|
Closing price on 5/29/2003
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
17.30 |
| Volume |
570 |
| Split-adjusted Price |
2.83 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2003
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.30
|
2.83
|
570
|
|
|
5/28/2003
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.40
|
17.40
|
17.40
|
2.85
|
320
|
|
|
5/27/2003
|
-0.50 / -2.78%
|
17.50
|
18.00
|
17.50
|
17.50
|
17.50
|
2.87
|
810
|
|
|
5/26/2003
|
+0.60 / +3.45%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.95
|
20
|
|
|
5/23/2003
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.40
|
2.85
|
140
|
|
|
5/22/2003
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.87
|
130
|
|
|
5/21/2003
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.40
|
17.40
|
17.40
|
2.85
|
630
|
|
|
5/20/2003
|
+0.30 / +1.76%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.30
|
2.83
|
810
|
|
|
5/19/2003
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.79
|
1,300
|
|
|
5/16/2003
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.79
|
3,800
|
|
|
5/15/2003
|
-0.40 / -2.25%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.85
|
2,900
|
|
|
5/14/2003
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.92
|
1,100
|
|
|
5/13/2003
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
2.93
|
2,200
|
|
|
5/12/2003
|
+0.20 / +1.13%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
2.93
|
1,700
|
|
|
5/9/2003
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
2.90
|
100
|
|
|
5/8/2003
|
+0.20 / +1.14%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
2.90
|
4,400
|
|
|
5/7/2003
|
+0.40 / +2.34%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.87
|
1,000
|
|
|
5/6/2003
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2.80
|
0
|
|
|
5/5/2003
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2.80
|
0
|
|
|
4/29/2003
|
+0.60 / +3.64%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2.80
|
200
|
|
|
4/28/2003
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.70
|
1,000
|
|
|
4/25/2003
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.70
|
1,500
|
|
|
4/24/2003
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.69
|
0
|
|
|
4/23/2003
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.69
|
100
|
|
|
4/22/2003
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.69
|
1,300
|
|
|
4/21/2003
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.70
|
0
|
|
|
4/18/2003
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.70
|
0
|
|
|
4/17/2003
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.70
|
200
|
|
|
4/16/2003
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.79
|
100
|
|
|
4/15/2003
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2.65
|
0
|
|
|