|
Closing price on 1/31/2008
|
|
| Open |
55.90 |
| High |
55.90 |
| Low |
47.00 |
| Volume |
124,100 |
| Split-adjusted Price |
52.46 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2008
|
+5.00 / +9.82%
|
55.90
|
55.90
|
47.00
|
55.90
|
55.90
|
52.46
|
124,100
|
|
|
1/30/2008
|
+4.20 / +8.99%
|
50.90
|
50.90
|
50.90
|
50.90
|
50.90
|
47.77
|
9,800
|
|
|
1/29/2008
|
+3.70 / +8.60%
|
44.00
|
46.70
|
44.00
|
46.70
|
46.70
|
43.83
|
27,200
|
|
|
1/28/2008
|
+1.00 / +2.38%
|
42.00
|
43.50
|
42.00
|
43.00
|
43.00
|
40.36
|
15,000
|
|
|
1/25/2008
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.50
|
42.00
|
42.00
|
39.42
|
9,100
|
|
|
1/24/2008
|
-0.50 / -1.18%
|
42.00
|
44.00
|
41.10
|
42.00
|
42.00
|
39.42
|
18,700
|
|
|
1/23/2008
|
-0.70 / -1.62%
|
42.10
|
42.50
|
40.10
|
42.50
|
42.50
|
39.89
|
18,700
|
|
|
1/22/2008
|
-0.80 / -1.82%
|
41.00
|
43.20
|
41.00
|
43.20
|
43.20
|
40.54
|
10,400
|
|
|
1/21/2008
|
-0.10 / -0.23%
|
43.30
|
44.20
|
42.80
|
44.00
|
44.00
|
41.29
|
6,500
|
|
|
1/18/2008
|
+1.10 / +2.56%
|
43.50
|
45.00
|
43.50
|
44.10
|
44.10
|
41.39
|
20,500
|
|
|
1/17/2008
|
+0.10 / +0.23%
|
45.06
|
46.00
|
41.00
|
43.00
|
43.00
|
40.36
|
38,800
|
|
|
1/16/2008
|
+4.30 / +11.14%
|
41.00
|
42.90
|
41.00
|
42.90
|
42.90
|
40.26
|
6,100
|
|
|
1/15/2008
|
-3.40 / -8.10%
|
41.14
|
42.00
|
38.60
|
38.60
|
38.60
|
36.23
|
8,300
|
|
|
1/14/2008
|
-3.00 / -6.67%
|
42.12
|
43.10
|
42.00
|
42.00
|
42.00
|
39.42
|
18,200
|
|
|
1/11/2008
|
0.00 / 0.00%
|
45.00
|
47.50
|
45.00
|
45.00
|
45.00
|
42.23
|
14,300
|
|
|
1/10/2008
|
+1.00 / +2.27%
|
43.00
|
45.00
|
43.00
|
45.00
|
45.00
|
42.23
|
7,300
|
|
|
1/9/2008
|
-1.70 / -3.72%
|
46.34
|
47.30
|
44.00
|
44.00
|
44.00
|
41.29
|
12,500
|
|
|
1/8/2008
|
-0.30 / -0.65%
|
48.10
|
49.10
|
45.50
|
45.70
|
45.70
|
42.89
|
15,200
|
|
|
1/7/2008
|
-3.50 / -7.07%
|
47.22
|
48.20
|
46.00
|
46.00
|
46.00
|
43.17
|
17,600
|
|
|
1/4/2008
|
-2.50 / -4.81%
|
50.45
|
51.50
|
49.50
|
49.50
|
49.50
|
46.46
|
10,700
|
|
|
1/3/2008
|
-3.10 / -5.63%
|
54.37
|
55.50
|
52.00
|
52.00
|
52.00
|
48.80
|
10,300
|
|
|
1/2/2008
|
-0.90 / -1.61%
|
55.00
|
56.00
|
55.00
|
55.10
|
55.10
|
51.71
|
10,100
|
|
|
12/28/2007
|
+0.50 / +0.90%
|
55.40
|
56.80
|
55.40
|
56.00
|
56.00
|
52.56
|
9,900
|
|
|
12/27/2007
|
-0.50 / -0.89%
|
55.64
|
57.70
|
55.00
|
55.50
|
55.50
|
52.09
|
19,600
|
|
|
12/26/2007
|
+1.20 / +2.19%
|
55.00
|
57.30
|
55.00
|
56.00
|
56.00
|
52.56
|
17,300
|
|
|
12/25/2007
|
-2.20 / -3.86%
|
56.82
|
58.00
|
54.80
|
54.80
|
54.80
|
51.43
|
17,700
|
|
|
12/24/2007
|
0.00 / 0.00%
|
57.99
|
59.20
|
56.00
|
57.00
|
57.00
|
53.49
|
18,400
|
|
|
12/21/2007
|
+1.80 / +3.26%
|
56.00
|
59.00
|
56.00
|
57.00
|
57.00
|
53.49
|
14,900
|
|
|
12/20/2007
|
-4.80 / -8.00%
|
58.78
|
60.00
|
55.20
|
55.20
|
55.20
|
51.81
|
22,600
|
|
|
12/19/2007
|
+2.80 / +4.90%
|
56.00
|
61.10
|
56.00
|
60.00
|
60.00
|
56.31
|
51,200
|
|
|