|
Closing price on 10/31/2005
|
|
| Open |
21.10 |
| High |
22.00 |
| Low |
21.10 |
| Volume |
2,000 |
| Split-adjusted Price |
3.61 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2005
|
+0.90 / +4.27%
|
21.10
|
22.00
|
21.10
|
22.00
|
22.00
|
3.61
|
2,000
|
|
|
10/28/2005
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
3.46
|
100
|
|
|
10/27/2005
|
+0.40 / +1.93%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.10
|
3.46
|
3,060
|
|
|
10/26/2005
|
-1.00 / -4.61%
|
20.70
|
21.70
|
20.70
|
20.70
|
20.70
|
3.39
|
10
|
|
|
10/25/2005
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
3.56
|
350
|
|
|
10/24/2005
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.70
|
21.70
|
21.70
|
3.56
|
4,700
|
|
|
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
|
|
|