|
Closing price on 1/9/2004
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
17.60 |
| Volume |
3,370 |
| Split-adjusted Price |
2.88 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2004
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.88
|
3,370
|
|
|
1/8/2004
|
+0.60 / +3.53%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.60
|
2.88
|
2,340
|
|
|
1/7/2004
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.79
|
290
|
|
|
1/6/2004
|
-0.20 / -1.16%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.00
|
2.79
|
900
|
|
|
1/5/2004
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
2.82
|
10
|
|
|
12/31/2003
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.79
|
900
|
|
|
12/30/2003
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
2.79
|
400
|
|
|
12/29/2003
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.77
|
1,000
|
|
|
12/26/2003
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.77
|
3,000
|
|
|
12/25/2003
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
2.77
|
100
|
|
|
12/24/2003
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
2.79
|
120
|
|
|
12/23/2003
|
-0.40 / -2.27%
|
17.20
|
17.60
|
17.20
|
17.20
|
17.20
|
2.82
|
500
|
|
|
12/22/2003
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.88
|
60
|
|
|
12/19/2003
|
+0.70 / +4.14%
|
16.90
|
17.60
|
16.90
|
17.60
|
17.60
|
2.88
|
30
|
|
|
12/18/2003
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.77
|
1,190
|
|
|
12/17/2003
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.77
|
580
|
|
|
12/16/2003
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.77
|
1,060
|
|
|
12/15/2003
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.77
|
1,540
|
|
|
12/12/2003
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.77
|
10
|
|
|
12/11/2003
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.77
|
20
|
|
|
12/10/2003
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.77
|
10
|
|
|
12/9/2003
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.80
|
2.75
|
60
|
|
|
12/8/2003
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
2.74
|
120
|
|
|
12/5/2003
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
2.74
|
10
|
|
|
12/4/2003
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
2.72
|
30
|
|
|
12/3/2003
|
-0.80 / -4.62%
|
16.50
|
17.30
|
16.50
|
16.50
|
16.50
|
2.70
|
100
|
|
|
12/2/2003
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.83
|
1,010
|
|
|
12/1/2003
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.82
|
70
|
|
|
11/28/2003
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2.80
|
1,010
|
|
|
11/27/2003
|
+0.60 / +3.64%
|
16.50
|
17.10
|
16.50
|
17.10
|
17.10
|
2.80
|
10
|
|
|