|
Closing price on 5/26/2008
|
|
| Open |
12.60 |
| High |
12.60 |
| Low |
12.60 |
| Volume |
4,050 |
| Split-adjusted Price |
5.03 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2008
|
-0.20 / -1.56%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.03
|
4,050
|
|
|
5/23/2008
|
-0.20 / -1.54%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
5.11
|
3,750
|
|
|
5/22/2008
|
-0.20 / -1.52%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.19
|
3,100
|
|
|
5/21/2008
|
-0.20 / -1.49%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
5.27
|
2,660
|
|
|
5/20/2008
|
-0.20 / -1.47%
|
13.40
|
13.50
|
13.40
|
13.40
|
13.40
|
5.35
|
32,240
|
|
|
5/19/2008
|
-0.20 / -1.45%
|
13.60
|
13.70
|
13.60
|
13.60
|
13.60
|
5.43
|
63,630
|
|
|
5/16/2008
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.51
|
10
|
|
|
5/15/2008
|
-0.20 / -1.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
5.59
|
30
|
|
|
5/14/2008
|
-0.20 / -1.39%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5.67
|
20
|
|
|
5/13/2008
|
-0.20 / -1.37%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
5.75
|
10
|
|
|
5/12/2008
|
-0.20 / -1.35%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.83
|
1,700
|
|
|
5/9/2008
|
-0.30 / -1.99%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
5.91
|
660
|
|
|
5/8/2008
|
-0.30 / -1.95%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.10
|
6.03
|
5,020
|
|
|
5/7/2008
|
-0.30 / -1.91%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.14
|
1,280
|
|
|
5/6/2008
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.26
|
90
|
|
|
5/5/2008
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.38
|
570
|
|
|
4/29/2008
|
-0.30 / -1.81%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.30
|
6.50
|
40,950
|
|
|
4/28/2008
|
-0.30 / -1.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.62
|
1,060
|
|
|
4/25/2008
|
-0.30 / -1.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.74
|
80
|
|
|
4/24/2008
|
-0.30 / -1.71%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.86
|
1,510
|
|
|
4/23/2008
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.98
|
1,010
|
|
|
4/22/2008
|
-0.30 / -1.66%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.10
|
180
|
|
|
4/21/2008
|
-0.30 / -1.63%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
7.22
|
460
|
|
|
4/18/2008
|
-0.30 / -1.60%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
7.34
|
3,500
|
|
|
4/17/2008
|
-0.30 / -1.58%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
7.46
|
11,480
|
|
|
4/16/2008
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.58
|
0
|
|
|
4/11/2008
|
-0.30 / -1.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.58
|
1,050
|
|
|
4/10/2008
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
7.70
|
0
|
|
|
4/9/2008
|
-0.30 / -1.53%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
7.70
|
4,250
|
|
|
4/8/2008
|
-0.30 / -1.51%
|
20.20
|
20.20
|
19.60
|
19.60
|
19.60
|
7.82
|
25,490
|
|
|