|
Closing price on 12/29/2003
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.90 |
| Volume |
1,000 |
| Split-adjusted Price |
2.77 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2003
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.77
|
1,000
|
|
|
12/26/2003
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.77
|
3,000
|
|
|
12/25/2003
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
2.77
|
100
|
|
|
12/24/2003
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
2.79
|
120
|
|
|
12/23/2003
|
-0.40 / -2.27%
|
17.20
|
17.60
|
17.20
|
17.20
|
17.20
|
2.82
|
500
|
|
|
12/22/2003
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.88
|
60
|
|
|
12/19/2003
|
+0.70 / +4.14%
|
16.90
|
17.60
|
16.90
|
17.60
|
17.60
|
2.88
|
30
|
|
|
12/18/2003
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.77
|
1,190
|
|
|
12/17/2003
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.77
|
580
|
|
|
12/16/2003
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.77
|
1,060
|
|
|
12/15/2003
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.77
|
1,540
|
|
|
12/12/2003
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.77
|
10
|
|
|
12/11/2003
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.77
|
20
|
|
|
12/10/2003
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.77
|
10
|
|
|
12/9/2003
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.80
|
2.75
|
60
|
|
|
12/8/2003
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
2.74
|
120
|
|
|
12/5/2003
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
2.74
|
10
|
|
|
12/4/2003
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
2.72
|
30
|
|
|
12/3/2003
|
-0.80 / -4.62%
|
16.50
|
17.30
|
16.50
|
16.50
|
16.50
|
2.70
|
100
|
|
|
12/2/2003
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.83
|
1,010
|
|
|
12/1/2003
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.82
|
70
|
|
|
11/28/2003
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2.80
|
1,010
|
|
|
11/27/2003
|
+0.60 / +3.64%
|
16.50
|
17.10
|
16.50
|
17.10
|
17.10
|
2.80
|
10
|
|
|
11/26/2003
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.70
|
210
|
|
|
11/25/2003
|
-0.50 / -2.94%
|
16.50
|
17.00
|
16.50
|
16.50
|
16.50
|
2.70
|
300
|
|
|
11/24/2003
|
+0.50 / +3.03%
|
16.70
|
17.00
|
16.70
|
17.00
|
17.00
|
2.79
|
850
|
|
|
11/21/2003
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.70
|
3,570
|
|
|
11/20/2003
|
+0.30 / +1.94%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.59
|
260
|
|
|
11/19/2003
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.50
|
2.54
|
3,460
|
|
|
11/18/2003
|
-0.80 / -4.88%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.56
|
100
|
|
|