|
Closing price on 10/3/2005
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
19.00 |
| Volume |
10,690 |
| Split-adjusted Price |
3.11 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/9/2005
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.70
|
2.90
|
1,500
|
|
|
9/8/2005
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.70
|
17.70
|
17.70
|
2.90
|
1,500
|
|
|
9/7/2005
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.80
|
2.92
|
540
|
|
|
9/6/2005
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.95
|
20
|
|
|
9/5/2005
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
2.95
|
610
|
|
|
9/1/2005
|
+0.40 / +2.29%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
2.93
|
260
|
|
|
8/31/2005
|
-0.30 / -1.69%
|
17.50
|
17.80
|
17.50
|
17.50
|
17.50
|
2.87
|
5,290
|
|
|
8/30/2005
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.92
|
200
|
|
|
8/29/2005
|
-0.20 / -1.11%
|
17.80
|
18.00
|
17.80
|
17.80
|
17.80
|
2.92
|
60
|
|
|
8/26/2005
|
-0.10 / -0.55%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.00
|
2.95
|
510
|
|
|
8/25/2005
|
+0.80 / +4.62%
|
17.30
|
18.10
|
17.30
|
18.10
|
18.10
|
2.97
|
10
|
|
|
8/24/2005
|
-0.90 / -4.95%
|
17.30
|
18.20
|
17.30
|
17.30
|
17.30
|
2.83
|
10
|
|
|
8/23/2005
|
+0.10 / +0.55%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.20
|
2.98
|
500
|
|
|
8/22/2005
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.97
|
0
|
|
|