|
Closing price on 3/24/2005
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
19.50 |
| Volume |
6,850 |
| Split-adjusted Price |
3.20 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2005
|
+0.90 / +4.84%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
3.20
|
6,850
|
|
|
3/23/2005
|
+0.60 / +3.33%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
3.05
|
6,300
|
|
|
3/22/2005
|
+0.20 / +1.12%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.95
|
18,480
|
|
|
3/21/2005
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.92
|
1,360
|
|
|
3/18/2005
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.92
|
1,200
|
|
|
3/17/2005
|
+0.20 / +1.14%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.92
|
6,920
|
|
|
3/16/2005
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.88
|
2,620
|
|
|
3/15/2005
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.60
|
2.88
|
940
|
|
|
3/14/2005
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.87
|
1,500
|
|
|
3/11/2005
|
-0.60 / -3.33%
|
17.40
|
18.00
|
17.40
|
17.40
|
17.40
|
2.85
|
10
|
|
|
3/10/2005
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.95
|
300
|
|
|
3/9/2005
|
+0.20 / +1.12%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.95
|
5,000
|
|
|
3/8/2005
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.80
|
2.92
|
210
|
|
|
3/7/2005
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.50
|
2.87
|
40
|
|
|
3/4/2005
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.85
|
5,400
|
|
|
3/3/2005
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.83
|
0
|
|
|
3/2/2005
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.83
|
10
|
|
|
3/1/2005
|
+0.30 / +1.76%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.83
|
700
|
|
|
2/28/2005
|
-0.40 / -2.30%
|
17.00
|
17.40
|
17.00
|
17.00
|
17.00
|
2.79
|
180
|
|
|
2/25/2005
|
+0.70 / +4.19%
|
16.70
|
17.40
|
16.70
|
17.40
|
17.40
|
2.85
|
10
|
|
|
2/24/2005
|
-0.70 / -4.02%
|
16.70
|
17.40
|
16.70
|
16.70
|
16.70
|
2.74
|
1,300
|
|
|
2/23/2005
|
+0.30 / +1.75%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.40
|
2.85
|
10
|
|
|
2/22/2005
|
+0.60 / +3.64%
|
16.50
|
17.10
|
16.50
|
17.10
|
17.10
|
2.80
|
10
|
|
|
2/21/2005
|
-0.60 / -3.51%
|
17.10
|
17.10
|
16.50
|
16.50
|
16.50
|
2.70
|
2,300
|
|
|
2/18/2005
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2.80
|
840
|
|
|
2/17/2005
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.79
|
0
|
|
|
2/16/2005
|
-0.30 / -1.73%
|
17.00
|
17.30
|
17.00
|
17.00
|
17.00
|
2.79
|
1,160
|
|
|
2/15/2005
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.83
|
0
|
|
|
2/14/2005
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.83
|
1,220
|
|
|
2/4/2005
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.82
|
0
|
|
|