|
Closing price on 5/6/2008
|
|
| Open |
25.10 |
| High |
25.10 |
| Low |
25.10 |
| Volume |
1,500 |
| Split-adjusted Price |
23.56 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2008
|
-1.00 / -2.88%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
31.63
|
3,300
|
|
|
4/10/2008
|
-0.90 / -2.53%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
32.57
|
500
|
|
|
4/9/2008
|
-1.40 / -3.78%
|
36.60
|
36.60
|
35.60
|
35.60
|
35.60
|
33.41
|
4,800
|
|
|
4/8/2008
|
-0.10 / -0.27%
|
38.20
|
38.20
|
36.00
|
37.00
|
37.00
|
34.72
|
57,200
|
|
|
4/7/2008
|
+1.00 / +2.77%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
34.82
|
400
|
|
|
4/4/2008
|
+0.70 / +1.98%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
33.88
|
600
|
|
|
4/3/2008
|
+0.60 / +1.72%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
33.22
|
400
|
|
|
4/2/2008
|
+0.60 / +1.75%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
32.66
|
100
|
|
|
4/1/2008
|
+0.60 / +1.79%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
32.10
|
100
|
|
|
3/31/2008
|
+0.60 / +1.82%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
31.53
|
200
|
|
|
3/28/2008
|
+0.60 / +1.85%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
30.97
|
100
|
|
|
3/27/2008
|
+0.30 / +0.93%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
30.41
|
2,500
|
|
|
3/26/2008
|
+2.90 / +9.93%
|
26.40
|
32.20
|
26.40
|
32.10
|
32.10
|
30.13
|
35,500
|
|
|
3/25/2008
|
-3.10 / -9.60%
|
30.00
|
32.40
|
29.20
|
29.20
|
29.20
|
27.40
|
19,400
|
|
|
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
|
|
|