|
Closing price on 10/15/2008
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
11.90 |
| Volume |
35,250 |
| Split-adjusted Price |
5.11 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2008
|
+0.40 / +3.36%
|
12.40
|
12.40
|
11.90
|
12.30
|
12.30
|
5.11
|
35,250
|
|
|
10/14/2008
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.95
|
362,200
|
|
|
10/13/2008
|
-0.50 / -4.20%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
4.74
|
64,290
|
|
|
10/10/2008
|
-0.60 / -4.80%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.95
|
20,780
|
|
|
10/9/2008
|
-0.60 / -4.58%
|
12.50
|
13.00
|
12.50
|
12.50
|
12.50
|
5.20
|
59,490
|
|
|
10/8/2008
|
-0.60 / -4.38%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
5.45
|
1,190
|
|
|
10/7/2008
|
-0.70 / -4.86%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
5.70
|
5,200
|
|
|
10/6/2008
|
-0.70 / -4.64%
|
14.40
|
15.00
|
14.40
|
14.40
|
14.40
|
5.99
|
8,260
|
|
|
10/3/2008
|
-0.10 / -0.66%
|
14.60
|
15.20
|
14.50
|
15.10
|
15.10
|
6.28
|
12,220
|
|
|
10/2/2008
|
-0.70 / -4.40%
|
16.60
|
16.60
|
15.20
|
15.20
|
15.20
|
6.32
|
22,100
|
|
|
10/1/2008
|
-0.80 / -4.79%
|
15.90
|
17.00
|
15.90
|
15.90
|
15.90
|
6.61
|
33,380
|
|
|
9/30/2008
|
-0.80 / -4.57%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.94
|
1,130
|
|
|
9/29/2008
|
+0.50 / +2.94%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.50
|
7.28
|
64,190
|
|
|
9/26/2008
|
+0.80 / +4.94%
|
17.00
|
17.00
|
16.40
|
17.00
|
17.00
|
7.07
|
84,590
|
|
|
9/25/2008
|
+0.70 / +4.52%
|
14.80
|
16.20
|
14.80
|
16.20
|
16.20
|
6.74
|
43,670
|
|
|
9/24/2008
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.44
|
32,830
|
|
|
9/23/2008
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.80
|
6.15
|
89,290
|
|
|
9/22/2008
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
5.86
|
11,260
|
|
|
9/19/2008
|
+0.60 / +4.65%
|
12.30
|
13.50
|
12.30
|
13.50
|
13.50
|
5.61
|
18,920
|
|
|
9/18/2008
|
-0.60 / -4.44%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
5.36
|
8,910
|
|
|
9/17/2008
|
-0.70 / -4.93%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.61
|
6,680
|
|
|
9/16/2008
|
-0.70 / -4.70%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.20
|
5.90
|
43,960
|
|
|
9/15/2008
|
-0.70 / -4.49%
|
14.90
|
15.70
|
14.90
|
14.90
|
14.90
|
6.20
|
129,950
|
|
|
9/12/2008
|
-0.80 / -4.88%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.49
|
2,430
|
|
|
9/11/2008
|
-0.80 / -4.65%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.82
|
7,620
|
|
|
9/10/2008
|
-0.90 / -4.97%
|
17.30
|
18.00
|
17.20
|
17.20
|
17.20
|
7.15
|
34,460
|
|
|
9/9/2008
|
-0.80 / -4.23%
|
18.00
|
19.80
|
18.00
|
18.10
|
18.10
|
7.53
|
92,830
|
|
|
9/8/2008
|
+0.80 / +4.42%
|
19.00
|
19.00
|
17.20
|
18.90
|
18.90
|
7.86
|
99,560
|
|
|
9/5/2008
|
+0.80 / +4.62%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
7.53
|
10,000
|
|
|
9/4/2008
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
7.19
|
28,310
|
|
|