|
Closing price on 7/9/2008
|
|
| Open |
12.10 |
| High |
12.60 |
| Low |
12.10 |
| Volume |
42,310 |
| Split-adjusted Price |
5.03 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|