|
Closing price on 5/31/2004
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
17.40 |
| Volume |
1,000 |
| Split-adjusted Price |
2.85 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2004
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.85
|
1,000
|
|
|
5/28/2004
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.40
|
17.40
|
17.40
|
2.85
|
50
|
|
|
5/27/2004
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.50
|
2.87
|
10
|
|
|
5/26/2004
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.30
|
2.83
|
80
|
|
|
5/25/2004
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.88
|
60
|
|
|
5/24/2004
|
-0.20 / -1.13%
|
17.50
|
17.50
|
17.10
|
17.50
|
17.50
|
2.87
|
1,750
|
|
|
5/21/2004
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.70
|
2.90
|
50
|
|
|
5/20/2004
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.50
|
2.87
|
150
|
|
|
5/19/2004
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.83
|
70
|
|
|
5/18/2004
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.30
|
2.83
|
570
|
|
|
5/17/2004
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.83
|
210
|
|
|
5/14/2004
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.83
|
600
|
|
|
5/13/2004
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.83
|
400
|
|
|
5/12/2004
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.83
|
0
|
|
|
5/11/2004
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.30
|
2.83
|
650
|
|
|
5/10/2004
|
-0.20 / -1.14%
|
17.40
|
17.60
|
17.40
|
17.40
|
17.40
|
2.85
|
760
|
|
|
5/7/2004
|
+0.20 / +1.15%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.88
|
50
|
|
|
5/6/2004
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.85
|
600
|
|
|
5/5/2004
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.85
|
1,040
|
|
|
5/4/2004
|
-0.50 / -2.78%
|
17.50
|
18.00
|
17.50
|
17.50
|
17.50
|
2.87
|
10
|
|
|
4/29/2004
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.95
|
560
|
|
|
4/28/2004
|
+0.20 / +1.12%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.95
|
2,800
|
|
|
4/27/2004
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.80
|
2.92
|
1,770
|
|
|
4/26/2004
|
-0.20 / -1.10%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.00
|
2.95
|
3,300
|
|
|
4/23/2004
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
2.98
|
0
|
|
|
4/22/2004
|
-0.30 / -1.62%
|
18.20
|
18.50
|
18.20
|
18.20
|
18.20
|
2.98
|
3,220
|
|
|
4/21/2004
|
+0.50 / +2.78%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
3.03
|
1,120
|
|
|
4/20/2004
|
+0.50 / +2.86%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
2.95
|
900
|
|
|
4/19/2004
|
-0.90 / -4.89%
|
18.40
|
18.40
|
17.50
|
17.50
|
17.50
|
2.87
|
1,850
|
|
|
4/16/2004
|
+0.20 / +1.10%
|
18.30
|
18.40
|
18.30
|
18.40
|
18.40
|
3.02
|
570
|
|
|