|
Closing price on 5/30/2008
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
700 |
| Split-adjusted Price |
15.02 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2008
|
-0.40 / -2.44%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.02
|
700
|
|
|
5/29/2008
|
-0.50 / -2.96%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
15.39
|
700
|
|
|
5/28/2008
|
-0.50 / -2.87%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.86
|
100
|
|
|
5/27/2008
|
-0.50 / -2.79%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
16.33
|
100
|
|
|
5/26/2008
|
-0.50 / -2.72%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
16.80
|
100
|
|
|
5/23/2008
|
-0.50 / -2.65%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
17.27
|
100
|
|
|
5/22/2008
|
-0.50 / -2.58%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
17.74
|
100
|
|
|
5/21/2008
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
18.21
|
0
|
|
|
5/20/2008
|
-0.60 / -3.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
18.21
|
500
|
|
|
5/19/2008
|
-0.60 / -2.91%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
18.77
|
10,000
|
|
|
5/16/2008
|
-0.60 / -2.83%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
19.33
|
8,600
|
|
|
5/15/2008
|
-0.60 / -2.75%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
19.90
|
1,000
|
|
|
5/14/2008
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
20.46
|
0
|
|
|
5/13/2008
|
-0.60 / -2.68%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
20.46
|
100
|
|
|
5/12/2008
|
-0.60 / -2.61%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
21.02
|
100
|
|
|
5/9/2008
|
-0.70 / -2.95%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.59
|
100
|
|
|
5/8/2008
|
-0.70 / -2.87%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
22.24
|
1,600
|
|
|
5/7/2008
|
-0.70 / -2.79%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
22.90
|
1,400
|
|
|
5/6/2008
|
-0.70 / -2.71%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
23.56
|
1,500
|
|
|
5/5/2008
|
-0.70 / -2.64%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
24.21
|
2,200
|
|
|
4/29/2008
|
-0.50 / -1.85%
|
26.50
|
26.60
|
26.50
|
26.50
|
26.50
|
24.87
|
15,900
|
|
|
4/28/2008
|
-0.80 / -2.88%
|
27.00
|
27.80
|
27.00
|
27.00
|
27.00
|
25.34
|
23,500
|
|
|
4/25/2008
|
-0.80 / -2.80%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
26.09
|
3,700
|
|
|
4/24/2008
|
-0.80 / -2.72%
|
28.60
|
29.80
|
28.60
|
28.60
|
28.60
|
26.84
|
28,500
|
|
|
4/23/2008
|
-0.90 / -2.97%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
27.59
|
100
|
|
|
4/22/2008
|
-0.90 / -2.88%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
28.44
|
2,700
|
|
|
4/21/2008
|
-0.50 / -1.58%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
29.28
|
6,400
|
|
|
4/18/2008
|
-1.50 / -4.52%
|
33.50
|
33.50
|
31.70
|
31.70
|
31.70
|
29.75
|
9,000
|
|
|
4/17/2008
|
+0.50 / +1.53%
|
31.80
|
33.60
|
31.80
|
33.20
|
33.20
|
31.16
|
40,800
|
|
|
4/16/2008
|
-1.00 / -2.97%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
30.69
|
2,000
|
|
|