|
Closing price on 3/24/2008
|
|
| Open |
33.00 |
| High |
33.00 |
| Low |
32.30 |
| Volume |
8,700 |
| Split-adjusted Price |
30.31 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2008
|
-3.00 / -8.50%
|
33.00
|
33.00
|
32.30
|
32.30
|
32.30
|
30.31
|
8,700
|
|
|
3/21/2008
|
-2.90 / -7.59%
|
38.00
|
38.00
|
35.30
|
35.30
|
35.30
|
33.13
|
41,000
|
|
|
3/20/2008
|
-0.10 / -0.26%
|
39.00
|
40.00
|
38.10
|
38.20
|
38.20
|
35.85
|
18,200
|
|
|
3/19/2008
|
-0.80 / -2.05%
|
40.00
|
42.90
|
37.20
|
38.30
|
38.30
|
35.94
|
34,900
|
|
|
3/18/2008
|
-4.00 / -9.28%
|
41.00
|
41.00
|
39.10
|
39.10
|
39.10
|
36.70
|
60,000
|
|
|
3/17/2008
|
-3.60 / -7.71%
|
46.00
|
46.00
|
43.00
|
43.10
|
43.10
|
40.45
|
32,800
|
|
|
3/14/2008
|
-1.30 / -2.71%
|
47.00
|
48.00
|
46.50
|
46.70
|
46.70
|
43.83
|
18,100
|
|
|
3/13/2008
|
-1.00 / -2.04%
|
50.00
|
51.00
|
47.20
|
48.00
|
48.00
|
45.05
|
29,400
|
|
|
3/12/2008
|
+2.20 / +4.70%
|
47.00
|
52.00
|
45.90
|
49.00
|
49.00
|
45.99
|
46,100
|
|
|
3/11/2008
|
-3.50 / -6.96%
|
50.00
|
50.00
|
46.80
|
46.80
|
46.80
|
43.92
|
38,900
|
|
|
3/10/2008
|
+1.10 / +2.24%
|
54.10
|
54.10
|
49.00
|
50.30
|
50.30
|
47.21
|
148,800
|
|
|
3/7/2008
|
+4.40 / +9.82%
|
49.20
|
49.20
|
49.20
|
49.20
|
49.20
|
46.17
|
200
|
|
|
3/6/2008
|
+1.30 / +2.99%
|
44.80
|
44.80
|
44.80
|
44.80
|
44.80
|
42.04
|
17,400
|
|
|
3/5/2008
|
+0.10 / +0.23%
|
39.30
|
44.40
|
39.30
|
43.50
|
43.50
|
40.82
|
97,200
|
|
|
3/4/2008
|
-4.00 / -8.44%
|
46.00
|
46.00
|
43.40
|
43.40
|
43.40
|
40.73
|
25,100
|
|
|
3/3/2008
|
+0.40 / +0.85%
|
51.00
|
51.00
|
45.10
|
47.40
|
47.40
|
44.49
|
54,500
|
|
|
2/29/2008
|
-2.00 / -4.08%
|
48.00
|
49.00
|
45.50
|
47.00
|
47.00
|
44.11
|
38,900
|
|
|
2/28/2008
|
+1.00 / +2.08%
|
48.50
|
49.50
|
46.60
|
49.00
|
49.00
|
45.99
|
30,700
|
|
|
2/27/2008
|
0.00 / 0.00%
|
47.00
|
51.50
|
46.00
|
48.00
|
48.00
|
45.05
|
38,400
|
|
|
2/26/2008
|
-3.90 / -7.51%
|
53.00
|
53.50
|
47.60
|
48.00
|
48.00
|
45.05
|
40,700
|
|
|
2/25/2008
|
+2.00 / +4.01%
|
51.50
|
51.90
|
50.50
|
51.90
|
51.90
|
48.71
|
48,900
|
|
|
2/22/2008
|
+0.30 / +0.60%
|
46.00
|
51.00
|
45.00
|
49.90
|
49.90
|
46.83
|
85,200
|
|
|
2/21/2008
|
-4.40 / -8.15%
|
53.00
|
53.10
|
49.60
|
49.60
|
49.60
|
46.55
|
52,300
|
|
|
2/20/2008
|
-0.80 / -1.46%
|
55.10
|
57.20
|
52.40
|
54.00
|
54.00
|
50.68
|
56,900
|
|
|
2/19/2008
|
+2.50 / +4.78%
|
52.90
|
57.40
|
52.30
|
54.80
|
54.80
|
51.43
|
85,600
|
|
|
2/18/2008
|
-4.70 / -8.25%
|
54.00
|
54.00
|
51.20
|
52.30
|
52.30
|
49.08
|
78,200
|
|
|
2/15/2008
|
-1.80 / -3.06%
|
58.00
|
58.00
|
54.00
|
57.00
|
57.00
|
53.49
|
53,500
|
|
|
2/14/2008
|
+2.80 / +5.00%
|
57.50
|
61.90
|
56.50
|
58.80
|
58.80
|
55.18
|
61,700
|
|
|
2/13/2008
|
-4.00 / -6.67%
|
64.00
|
64.00
|
56.00
|
56.00
|
56.00
|
52.56
|
60,300
|
|
|
2/12/2008
|
+0.80 / +1.35%
|
65.00
|
65.00
|
56.90
|
60.00
|
60.00
|
56.31
|
66,800
|
|
|