|
Closing price on 2/2/2004
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
18.80 |
| Volume |
5,070 |
| Split-adjusted Price |
3.08 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2004
|
-0.90 / -4.57%
|
19.50
|
19.50
|
18.80
|
18.80
|
18.80
|
3.08
|
5,070
|
|
|
1/30/2004
|
-1.00 / -4.83%
|
20.70
|
20.70
|
19.70
|
19.70
|
19.70
|
3.23
|
4,290
|
|
|
1/29/2004
|
+0.90 / +4.55%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
3.39
|
11,020
|
|
|
1/28/2004
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
3.24
|
840
|
|
|
1/27/2004
|
+0.90 / +5.00%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.90
|
3.10
|
60
|
|
|
1/16/2004
|
+0.30 / +1.69%
|
17.70
|
18.00
|
17.70
|
18.00
|
18.00
|
2.95
|
550
|
|
|
1/15/2004
|
-0.50 / -2.75%
|
17.70
|
18.20
|
17.70
|
17.70
|
17.70
|
2.90
|
500
|
|
|
1/14/2004
|
+0.20 / +1.11%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.20
|
2.98
|
10
|
|
|
1/13/2004
|
+0.50 / +2.86%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
2.95
|
10
|
|
|
1/12/2004
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.50
|
2.87
|
890
|
|
|
1/9/2004
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.88
|
3,370
|
|
|
1/8/2004
|
+0.60 / +3.53%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.60
|
2.88
|
2,340
|
|
|
1/7/2004
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.79
|
290
|
|
|
1/6/2004
|
-0.20 / -1.16%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.00
|
2.79
|
900
|
|
|
1/5/2004
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
2.82
|
10
|
|
|
12/31/2003
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.79
|
900
|
|
|
12/30/2003
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
2.79
|
400
|
|
|
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
|
|
|