|
Closing price on 1/23/2008
|
|
| Open |
26.00 |
| High |
26.00 |
| Low |
24.90 |
| Volume |
13,430 |
| Split-adjusted Price |
9.94 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2008
|
-1.30 / -4.96%
|
26.00
|
26.00
|
24.90
|
24.90
|
24.90
|
9.94
|
13,430
|
|
|
1/22/2008
|
-0.80 / -2.96%
|
26.10
|
26.50
|
26.10
|
26.20
|
26.20
|
10.45
|
9,590
|
|
|
1/21/2008
|
-0.80 / -2.88%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
10.77
|
2,020
|
|
|
1/18/2008
|
+0.50 / +1.83%
|
27.50
|
27.80
|
27.50
|
27.80
|
27.80
|
11.09
|
7,900
|
|
|
1/17/2008
|
+0.30 / +1.11%
|
28.30
|
28.30
|
27.30
|
27.30
|
27.30
|
10.89
|
26,500
|
|
|
1/16/2008
|
+1.20 / +4.65%
|
27.00
|
27.00
|
26.50
|
27.00
|
27.00
|
10.77
|
25,010
|
|
|
1/15/2008
|
-1.30 / -4.80%
|
25.90
|
26.00
|
25.80
|
25.80
|
25.80
|
10.29
|
14,280
|
|
|
1/14/2008
|
-1.40 / -4.91%
|
28.00
|
28.10
|
27.10
|
27.10
|
27.10
|
10.81
|
12,700
|
|
|
1/11/2008
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.50
|
28.50
|
28.50
|
11.37
|
8,740
|
|
|
1/10/2008
|
-1.50 / -5.00%
|
28.80
|
28.80
|
28.50
|
28.50
|
28.50
|
11.37
|
11,280
|
|
|
1/9/2008
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.00
|
11.97
|
7,790
|
|
|
1/8/2008
|
+0.50 / +1.69%
|
30.20
|
30.20
|
29.70
|
30.00
|
30.00
|
11.97
|
12,350
|
|
|
1/7/2008
|
-1.50 / -4.84%
|
31.00
|
31.50
|
29.50
|
29.50
|
29.50
|
11.77
|
4,930
|
|
|
1/4/2008
|
-8.00 / -20.51%
|
31.10
|
31.10
|
29.40
|
31.00
|
31.00
|
12.37
|
22,400
|
|
|
1/3/2008
|
-1.30 / -3.23%
|
39.00
|
39.50
|
39.00
|
39.00
|
39.00
|
12.34
|
18,780
|
|
|
1/2/2008
|
-2.10 / -4.95%
|
40.30
|
41.80
|
40.30
|
40.30
|
40.30
|
12.75
|
41,630
|
|
|
12/28/2007
|
+2.00 / +4.95%
|
42.40
|
42.40
|
42.40
|
42.40
|
42.40
|
13.42
|
7,010
|
|
|
12/27/2007
|
+1.90 / +4.94%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
12.79
|
20,930
|
|
|
12/26/2007
|
+0.50 / +1.32%
|
37.60
|
39.00
|
37.60
|
38.50
|
38.50
|
12.18
|
10,240
|
|
|
12/25/2007
|
-1.00 / -2.56%
|
38.00
|
39.00
|
38.00
|
38.00
|
38.00
|
12.03
|
4,930
|
|
|
12/24/2007
|
-0.50 / -1.27%
|
39.00
|
40.00
|
39.00
|
39.00
|
39.00
|
12.34
|
10,080
|
|
|
12/21/2007
|
-0.50 / -1.25%
|
39.30
|
40.00
|
39.30
|
39.50
|
39.50
|
12.50
|
14,560
|
|
|
12/20/2007
|
-1.00 / -2.44%
|
40.00
|
41.50
|
40.00
|
40.00
|
40.00
|
12.66
|
8,810
|
|
|
12/19/2007
|
+1.00 / +2.50%
|
40.50
|
41.40
|
40.50
|
41.00
|
41.00
|
12.98
|
10,300
|
|
|
12/18/2007
|
+0.50 / +1.27%
|
39.50
|
40.00
|
39.50
|
40.00
|
40.00
|
12.66
|
3,880
|
|
|
12/17/2007
|
-1.50 / -3.66%
|
39.50
|
40.00
|
39.50
|
39.50
|
39.50
|
12.50
|
13,950
|
|
|
12/14/2007
|
-0.60 / -1.44%
|
40.20
|
42.40
|
40.20
|
41.00
|
41.00
|
12.98
|
3,360
|
|
|
12/13/2007
|
-1.10 / -2.58%
|
42.00
|
43.00
|
41.60
|
41.60
|
41.60
|
13.17
|
24,700
|
|
|
12/12/2007
|
-2.00 / -4.47%
|
42.50
|
45.50
|
42.50
|
42.70
|
42.70
|
13.51
|
62,440
|
|
|
12/11/2007
|
-2.30 / -4.89%
|
44.70
|
44.70
|
44.70
|
44.70
|
44.70
|
14.15
|
10,910
|
|
|