|
Closing price on 12/3/2003
|
|
| Open |
16.50 |
| High |
17.30 |
| Low |
16.50 |
| Volume |
100 |
| Split-adjusted Price |
2.70 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/17/2003
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.69
|
3,600
|
|
|
11/14/2003
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.69
|
3,970
|
|
|
11/13/2003
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
2.57
|
150
|
|
|
11/12/2003
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.46
|
150
|
|
|
11/11/2003
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
2.46
|
250
|
|
|
11/10/2003
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.43
|
950
|
|
|
11/7/2003
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.80
|
2.43
|
210
|
|
|
11/6/2003
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.00
|
14.70
|
14.70
|
2.41
|
740
|
|
|
11/5/2003
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.41
|
50
|
|
|
11/4/2003
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.41
|
0
|
|
|
11/3/2003
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
2.41
|
20
|
|
|
10/31/2003
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
2.38
|
1,280
|
|
|
10/30/2003
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.40
|
2.36
|
390
|
|
|
10/29/2003
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.40
|
2.36
|
540
|
|
|
10/28/2003
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.33
|
420
|
|
|
10/27/2003
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.33
|
1,000
|
|
|
10/24/2003
|
-0.60 / -4.05%
|
14.20
|
14.80
|
14.20
|
14.20
|
14.20
|
2.33
|
2,500
|
|
|
10/23/2003
|
-0.20 / -1.33%
|
15.00
|
15.50
|
14.80
|
14.80
|
14.80
|
2.43
|
1,010
|
|
|