/1998 .007 .007 .007 .007 15,500
12/17/1998 .007 .007 .008 .006 981,600
12/16/1998 .007 .007 .007 .007 27,200
12/15/1998 .007 .006 .009 .006 71,700
12/14/1998 .006 .006 .009 .006 367,800
12/11/1998 .006 .006 .008 .006 63,200
12/10/1998 .008 .008 .008 .005 367,200
12/09/1998 .008 .008 .008 .008 142,200
12/08/1998 .008 .008 .008 .008 15,000
12/07/1998 .008 .008 .009 .008 385,000
12/04/1998 .010 .007 .010 .007 236,000
12/03/1998 .007 .007 .007 .007 20,500
12/02/1998 .007 .006 .012 .006 37,000
12/01/1998 .008 .012 .012 .006 135,000
11/30/1998 .008 .009 .010 .008 221,300
11/27/1998 .010 .006 .010 .006 468,000
11/25/1998 .006 .006 .006 .006 14,300
11/24/1998 .009 .009 .009 .009 3,000
11/23/1998 .006 .006 .009 .006 50,000
11/20/1998 .006 .010 .010 .006 592,000
11/19/1998 .010 .011 .011 .010 146,800
11/17/1998 .009 .009 .009 .009 1,000
11/16/1998 .009 .009 .009 .009 16,300
11/13/1998 .011 .011 .011 .009 209,700
11/12/1998 .011 .011 .011 .011 5,000
11/11/1998 .014 .150 .015 .014 130,000
11/10/1998 .019 .015 .019 .015 348,900
11/09/1998 .015 .016 .016 .015 227,000
11/06/1998 .016 .016 .023 .016 129,000
11/05/1998 .020 .011 .020 .010 937,900
11/04/1998 .010 .011 .011 .008 74,000
11/03/1998 .008 .008 .008 .008 900
10/30/1998 .008 .008 .008 .008 7,000
10/29/1998 .011 .007 .011 .007 212,000
10/28/1998 .007 .007 .007 .006 708,500
10/27/1998 .007 .007 .007 .007 14,000
10/26/1998 .009 .007 .009 .007 553,900
10/23/1998 .008 .010 .010 .008 40,900
10/22/1998 .008 .008 .008 .008 10,000
10/21/1998 .007 .008 .008 .007 175,000
10/20/1998 .008 .008 .008 .008 90,400
10/19/1998 .008 .008 .008 .008 15,000
10/15/1998 .009 .009 .009 .009 1,900
10/13/1998 .009 .010 .011 .009 89,000
10/12/1998 .008 .008 .008 .008 7,500
10/09/1998 .009 .010 .010 .009 375,400
10/08/1998 .010 .010 .010 .010 52,500
10/07/1998 .011 .009 .011 .009 225,000
10/06/1998 .009 .009 .009 .009 3,500
10/05/1998 .009 .010 .010 .009 45,000
10/02/1998 .010 .010 .010 .010 10,200
10/01/1998 .010 .011 .011 .010 30,000
9/30/1998 .011 .011 .011 .011 6,000
9/29/1998 .011 .013 .013 .011 65,000
9/28/1998 .011 .011 .011 .011 73,000
9/25/1998 .013 .012 .013 .011 227,000
9/24/1998 .010 .010 .012 .010 105,000
9/23/1998 .009 .009 .009 .009 2,400
9/22/1998 .009 .009 .009 .009 4,200
9/21/1998 .009 .009 .009 .009 7,000
9/18/1998 .010 .009 .010 .009 40,000
9/16/1998 .008 .008 .008 .008 4,000
9/15/1998 .008 .008 .008 .008 56,000
9/14/1998 .010 .008 .010 .008 15,000
9/11/1998 .010 .010 .010 .010 32,000
9/09/1998 .010 .009 .010 .009 132,600
9/08/1998 .010 .009 .010 .008 413,000
9/02/1998 .012 .012 .012 .010 99,000
9/01/1998 .012 .012 .012 .012 20,000
8/31/1998 .010 .012 .012 .010 230,000
8/28/1998 .012 .014 .014 .012 82,600
8/27/1998 .012 .012 .012 .012 2,000
8/26/1998 .012 .012 .012 .012 2,000
8/25/1998 .013 .013 .013 .013 116,000
8/24/1998 .013 .011 .013 .011 235,000
8/21/1998 .011 .012 .012 .011 48,000
8/20/1998 .012 .013 .013 .012 327,500
8/19/1998 .014 .014 .014 .014 5,000
8/18/1998 .013 .014 .014 .012 294,600
8/17/1998 .012 .013 .013 .012 27,500
8/14/1998 .013 .013 .015 .013 19,000
8/13/1998 .015 .015 .015 .013 34,500
8/12/1998 .013 .013 .013 .013 233,000
8/11/1998 .016 .016 .016 .016 70,000
8/10/1998 .013 .013 .013 .013 112,400
8/07/1998 .016 .010 .016 .010 986,000
8/06/1998 .010 .011 .012 .010 91,500
8/04/1998 .011 .011 .013 .011 185,000
8/03/1998 .014 .012 .014 .012 347,500
7/30/1998 .015 .015 .015 .015 1,000
7/29/1998 .015 .012 .015 .012 177,000
7/28/1998 .012 .012 .012 .012 42,500
7/27/1998 .016 .016 .016 .012 53,000
7/23/1998 .012 .015 .015 .012 722,000
7/22/1998 .015 .015 .015 .015 115,000
7/20/1998 .017 .015 .017 .013 377,300
7/16/1998 .015 .014 .017 .014 70,000
7/15/1998 .014 .016 .016 .013 874,500
7/14/1998 .016 .018 .018 .016 155,000
7/13/1998 .017 .020 .020 .017 54,000
7/10/1998 .022 .019 .022 .019 210,000
7/09/1998 .020 .022 .022 .019 728,300
7/08/1998 .021 .021 .021 .021 4,000
7/07/1998 .021 .022 .022 .021 460,500
7/06/1998 .024 .023 .024 .022 455,000
7/02/1998 .023 .023 .023 .023 40,000
7/01/1998 .027 .025 .027 .025 330,000
6/30/1998 .025 .022 .025 .021 897,400
6/29/1998 .023 .021 .023 .021 485,000
6/26/1998 .022 .025 .025 .022 184,000
6/25/1998 .025 .023 .025 .021 568,000
6/24/1998 .024 .025 .029 .020 539,300
6/23/1998 .029 .030 .031 .024 516,000
6/22/1998 .024 .030 .030 .024 135,000
6/19/1998 .025 .038 .038 .025 2,073,500
6/18/1998 .034 .022 .035 .022 3,097,000
6/17/1998 .022 .021 .022 .020 842,500
6/16/1998 .019 .019 .021 .019 253,000
6/15/1998 .020 .020 .022 .019 809,000
6/12/1998 .020 .024 .025 .020 265,500
6/11/1998 .025 .024 .034 .024 1,676,500
6/10/1998 .020 .026 .026 .020 1,284,000
6/09/1998 .026 .023 .027 .022 365,000
6/08/1998 .021 .023 .023 .021 12,100
6/05/1998 .023 .020 .023 .020 110,000
6/04/1998 .022 .022 .022 .022 10,000
6/03/1998 .021 .029 .029 .020 402,000
6/02/1998 .029 .029 .031 .029 301,000
6/01/1998 .032 .032 .034 .031 274,000
5/29/1998 .034 .027 .038 .027 927,600
5/28/1998 .027 .029 .034 .027 1,172,600
5/27/1998 .029 .029 .029 .025 200,000
5/26/1998 .025 .025 .030 .025 527,700
5/22/1998 .024 .023 .024 .021 176,000
5/21/1998 .023 .023 .023 .020 190,500
5/20/1998 .023 .023 .026 .023 68,000
5/19/1998 .026 .026 .026 .026 147,300
5/18/1998 .025 .024 .025 .023 691,000
5/15/1998 .024 .021 .032 .021 1,035,400
5/14/1998 .021 .022 .024 .021 410,000
5/13/1998 .021 .016 .021 .016 590,500
5/12/1998 .016 .017 .017 .016 161,000
5/11/1998 .016 .019 .019 .016 141,500
5/08/1998 .019 .022 .022 .017 363,600
5/07/1998 .020 .022 .022 .020 124,900
5/06/1998 .021 .024 .024 .021 774,400
5/05/1998 .024 .024 .024 .024 20,000
5/04/1998 .024 .025 .025 .020 46,000
5/01/1998 .021 .023 .032 .021 931,600
4/30/1998 .021 .017 .021 .017 181,000
4/29/1998 .020 .018 .021 .016 791,000
4/28/1998 .017 .017 .017 .016 206,500
4/27/1998 .015 .019 .019 .015 302,500
4/24/1998 .015 .021 .022 .015 634,400
4/23/1998 .021 .015 .025 .015 2,112,500
4/22/1998 .014 .012 .014 .012 668,300
4/21/1998 .013 .011 .013 .011 230,400
4/20/1998 .012 .011 .014 .011 149,900
4/17/1998 .013 .014 .013 .013 10,000
4/16/1998 .011 .012 .012 .011 139,000
4/15/1998 .012 .013 .013 .012 68,500
4/14/1998 .013 .015 .015 .013 19,600
4/13/1998 .012 .012 .015 .011 1,000,000
4/09/1998 .012 .011 .012 .011 40,000
4/08/1998 .011 .012 .012 .011 203,500
4/07/1998 .013 .015 .015 .012 307,000
4/06/1998 .015 .013 .015 .013 486,000
4/03/1998 .012 .012 .012 .012 7,200
4/02/1998 .012 .013 .013 .012 24,000
4/01/1998 .012 .012 .012 .012 107,000
3/31/1998 .012 .014 .014 .012 420,000
3/30/1998 .013 .014 .014 .012 1,202,000
3/27/1998 .015 .015 .017 .012 1,196,100
3/26/1998 .012 .016 .016 .012 521,500
3/25/1998 .016 .011 .016 .011 45,000
3/24/1998 .015 .012 .015 .012 31,200
3/23/1998 .013 .017 .019 .013 35,000
3/19/1998 .016 .016 .016 .010 12,500
3/18/1998 .016 .016 .016 .010 23,000
3/17/1998 .010 .012 .012 .010 91,000
3/16/1998 .010 .010 .012 .010 230,000
3/13/1998 .012 .009 .012 .009 587,000
3/12/1998 .009 .007 .009 .007 60,000
3/11/1998 .010 .007 .010 .007 90,000
3/10/1998 .009 .007 .009 .007 56,500
3/09/1998 .070 .070 .070 .070 5,000
3/06/1998 .009 .000 .000 .000 30,000
3/05/1998 .009 .009 .010 .008 350,700
3/04/1998 .009 .009 .010 .009 339,900
3/02/1998 .010 .012 .012 .010 160,700
2/27/1998 .012 .013 .013 .011 222,000
2/26/1998 .013 .011 .013 .011 21,000
2/25/1998 .011 .012 .012 .011 1,227,000
2/24/1998 .011 .011 .011 .011 39,200
2/23/1998 .011 .011 .013 .011 21,700
2/20/1998 .013 .017 .017 .012 309,700
2/19/1998 .015 .015 .019 .015 365,000
2/18/1998 .012 .012 .013 .012 91,000
2/17/1998 .012 .010 .012 .010 110,000
2/13/1998 .010 .010 .012 .010 30,700
2/12/1998 .012 .012 .012 .011 359,000
2/11/1998 .011 .011 .011 .011 242,600
2/09/1998 .010 .012 .012 .010 319,000
2/06/1998 .011 .011 .011 .011 20,000
2/05/1998 .011 .011 .011 .011 155,300
2/04/1998 .013 .013 .013 .011 1,220,400
2/03/1998 .012 .012 .014 .012 12,000
2/02/1998 .014 .014 .014 .014 136,500
1/30/1998 .014 .013 .014 .012 539,000
1/29/1998 .013 .015 .015 .012 433,000
1/28/1998 .013 .015 .017 .011 727,000
1/27/1998 .015 .016 .016 .015 285,000
1/26/1998 .016 .018 .018 .015 107,500
1/23/1998 .018 .018 .018 .016 45,000
1/22/1998 .016 .016 .018 .016 354,000
1/21/1998 .016 .018 .018 .016 375,000
1/20/1998 .018 .020 .020 .015 696,000
1/16/1998 .020 .017 .020 .017 140,000
1/15/1998 .017 .017 .017 .015 1,635,000
1/14/1998 .018 .018 .018 .018 87,700
1/13/1998 .018 .022 .022 .017 1,075,000
1/12/1998 .020 .020 .020 .020 23,500
1/09/1998 .021 .021 .022 .020 532,000
1/08/1998 .020 .020 .020 .020 30,000
1/07/1998 .020 .021 .021 .018 216,500
1/06/1998 .021 .021 .021 .018 175,000
1/05/1998 .018 .020 .022 .018 170,000
1/02/1998 .020 .020 .020 .020 40,000
12/31/1997 .020 .017 .020 .017 649,600
12/30/1997 .016 .016 .018 .016 196,700
12/29/1997 .016 .018 .020 .016 665,700
12/26/1997 .019 .016 .019 .016 161,000
12/24/1997 .016 .016 .019 .016 31,000
12/23/1997 .016 .016 .017 .016 72,000
12/22/1997 .016 .017 .024 .016 689,200
12/19/1997 .018 .020 .020 .017 788,200
12/18/1997 .019 .019 .019 .016 488,800
12/17/1997 .019 .021 .024 .017 1,066,200
12/16/1997 .022 .025 .025 .022 784,200
12/15/1997 .021 .023 .025 .017 546,800
12/12/1997 .023 .016 .023 .016 164,500
12/11/1997 .023 .025 .025 .020 615,900
12/10/1997 .026 .023 .026 .015 1,226,300
12/09/1997 .023 .030 .030 .020 527,000
12/08/1997 .028 .028 .030 .027 575,600
12/05/1997 .030 .031 .031 .028 1,236,900
12/04/1997 .028 .028 .030 .028 35,500
12/03/1997 .030 .028 .030 .028 68,500
12/02/1997 .028 .029 .032 .028 473,900
12/01/1997 .030 .034 .034 .030 535,300
11/28/1997 .030 .030 .030 .030 15,000
11/26/1997 .030 .032 .035 .030 802,700
11/25/1997 .029 .029 .032 .028 308,000
11/24/1997 .029 .034 .034 .029 296,200
11/21/1997 .031 .031 .035 .031 143,500
11/20/1997 .031 .033 .035 .031 432,800
11/19/1997 .033 .034 .034 .032 469,900
11/18/1997 .031 .031 .036 .031 137,200
11/17/1997 .033 .032 .035 .032 270,300
11/14/1997 .034 .030 .034 .030 159,300
11/13/1997 .030 .032 .035 .030 211,000
11/12/1997 .032 .032 .035 .032 60,000
11/11/1997 .035 .035 .035 .035 108,000
11/10/1997 .032 .035 .035 .032 385,900
11/07/1997 .032 .032 .032 .030 899,200
11/06/1997 .032 .031 .035 .031 352,000
11/05/1997 .030 .037 .037 .030 497,900
11/04/1997 .036 .035 .037 .035 259,000
11/03/1997 .037 .041 .041 .037 277,000
10/31/1997 .040 .045 .045 .040 895,200
10/30/1997 .040 .037 .047 .036 1,498,700
10/29/1997 .036 .034 .037 .034 386,000
10/28/1997 .037 .034 .037 .034 349,100
10/27/1997 .034 .041 .041 .034 183,200
10/24/1997 .041 .041 .041 .036 24,500
10/23/1997 .036 .036 .036 .036 64,800
10/22/1997 .038 .040 .043 .036 285,700
10/21/1997 .040 .040 .040 .035 207,800
10/20/1997 .040 .043 .043 .035 403,800
10/17/1997 .043 .042 .044 .038 474,800
10/16/1997 .044 .040 .045 .039 502,900
10/15/1997 .042 .049 .049 .042 441,600
10/14/1997 .046 .047 .050 .045 683,500
10/13/1997 .047 .048 .050 .045 1,186,100
10/10/1997 .047 .046 .052 .042 2,902,500
10/09/1997 .040 .045 .045 .037 410,900
10/08/1997 .040 .050 .050 .040 333,600
10/07/1997 .049 .046 .050 .042 293,800
10/06/1997 .047 .050 .050 .047 84,000
10/03/1997 .050 .048 .052 .047 296,400
10/02/1997 .052 .050 .052 .050 113,500
10/01/1997 .055 .050 .055 .050 124,500
9/30/1997 .050 .050 .057 .050 545,400
9/29/1997 .061 .062 .065 .050 1,268,900
9/26/1997 .062 .062 .062 .059 1,089,300
9/25/1997 .062 .057 .062 .057 72,500
9/24/1997 .060 .059 .062 .057 263,000
9/23/1997 .059 .060 .062 .057 321,000
9/22/1997 .057 .060 .060 .057 71,000
9/19/1997 .060 .056 .060 .056 198,700 |
