|
Closing price on 3/5/2008
|
|
| Open |
20.90 |
| High |
20.90 |
| Low |
20.90 |
| Volume |
8,490 |
| Split-adjusted Price |
8.34 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2008
|
-1.10 / -5.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
8.34
|
8,490
|
|
|
3/4/2008
|
-1.10 / -4.76%
|
23.10
|
23.10
|
22.00
|
22.00
|
22.00
|
8.78
|
1,580
|
|
|
3/3/2008
|
-1.20 / -4.94%
|
23.10
|
23.40
|
23.10
|
23.10
|
23.10
|
9.22
|
4,020
|
|
|
2/29/2008
|
-1.20 / -4.71%
|
25.50
|
25.50
|
24.30
|
24.30
|
24.30
|
9.70
|
2,480
|
|
|
2/28/2008
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.00
|
25.50
|
25.50
|
10.18
|
1,750
|
|
|
2/27/2008
|
+0.60 / +2.41%
|
24.90
|
26.00
|
24.90
|
25.50
|
25.50
|
10.18
|
5,390
|
|
|
2/26/2008
|
+0.20 / +0.81%
|
25.00
|
25.20
|
24.90
|
24.90
|
24.90
|
9.94
|
11,050
|
|
|
2/25/2008
|
+1.10 / +4.66%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
9.86
|
5,810
|
|
|
2/22/2008
|
-1.10 / -4.45%
|
23.50
|
24.00
|
23.50
|
23.60
|
23.60
|
9.42
|
13,400
|
|
|
2/21/2008
|
-1.30 / -5.00%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.70
|
9.86
|
6,790
|
|
|
2/20/2008
|
-1.00 / -3.70%
|
26.00
|
27.00
|
26.00
|
26.00
|
26.00
|
10.37
|
8,410
|
|
|
2/19/2008
|
-0.40 / -1.46%
|
26.60
|
28.00
|
26.50
|
27.00
|
27.00
|
10.77
|
3,330
|
|
|
2/18/2008
|
-0.10 / -0.36%
|
26.60
|
27.40
|
26.60
|
27.40
|
27.40
|
10.93
|
3,020
|
|
|
2/15/2008
|
-0.30 / -1.08%
|
27.90
|
27.90
|
27.50
|
27.50
|
27.50
|
10.97
|
4,950
|
|
|
2/14/2008
|
-0.20 / -0.71%
|
27.00
|
28.50
|
27.00
|
27.80
|
27.80
|
11.09
|
11,870
|
|
|
2/13/2008
|
-0.50 / -1.75%
|
28.50
|
28.50
|
28.00
|
28.00
|
28.00
|
11.17
|
3,340
|
|
|
2/12/2008
|
-0.90 / -3.06%
|
29.80
|
29.80
|
28.50
|
28.50
|
28.50
|
11.37
|
6,970
|
|
|
2/1/2008
|
+1.40 / +5.00%
|
29.00
|
29.40
|
29.00
|
29.40
|
29.40
|
11.73
|
22,310
|
|
|
1/31/2008
|
-0.20 / -0.71%
|
28.20
|
28.20
|
27.20
|
28.00
|
28.00
|
11.17
|
7,560
|
|
|
1/30/2008
|
+1.30 / +4.83%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
11.25
|
21,160
|
|
|
1/29/2008
|
+1.20 / +4.67%
|
25.10
|
26.90
|
25.00
|
26.90
|
26.90
|
10.73
|
13,790
|
|
|
1/28/2008
|
-0.40 / -1.53%
|
26.10
|
26.10
|
25.50
|
25.70
|
25.70
|
10.25
|
4,080
|
|
|
1/25/2008
|
+0.10 / +0.38%
|
26.00
|
26.50
|
25.50
|
26.10
|
26.10
|
10.41
|
19,160
|
|
|
1/24/2008
|
+1.10 / +4.42%
|
24.50
|
26.00
|
24.50
|
26.00
|
26.00
|
10.37
|
9,590
|
|
|
1/23/2008
|
-1.30 / -4.96%
|
26.00
|
26.00
|
24.90
|
24.90
|
24.90
|
9.94
|
13,430
|
|
|
1/22/2008
|
-0.80 / -2.96%
|
26.10
|
26.50
|
26.10
|
26.20
|
26.20
|
10.45
|
9,590
|
|
|
1/21/2008
|
-0.80 / -2.88%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
10.77
|
2,020
|
|
|
1/18/2008
|
+0.50 / +1.83%
|
27.50
|
27.80
|
27.50
|
27.80
|
27.80
|
11.09
|
7,900
|
|
|
1/17/2008
|
+0.30 / +1.11%
|
28.30
|
28.30
|
27.30
|
27.30
|
27.30
|
10.89
|
26,500
|
|
|
1/16/2008
|
+1.20 / +4.65%
|
27.00
|
27.00
|
26.50
|
27.00
|
27.00
|
10.77
|
25,010
|
|
|