|
Closing price on 7/29/2008
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.10 |
| Volume |
16,580 |
| Split-adjusted Price |
4.51 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2008
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.30
|
4.51
|
16,580
|
|
|
7/28/2008
|
-0.30 / -2.65%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.00
|
4.39
|
42,320
|
|
|
7/25/2008
|
-0.30 / -2.59%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.51
|
20,780
|
|
|
7/24/2008
|
-0.30 / -2.52%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.63
|
4,260
|
|
|
7/23/2008
|
-0.30 / -2.46%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.75
|
200
|
|
|
7/22/2008
|
-0.30 / -2.40%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.87
|
510
|
|
|
7/21/2008
|
-0.30 / -2.34%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.99
|
270
|
|
|
7/18/2008
|
-0.30 / -2.29%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
5.11
|
6,740
|
|
|
7/17/2008
|
-0.40 / -2.96%
|
13.20
|
13.30
|
13.10
|
13.10
|
13.10
|
5.23
|
38,900
|
|
|
7/16/2008
|
-0.40 / -2.88%
|
14.20
|
14.20
|
13.50
|
13.50
|
13.50
|
5.39
|
24,830
|
|
|
7/15/2008
|
+0.40 / +2.96%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
5.55
|
14,270
|
|
|
7/14/2008
|
+0.30 / +2.27%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.39
|
8,010
|
|
|
7/11/2008
|
+0.30 / +2.33%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
5.27
|
4,420
|
|
|
7/10/2008
|
+0.30 / +2.38%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.90
|
5.15
|
20,810
|
|
|
7/9/2008
|
+0.20 / +1.61%
|
12.10
|
12.60
|
12.10
|
12.60
|
12.60
|
5.03
|
42,310
|
|
|
7/8/2008
|
-0.30 / -2.36%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.95
|
9,360
|
|
|
7/7/2008
|
-0.30 / -2.31%
|
13.30
|
13.30
|
12.70
|
12.70
|
12.70
|
5.07
|
19,580
|
|
|
7/4/2008
|
+0.30 / +2.36%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.19
|
7,410
|
|
|
7/3/2008
|
+0.30 / +2.42%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
5.07
|
8,410
|
|
|
7/2/2008
|
+0.20 / +1.64%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.40
|
4.95
|
20,830
|
|
|
7/1/2008
|
+0.30 / +2.52%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.20
|
4.87
|
15,120
|
|
|
6/30/2008
|
+0.30 / +2.59%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.90
|
4.75
|
4,160
|
|
|
6/27/2008
|
0.00 / 0.00%
|
11.30
|
11.90
|
11.30
|
11.60
|
11.60
|
4.63
|
7,330
|
|
|
6/26/2008
|
-0.30 / -2.52%
|
12.20
|
12.20
|
11.60
|
11.60
|
11.60
|
4.63
|
8,980
|
|
|
6/25/2008
|
+0.20 / +1.71%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.90
|
4.75
|
28,110
|
|
|
6/24/2008
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.70
|
4.67
|
16,110
|
|
|
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
|
|
|