|
Closing price on 5/6/2008
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.70 |
| Volume |
90 |
| Split-adjusted Price |
6.26 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/7/2008
|
+0.30 / +1.53%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
7.94
|
6,890
|
|
|
4/4/2008
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
7.82
|
1,820
|
|
|
4/3/2008
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
7.78
|
24,100
|
|
|
4/2/2008
|
+0.10 / +0.52%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
7.74
|
400
|
|
|
4/1/2008
|
+0.10 / +0.52%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
7.70
|
2,130
|
|
|
3/31/2008
|
+0.10 / +0.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
7.66
|
15,130
|
|
|
3/28/2008
|
+0.10 / +0.53%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
7.62
|
1,840
|
|
|
3/27/2008
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.90
|
19.00
|
19.00
|
7.58
|
1,430
|
|
|
3/26/2008
|
+0.80 / +4.42%
|
17.30
|
19.00
|
17.30
|
18.90
|
18.90
|
7.54
|
3,850
|
|
|
3/25/2008
|
-0.90 / -4.74%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
7.22
|
2,120
|
|
|
3/24/2008
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.58
|
510
|
|
|
3/21/2008
|
-1.00 / -4.76%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.98
|
1,580
|
|
|
3/20/2008
|
+0.80 / +3.96%
|
20.20
|
21.00
|
19.20
|
21.00
|
21.00
|
8.38
|
7,100
|
|
|
3/19/2008
|
-1.00 / -4.72%
|
20.20
|
22.20
|
20.20
|
20.20
|
20.20
|
8.06
|
6,100
|
|
|