|
Closing price on 11/30/2005
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
21.50 |
| Volume |
2,870 |
| Split-adjusted Price |
3.52 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2005
|
+1.00 / +4.88%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
3.52
|
2,870
|
|
|
11/29/2005
|
-0.50 / -2.38%
|
20.50
|
20.50
|
20.00
|
20.50
|
20.50
|
3.36
|
370
|
|
|
11/28/2005
|
+1.00 / +5.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.44
|
80
|
|
|
11/25/2005
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.28
|
0
|
|
|
11/24/2005
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.28
|
0
|
|
|
11/23/2005
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.28
|
3,900
|
|
|
11/22/2005
|
-0.20 / -0.99%
|
20.00
|
20.20
|
20.00
|
20.00
|
20.00
|
3.28
|
1,000
|
|
|
11/21/2005
|
-0.50 / -2.42%
|
20.20
|
20.70
|
20.20
|
20.20
|
20.20
|
3.31
|
50
|
|
|
11/18/2005
|
+0.20 / +0.98%
|
20.70
|
20.90
|
20.70
|
20.70
|
20.70
|
3.39
|
700
|
|
|
11/17/2005
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
3.36
|
100
|
|
|
11/16/2005
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
3.36
|
540
|
|
|
11/15/2005
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
3.36
|
0
|
|
|
11/14/2005
|
-0.50 / -2.38%
|
20.50
|
21.00
|
20.50
|
20.50
|
20.50
|
3.36
|
950
|
|
|
11/11/2005
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.44
|
10
|
|
|
11/10/2005
|
-0.20 / -0.94%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.44
|
810
|
|
|
11/9/2005
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
3.47
|
560
|
|
|
11/8/2005
|
+0.20 / +0.95%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.20
|
3.47
|
2,560
|
|
|
11/7/2005
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.44
|
1,950
|
|
|
11/4/2005
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.44
|
1,750
|
|
|
11/3/2005
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.44
|
0
|
|
|
11/2/2005
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.90
|
21.00
|
21.00
|
3.44
|
1,470
|
|
|
11/1/2005
|
-1.10 / -5.00%
|
22.00
|
22.10
|
20.90
|
20.90
|
20.90
|
3.42
|
3,950
|
|
|
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
|
|
|