|
Closing price on 6/23/2008
|
|
| Open |
10.90 |
| High |
11.50 |
| Low |
10.90 |
| Volume |
9,240 |
| Split-adjusted Price |
4.59 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2008
|
+0.30 / +2.68%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.50
|
4.59
|
9,240
|
|
|
6/20/2008
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.47
|
1,870
|
|
|
6/19/2008
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.59
|
4,600
|
|
|
6/18/2008
|
-0.20 / -1.67%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.80
|
4.71
|
12,200
|
|
|
6/17/2008
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.79
|
1,090
|
|
|
6/16/2008
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
4.71
|
140
|
|
|
6/13/2008
|
+0.20 / +1.75%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.63
|
5,010
|
|
|
6/12/2008
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.55
|
710
|
|
|
6/11/2008
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.00
|
11.20
|
11.20
|
4.47
|
18,300
|
|
|
6/10/2008
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.20
|
4.47
|
3,630
|
|
|
6/9/2008
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.47
|
20
|
|
|
6/6/2008
|
-0.20 / -1.72%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.55
|
3,400
|
|
|
6/5/2008
|
-0.20 / -1.69%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.63
|
5,110
|
|
|
6/4/2008
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.71
|
3,950
|
|
|
6/3/2008
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.79
|
3,560
|
|
|
6/2/2008
|
-0.20 / -1.61%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.87
|
2,000
|
|
|
5/30/2008
|
-0.20 / -1.59%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.95
|
3,010
|
|
|
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
|
|
|