|
Closing price on 12/8/2004
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
16.30 |
| Volume |
0 |
| Split-adjusted Price |
2.67 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2004
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
2.67
|
0
|
|
|
12/7/2004
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.30
|
2.67
|
480
|
|
|
12/6/2004
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2.65
|
0
|
|
|
12/3/2004
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2.65
|
1,740
|
|
|
12/2/2004
|
-0.40 / -2.41%
|
16.20
|
16.60
|
16.20
|
16.20
|
16.20
|
2.65
|
300
|
|
|
12/1/2004
|
+0.10 / +0.61%
|
16.60
|
17.00
|
16.60
|
16.60
|
16.60
|
2.72
|
910
|
|
|
11/30/2004
|
+0.30 / +1.85%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.50
|
2.70
|
30
|
|
|
11/29/2004
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2.65
|
0
|
|
|
11/26/2004
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2.65
|
0
|
|
|
11/25/2004
|
-0.20 / -1.22%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
2.65
|
770
|
|
|
11/24/2004
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.69
|
60
|
|
|
11/23/2004
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.70
|
900
|
|
|
11/22/2004
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.70
|
11,150
|
|
|
11/19/2004
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.40
|
2.69
|
1,550
|
|
|
11/18/2004
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.30
|
2.67
|
600
|
|
|
11/17/2004
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2.65
|
0
|
|
|
11/16/2004
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2.65
|
300
|
|
|
11/15/2004
|
+0.30 / +1.88%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.30
|
2.67
|
1,220
|
|
|
11/12/2004
|
-0.40 / -2.44%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.00
|
2.62
|
2,330
|
|
|
11/11/2004
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.40
|
2.69
|
5,000
|
|
|
11/10/2004
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
2.67
|
130
|
|
|
11/9/2004
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
2.67
|
2,100
|
|
|
11/8/2004
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
2.67
|
150
|
|
|
11/5/2004
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
2.67
|
1,650
|
|
|
11/4/2004
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
2.67
|
2,400
|
|
|
11/3/2004
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.30
|
2.67
|
2,040
|
|
|
11/2/2004
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2.65
|
620
|
|
|
11/1/2004
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.20
|
2.65
|
1,100
|
|
|
10/29/2004
|
-0.30 / -1.82%
|
16.20
|
16.50
|
16.20
|
16.20
|
16.20
|
2.65
|
520
|
|
|
10/28/2004
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
2.70
|
60
|
|
|