|
Closing price on 10/21/2005
|
|
| Open |
22.00 |
| High |
22.20 |
| Low |
21.90 |
| Volume |
4,710 |
| Split-adjusted Price |
3.59 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2005
|
-0.10 / -0.45%
|
22.00
|
22.20
|
21.90
|
21.90
|
21.90
|
3.59
|
4,710
|
|
|
10/20/2005
|
-0.10 / -0.45%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.00
|
3.61
|
8,100
|
|
|
10/19/2005
|
+0.10 / +0.45%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.10
|
3.62
|
14,350
|
|
|
10/18/2005
|
+0.40 / +1.85%
|
22.00
|
22.50
|
22.00
|
22.00
|
22.00
|
3.61
|
14,720
|
|
|
10/17/2005
|
+1.00 / +4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
3.54
|
7,190
|
|
|
10/14/2005
|
+0.90 / +4.57%
|
19.90
|
20.60
|
19.90
|
20.60
|
20.60
|
3.38
|
6,710
|
|
|
10/13/2005
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.70
|
19.70
|
19.70
|
3.23
|
4,740
|
|
|
10/12/2005
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
3.23
|
2,350
|
|
|
10/11/2005
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
3.23
|
310
|
|
|
10/10/2005
|
-0.20 / -1.00%
|
19.80
|
19.80
|
19.70
|
19.80
|
19.80
|
3.24
|
1,700
|
|
|
10/7/2005
|
+0.40 / +2.04%
|
19.60
|
20.00
|
19.60
|
20.00
|
20.00
|
3.28
|
2,880
|
|
|
10/6/2005
|
+0.20 / +1.03%
|
19.40
|
19.60
|
19.40
|
19.60
|
19.60
|
3.21
|
1,720
|
|
|
10/5/2005
|
+0.40 / +2.11%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.40
|
3.18
|
210
|
|
|
10/4/2005
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.11
|
13,210
|
|
|
10/3/2005
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.11
|
10,690
|
|
|
9/30/2005
|
+0.90 / +4.97%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.11
|
1,440
|
|
|
9/29/2005
|
+0.10 / +0.56%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.97
|
2,550
|
|
|
9/28/2005
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.95
|
5,260
|
|
|
9/27/2005
|
+0.30 / +1.69%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.95
|
10,550
|
|
|
9/26/2005
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.70
|
2.90
|
150
|
|
|
9/23/2005
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.90
|
2.93
|
390
|
|
|
9/22/2005
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.60
|
17.90
|
17.90
|
2.93
|
3,430
|
|
|
9/21/2005
|
-0.10 / -0.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.95
|
2,320
|
|
|
9/20/2005
|
+0.40 / +2.26%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.97
|
6,010
|
|
|
9/19/2005
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.70
|
2.90
|
5,340
|
|
|
9/16/2005
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.87
|
3,740
|
|
|
9/15/2005
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.50
|
2.87
|
240
|
|
|
9/14/2005
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
2.87
|
1,700
|
|
|
9/13/2005
|
-0.10 / -0.56%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.88
|
140
|
|
|
9/12/2005
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
2.90
|
0
|
|
|