|
Closing price on 4/13/2005
|
|
| Open |
19.40 |
| High |
19.40 |
| Low |
19.30 |
| Volume |
1,100 |
| Split-adjusted Price |
3.16 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2005
|
-0.40 / -2.03%
|
19.40
|
19.40
|
19.30
|
19.30
|
19.30
|
3.16
|
1,100
|
|
|
4/12/2005
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
3.23
|
400
|
|
|
4/11/2005
|
+0.20 / +1.03%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
3.23
|
200
|
|
|
4/8/2005
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
3.20
|
0
|
|
|
4/7/2005
|
+0.70 / +3.72%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.50
|
3.20
|
340
|
|
|
4/6/2005
|
-0.40 / -2.08%
|
18.80
|
19.20
|
18.80
|
18.80
|
18.80
|
3.08
|
10
|
|
|
4/5/2005
|
-0.30 / -1.54%
|
19.20
|
19.50
|
19.20
|
19.20
|
19.20
|
3.15
|
10
|
|
|
4/4/2005
|
+0.20 / +1.04%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
3.20
|
10
|
|
|
4/1/2005
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
3.16
|
790
|
|
|
3/31/2005
|
+0.40 / +2.11%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.40
|
3.18
|
1,500
|
|
|
3/30/2005
|
-0.50 / -2.56%
|
19.00
|
19.50
|
19.00
|
19.00
|
19.00
|
3.11
|
1,000
|
|
|
3/29/2005
|
+0.50 / +2.63%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.50
|
3.20
|
10
|
|
|
3/28/2005
|
-1.00 / -5.00%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.00
|
3.11
|
2,100
|
|
|
3/25/2005
|
+0.50 / +2.56%
|
20.00
|
20.40
|
20.00
|
20.00
|
20.00
|
3.28
|
6,630
|
|
|
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
|
|
|