TSR Inc NASDAQ:TSRI Historical Prices

Below are the 7355 trading days of historical prices for TSRI.

#	Exchange	Symbol	Date	Open	High	Low	Close
7355	NASDAQ	TSRI	Tue, Mar 5, 2024	0.00	0.00	0.00	0.00
7354	NASDAQ	TSRI	Mon, Mar 4, 2024	8.07	8.16	8.00	8.16
7353	NASDAQ	TSRI	Fri, Mar 1, 2024	8.25	8.25	7.96	8.05
7352	NASDAQ	TSRI	Tue, Feb 27, 2024	8.40	8.44	8.39	8.44
7351	NASDAQ	TSRI	Mon, Feb 26, 2024	8.61	8.61	8.61	8.61
7350	NASDAQ	TSRI	Fri, Feb 23, 2024	8.20	8.38	8.17	8.25
7349	NASDAQ	TSRI	Thu, Feb 22, 2024	8.46	8.46	8.15	8.16
7348	NASDAQ	TSRI	Wed, Feb 21, 2024	8.43	8.50	8.42	8.50
7347	NASDAQ	TSRI	Tue, Feb 20, 2024	8.42	8.67	8.42	8.57
7346	NASDAQ	TSRI	Fri, Feb 16, 2024	8.51	8.68	8.50	8.68
7345	NASDAQ	TSRI	Thu, Feb 15, 2024	8.51	8.68	8.51	8.68
7344	NASDAQ	TSRI	Wed, Feb 14, 2024	8.70	8.78	8.68	8.68
7343	NASDAQ	TSRI	Tue, Feb 13, 2024	8.70	8.70	8.70	8.70
7342	NASDAQ	TSRI	Mon, Feb 12, 2024	8.69	8.70	8.69	8.70
7341	NASDAQ	TSRI	Thu, Feb 8, 2024	8.66	8.66	8.66	8.66
7340	NASDAQ	TSRI	Wed, Feb 7, 2024	8.65	8.65	8.65	8.65
7339	NASDAQ	TSRI	Tue, Feb 6, 2024	8.67	8.67	8.67	8.67
7338	NASDAQ	TSRI	Mon, Feb 5, 2024	8.75	8.75	8.65	8.65
7337	NASDAQ	TSRI	Thu, Feb 1, 2024	8.75	8.80	8.75	8.80
7336	NASDAQ	TSRI	Wed, Jan 31, 2024	8.75	8.76	8.75	8.76
7335	NASDAQ	TSRI	Tue, Jan 30, 2024	8.84	8.84	8.75	8.75
7334	NASDAQ	TSRI	Mon, Jan 29, 2024	8.75	8.84	8.75	8.84
7333	NASDAQ	TSRI	Fri, Jan 26, 2024	8.84	8.84	8.75	8.75
7332	NASDAQ	TSRI	Thu, Jan 25, 2024	8.76	8.85	8.76	8.84
7331	NASDAQ	TSRI	Wed, Jan 24, 2024	8.70	8.85	8.70	8.85
7330	NASDAQ	TSRI	Tue, Jan 23, 2024	8.75	8.85	8.68	8.68
7329	NASDAQ	TSRI	Mon, Jan 22, 2024	8.66	8.99	8.66	8.85
7328	NASDAQ	TSRI	Fri, Jan 19, 2024	8.68	8.76	8.67	8.72
7327	NASDAQ	TSRI	Wed, Jan 17, 2024	8.72	8.72	8.72	8.72
7326	NASDAQ	TSRI	Tue, Jan 16, 2024	8.70	8.82	8.70	8.81
7325	NASDAQ	TSRI	Fri, Jan 12, 2024	8.91	8.96	8.80	8.90
7324	NASDAQ	TSRI	Thu, Jan 11, 2024	8.92	9.14	8.92	9.14
7323	NASDAQ	TSRI	Wed, Jan 10, 2024	9.00	9.08	8.81	9.08
7322	NASDAQ	TSRI	Tue, Jan 9, 2024	9.27	9.30	9.21	9.21
7321	NASDAQ	TSRI	Mon, Jan 8, 2024	9.60	9.60	9.26	9.26
7320	NASDAQ	TSRI	Fri, Jan 5, 2024	9.36	9.36	9.29	9.29
7319	NASDAQ	TSRI	Thu, Jan 4, 2024	9.45	9.46	9.05	9.05
7318	NASDAQ	TSRI	Wed, Jan 3, 2024	9.25	9.65	9.25	9.39
7317	NASDAQ	TSRI	Tue, Jan 2, 2024	9.12	9.25	9.12	9.25
7316	NASDAQ	TSRI	Fri, Dec 29, 2023	9.00	9.10	9.00	9.06
7315	NASDAQ	TSRI	Thu, Dec 28, 2023	8.75	8.95	8.75	8.95
7314	NASDAQ	TSRI	Wed, Dec 27, 2023	8.93	8.93	8.73	8.73
7313	NASDAQ	TSRI	Tue, Dec 26, 2023	8.64	8.80	8.64	8.69
7312	NASDAQ	TSRI	Thu, Dec 21, 2023	8.95	8.95	8.68	8.68
7311	NASDAQ	TSRI	Wed, Dec 20, 2023	8.88	8.95	8.26	8.95
7310	NASDAQ	TSRI	Tue, Dec 19, 2023	8.82	9.00	8.82	8.90
7309	NASDAQ	TSRI	Mon, Dec 18, 2023	8.59	9.10	8.50	9.10
7308	NASDAQ	TSRI	Fri, Dec 15, 2023	8.88	8.88	8.56	8.78
7307	NASDAQ	TSRI	Thu, Dec 14, 2023	8.75	8.75	8.51	8.75
7306	NASDAQ	TSRI	Wed, Dec 13, 2023	8.93	8.93	8.75	8.75
7305	NASDAQ	TSRI	Tue, Dec 12, 2023	8.93	8.95	8.56	8.56
7304	NASDAQ	TSRI	Mon, Dec 11, 2023	8.89	9.10	8.89	9.00
7303	NASDAQ	TSRI	Fri, Dec 8, 2023	8.66	8.66	8.41	8.61
7302	NASDAQ	TSRI	Thu, Dec 7, 2023	8.70	8.77	8.42	8.77
7301	NASDAQ	TSRI	Wed, Dec 6, 2023	8.57	8.70	8.57	8.70
7300	NASDAQ	TSRI	Tue, Dec 5, 2023	8.51	8.57	8.50	8.57
7299	NASDAQ	TSRI	Fri, Dec 1, 2023	8.40	8.44	8.40	8.44
7298	NASDAQ	TSRI	Thu, Nov 30, 2023	8.40	8.40	8.40	8.40
7297	NASDAQ	TSRI	Wed, Nov 29, 2023	7.40	8.38	7.21	8.38
7296	NASDAQ	TSRI	Tue, Nov 28, 2023	8.17	8.35	8.17	8.35
7295	NASDAQ	TSRI	Mon, Nov 27, 2023	8.28	8.32	8.00	8.00
7294	NASDAQ	TSRI	Fri, Nov 24, 2023	8.37	8.37	8.37	8.37
7293	NASDAQ	TSRI	Wed, Nov 22, 2023	8.37	8.45	8.37	8.44
7292	NASDAQ	TSRI	Tue, Nov 21, 2023	8.45	8.45	8.45	8.45
7291	NASDAQ	TSRI	Thu, Nov 16, 2023	8.48	8.48	8.37	8.40
7290	NASDAQ	TSRI	Wed, Nov 15, 2023	8.46	8.51	8.37	8.37
7289	NASDAQ	TSRI	Tue, Nov 14, 2023	8.53	8.53	8.41	8.47
7288	NASDAQ	TSRI	Mon, Nov 13, 2023	8.66	8.71	8.65	8.65
7287	NASDAQ	TSRI	Fri, Nov 10, 2023	8.53	8.67	8.53	8.67
7286	NASDAQ	TSRI	Thu, Nov 9, 2023	8.66	8.66	8.66	8.66
7285	NASDAQ	TSRI	Wed, Nov 8, 2023	8.84	8.84	8.80	8.80
7284	NASDAQ	TSRI	Tue, Nov 7, 2023	8.51	8.78	8.51	8.78
7283	NASDAQ	TSRI	Mon, Nov 6, 2023	8.54	8.62	8.54	8.62
7282	NASDAQ	TSRI	Fri, Nov 3, 2023	8.52	8.80	8.50	8.80
7281	NASDAQ	TSRI	Thu, Nov 2, 2023	8.77	8.81	8.60	8.60
7280	NASDAQ	TSRI	Wed, Nov 1, 2023	8.81	8.81	8.81	8.81
7279	NASDAQ	TSRI	Fri, Oct 27, 2023	8.84	8.84	8.57	8.60
7278	NASDAQ	TSRI	Thu, Oct 26, 2023	8.51	8.64	8.51	8.64
7277	NASDAQ	TSRI	Wed, Oct 25, 2023	8.64	8.64	8.50	8.50
7276	NASDAQ	TSRI	Tue, Oct 24, 2023	8.65	8.65	8.50	8.50
7275	NASDAQ	TSRI	Mon, Oct 23, 2023	8.58	8.65	8.58	8.65
7274	NASDAQ	TSRI	Thu, Oct 19, 2023	8.52	8.75	8.52	8.75
7273	NASDAQ	TSRI	Wed, Oct 18, 2023	8.50	8.50	8.50	8.50
7272	NASDAQ	TSRI	Tue, Oct 17, 2023	8.56	8.56	8.56	8.56
7271	NASDAQ	TSRI	Mon, Oct 16, 2023	8.62	8.95	8.62	8.68
7270	NASDAQ	TSRI	Fri, Oct 13, 2023	8.47	8.47	8.47	8.47
7269	NASDAQ	TSRI	Thu, Oct 12, 2023	8.93	9.10	8.80	8.80
7268	NASDAQ	TSRI	Wed, Oct 11, 2023	8.86	8.95	8.86	8.95
7267	NASDAQ	TSRI	Tue, Oct 10, 2023	8.51	8.95	8.41	8.95
7266	NASDAQ	TSRI	Mon, Oct 9, 2023	8.50	8.63	8.49	8.49
7265	NASDAQ	TSRI	Fri, Oct 6, 2023	8.62	8.62	8.46	8.46
7264	NASDAQ	TSRI	Thu, Oct 5, 2023	8.49	8.70	8.41	8.55
7263	NASDAQ	TSRI	Wed, Oct 4, 2023	8.49	8.50	8.30	8.50
7262	NASDAQ	TSRI	Tue, Oct 3, 2023	8.49	8.50	8.48	8.50
7261	NASDAQ	TSRI	Mon, Oct 2, 2023	8.26	8.30	8.25	8.30
7260	NASDAQ	TSRI	Fri, Sep 29, 2023	8.30	8.40	8.30	8.30
7259	NASDAQ	TSRI	Thu, Sep 28, 2023	8.24	8.50	8.24	8.25
7258	NASDAQ	TSRI	Wed, Sep 27, 2023	8.37	8.37	8.20	8.20
7257	NASDAQ	TSRI	Tue, Sep 26, 2023	8.31	8.50	8.31	8.37
7256	NASDAQ	TSRI	Mon, Sep 25, 2023	8.44	8.44	8.31	8.31
7255	NASDAQ	TSRI	Fri, Sep 22, 2023	8.35	8.38	8.35	8.38
7254	NASDAQ	TSRI	Thu, Sep 21, 2023	8.55	8.55	8.31	8.31
7253	NASDAQ	TSRI	Wed, Sep 20, 2023	8.53	8.53	8.51	8.51
7252	NASDAQ	TSRI	Tue, Sep 19, 2023	8.74	8.74	8.40	8.40
7251	NASDAQ	TSRI	Mon, Sep 18, 2023	8.20	8.54	8.20	8.30
7250	NASDAQ	TSRI	Fri, Sep 15, 2023	8.33	8.68	8.20	8.31
7249	NASDAQ	TSRI	Thu, Sep 14, 2023	8.59	8.59	8.30	8.30
7248	NASDAQ	TSRI	Wed, Sep 13, 2023	8.50	8.50	8.35	8.35
7247	NASDAQ	TSRI	Tue, Sep 12, 2023	8.60	8.78	8.50	8.50
7246	NASDAQ	TSRI	Mon, Sep 11, 2023	8.60	8.60	8.60	8.60
7245	NASDAQ	TSRI	Fri, Sep 8, 2023	8.65	8.65	8.48	8.60
7244	NASDAQ	TSRI	Thu, Sep 7, 2023	8.67	8.67	8.40	8.60
7243	NASDAQ	TSRI	Wed, Sep 6, 2023	8.67	8.74	8.61	8.66
7242	NASDAQ	TSRI	Tue, Sep 5, 2023	8.78	8.94	8.63	8.67
7241	NASDAQ	TSRI	Fri, Sep 1, 2023	8.60	8.74	8.44	8.60
7240	NASDAQ	TSRI	Thu, Aug 31, 2023	8.20	8.78	8.20	8.50
7239	NASDAQ	TSRI	Wed, Aug 30, 2023	7.94	8.75	7.94	8.39
7238	NASDAQ	TSRI	Tue, Aug 29, 2023	7.60	8.34	7.60	7.95
7237	NASDAQ	TSRI	Mon, Aug 28, 2023	7.68	7.75	7.16	7.17
7236	NASDAQ	TSRI	Thu, Aug 24, 2023	7.45	7.45	7.40	7.40
7235	NASDAQ	TSRI	Wed, Aug 23, 2023	7.26	7.27	7.26	7.27
7234	NASDAQ	TSRI	Tue, Aug 22, 2023	7.30	7.34	7.20	7.20
7233	NASDAQ	TSRI	Mon, Aug 21, 2023	7.30	7.30	7.30	7.30
7232	NASDAQ	TSRI	Fri, Aug 18, 2023	7.20	7.72	7.20	7.61
7231	NASDAQ	TSRI	Thu, Aug 17, 2023	7.57	7.58	7.26	7.58
7230	NASDAQ	TSRI	Wed, Aug 16, 2023	8.00	8.00	7.19	7.61
7229	NASDAQ	TSRI	Tue, Aug 15, 2023	7.66	7.68	7.30	7.60
7228	NASDAQ	TSRI	Mon, Aug 14, 2023	7.38	7.87	7.33	7.52
7227	NASDAQ	TSRI	Fri, Aug 11, 2023	7.19	7.19	7.02	7.02
7226	NASDAQ	TSRI	Thu, Aug 10, 2023	6.80	7.15	6.80	7.15
7225	NASDAQ	TSRI	Wed, Aug 9, 2023	6.76	7.14	6.76	6.98
7224	NASDAQ	TSRI	Tue, Aug 8, 2023	7.25	7.25	7.17	7.17
7223	NASDAQ	TSRI	Mon, Aug 7, 2023	7.36	7.50	6.81	7.01
7222	NASDAQ	TSRI	Fri, Aug 4, 2023	7.42	7.59	7.12	7.23
7221	NASDAQ	TSRI	Thu, Aug 3, 2023	7.54	7.65	7.40	7.63
7220	NASDAQ	TSRI	Wed, Aug 2, 2023	7.34	7.75	7.33	7.68
7219	NASDAQ	TSRI	Tue, Aug 1, 2023	7.80	7.80	7.67	7.67
7218	NASDAQ	TSRI	Mon, Jul 31, 2023	7.44	8.00	7.34	7.90
7217	NASDAQ	TSRI	Fri, Jul 28, 2023	7.45	7.85	7.45	7.55
7216	NASDAQ	TSRI	Thu, Jul 27, 2023	7.14	7.55	7.11	7.34
7215	NASDAQ	TSRI	Wed, Jul 26, 2023	7.00	7.25	6.92	7.25
7214	NASDAQ	TSRI	Mon, Jul 24, 2023	6.77	7.16	6.77	7.13
7213	NASDAQ	TSRI	Fri, Jul 21, 2023	6.62	7.17	6.62	6.94
7212	NASDAQ	TSRI	Thu, Jul 20, 2023	6.89	7.43	6.60	7.11
7211	NASDAQ	TSRI	Wed, Jul 19, 2023	6.81	7.44	6.56	6.70
7210	NASDAQ	TSRI	Tue, Jul 18, 2023	6.55	6.75	6.55	6.68
7209	NASDAQ	TSRI	Mon, Jul 17, 2023	6.75	6.75	6.56	6.56
7208	NASDAQ	TSRI	Fri, Jul 14, 2023	6.57	6.60	6.57	6.60
7207	NASDAQ	TSRI	Thu, Jul 13, 2023	6.64	6.64	6.64	6.64
7206	NASDAQ	TSRI	Wed, Jul 12, 2023	6.73	6.73	6.59	6.59
7205	NASDAQ	TSRI	Tue, Jul 11, 2023	6.50	6.70	6.33	6.70
7204	NASDAQ	TSRI	Mon, Jul 10, 2023	6.51	6.51	6.49	6.49
7203	NASDAQ	TSRI	Fri, Jul 7, 2023	6.62	6.62	6.51	6.59
7202	NASDAQ	TSRI	Thu, Jul 6, 2023	6.54	6.61	6.52	6.61
7201	NASDAQ	TSRI	Wed, Jul 5, 2023	6.66	6.66	6.55	6.55
7200	NASDAQ	TSRI	Mon, Jul 3, 2023	6.80	6.81	6.80	6.81
7199	NASDAQ	TSRI	Thu, Jun 29, 2023	6.62	6.62	6.62	6.62
7198	NASDAQ	TSRI	Wed, Jun 28, 2023	6.58	6.80	6.52	6.52
7197	NASDAQ	TSRI	Tue, Jun 27, 2023	6.15	6.89	6.15	6.61
7196	NASDAQ	TSRI	Mon, Jun 26, 2023	6.05	6.14	5.97	6.10
7195	NASDAQ	TSRI	Fri, Jun 23, 2023	6.09	6.09	6.06	6.06
7194	NASDAQ	TSRI	Thu, Jun 22, 2023	6.10	6.10	6.10	6.10
7193	NASDAQ	TSRI	Wed, Jun 21, 2023	6.12	6.13	6.10	6.12
7192	NASDAQ	TSRI	Tue, Jun 20, 2023	6.06	6.14	6.06	6.12
7191	NASDAQ	TSRI	Fri, Jun 16, 2023	6.31	6.31	6.16	6.22
7190	NASDAQ	TSRI	Thu, Jun 15, 2023	6.22	6.27	6.05	6.27
7189	NASDAQ	TSRI	Wed, Jun 14, 2023	6.35	6.35	6.30	6.31
7188	NASDAQ	TSRI	Tue, Jun 13, 2023	6.40	6.40	6.37	6.40
7187	NASDAQ	TSRI	Mon, Jun 12, 2023	6.31	6.37	6.17	6.37
7186	NASDAQ	TSRI	Fri, Jun 9, 2023	6.37	6.37	6.08	6.08
7185	NASDAQ	TSRI	Thu, Jun 8, 2023	6.42	6.44	6.42	6.43
7184	NASDAQ	TSRI	Wed, Jun 7, 2023	6.45	6.46	6.26	6.26
7183	NASDAQ	TSRI	Tue, Jun 6, 2023	6.43	6.59	6.43	6.43
7182	NASDAQ	TSRI	Mon, Jun 5, 2023	6.43	6.55	6.43	6.54
7181	NASDAQ	TSRI	Fri, Jun 2, 2023	6.46	6.60	6.43	6.44
7180	NASDAQ	TSRI	Thu, Jun 1, 2023	6.43	6.47	6.43	6.43
7179	NASDAQ	TSRI	Wed, May 31, 2023	6.50	6.50	6.43	6.45
7178	NASDAQ	TSRI	Tue, May 30, 2023	6.51	6.69	6.47	6.53
7177	NASDAQ	TSRI	Fri, May 26, 2023	6.69	6.72	6.49	6.51
7176	NASDAQ	TSRI	Thu, May 25, 2023	6.50	6.59	6.50	6.59
7175	NASDAQ	TSRI	Wed, May 24, 2023	6.44	6.48	6.43	6.48
7174	NASDAQ	TSRI	Tue, May 23, 2023	6.63	6.63	6.46	6.49
7173	NASDAQ	TSRI	Mon, May 22, 2023	6.74	6.84	6.44	6.70
7172	NASDAQ	TSRI	Fri, May 19, 2023	6.45	6.83	6.45	6.74
7171	NASDAQ	TSRI	Thu, May 18, 2023	6.50	6.50	6.29	6.45
7170	NASDAQ	TSRI	Wed, May 17, 2023	6.27	6.76	5.97	6.69
7169	NASDAQ	TSRI	Tue, May 16, 2023	7.50	7.50	6.00	6.30
7168	NASDAQ	TSRI	Mon, May 15, 2023	7.73	7.73	7.32	7.37
7167	NASDAQ	TSRI	Thu, May 11, 2023	7.75	7.75	7.75	7.75
7166	NASDAQ	TSRI	Wed, May 10, 2023	8.75	8.75	8.11	8.11
7165	NASDAQ	TSRI	Tue, May 9, 2023	7.73	8.11	7.72	7.73
7164	NASDAQ	TSRI	Mon, May 8, 2023	7.77	8.06	7.72	7.72
7163	NASDAQ	TSRI	Fri, May 5, 2023	8.10	8.10	7.34	7.34
7162	NASDAQ	TSRI	Thu, May 4, 2023	8.28	8.28	8.28	8.28
7161	NASDAQ	TSRI	Wed, May 3, 2023	7.71	8.42	7.71	8.42
7160	NASDAQ	TSRI	Tue, May 2, 2023	7.54	8.25	7.54	7.82
7159	NASDAQ	TSRI	Mon, May 1, 2023	7.61	7.61	7.45	7.45
7158	NASDAQ	TSRI	Fri, Apr 28, 2023	7.60	7.60	7.46	7.46
7157	NASDAQ	TSRI	Thu, Apr 27, 2023	7.40	7.58	7.40	7.41
7156	NASDAQ	TSRI	Wed, Apr 26, 2023	7.80	7.80	7.60	7.60
7155	NASDAQ	TSRI	Tue, Apr 25, 2023	7.90	7.93	7.86	7.86
7154	NASDAQ	TSRI	Mon, Apr 24, 2023	7.95	7.95	7.94	7.94
7153	NASDAQ	TSRI	Fri, Apr 21, 2023	7.60	7.70	7.60	7.70
7152	NASDAQ	TSRI	Thu, Apr 20, 2023	7.70	7.70	7.70	7.70
7151	NASDAQ	TSRI	Wed, Apr 19, 2023	7.50	7.50	7.50	7.50
7150	NASDAQ	TSRI	Tue, Apr 18, 2023	7.65	7.70	7.50	7.50
7149	NASDAQ	TSRI	Mon, Apr 17, 2023	7.62	7.86	7.62	7.66
7148	NASDAQ	TSRI	Fri, Apr 14, 2023	7.91	7.91	7.75	7.86
7147	NASDAQ	TSRI	Wed, Apr 12, 2023	8.00	8.00	7.91	7.91
7146	NASDAQ	TSRI	Tue, Apr 11, 2023	8.33	8.33	7.70	7.86
7145	NASDAQ	TSRI	Mon, Apr 10, 2023	9.38	9.40	8.50	8.76
7144	NASDAQ	TSRI	Thu, Apr 6, 2023	8.52	8.52	8.47	8.47
7143	NASDAQ	TSRI	Wed, Apr 5, 2023	8.62	8.62	8.62	8.62
7142	NASDAQ	TSRI	Tue, Apr 4, 2023	8.15	8.98	8.15	8.85
7141	NASDAQ	TSRI	Mon, Apr 3, 2023	8.02	8.50	7.87	8.25
7140	NASDAQ	TSRI	Fri, Mar 31, 2023	7.89	8.05	7.89	8.03
7139	NASDAQ	TSRI	Thu, Mar 30, 2023	7.90	7.90	7.90	7.90
7138	NASDAQ	TSRI	Wed, Mar 29, 2023	7.71	7.90	7.61	7.90
7137	NASDAQ	TSRI	Tue, Mar 28, 2023	7.60	7.67	7.60	7.65
7136	NASDAQ	TSRI	Mon, Mar 27, 2023	7.80	7.80	7.62	7.62
7135	NASDAQ	TSRI	Tue, Mar 21, 2023	7.83	7.83	7.83	7.83
7134	NASDAQ	TSRI	Mon, Mar 20, 2023	7.84	7.88	7.50	7.83
7133	NASDAQ	TSRI	Fri, Mar 17, 2023	7.90	7.99	7.90	7.99
7132	NASDAQ	TSRI	Thu, Mar 16, 2023	8.01	8.01	8.00	8.00
7131	NASDAQ	TSRI	Wed, Mar 15, 2023	8.23	8.23	8.12	8.12
7130	NASDAQ	TSRI	Tue, Mar 14, 2023	8.26	8.26	8.20	8.20
7129	NASDAQ	TSRI	Mon, Mar 13, 2023	8.14	8.19	8.14	8.18
7128	NASDAQ	TSRI	Fri, Mar 10, 2023	8.25	8.58	8.08	8.30
7127	NASDAQ	TSRI	Thu, Mar 9, 2023	8.83	8.83	8.83	8.83
7126	NASDAQ	TSRI	Wed, Mar 8, 2023	9.00	9.00	8.66	8.85
7125	NASDAQ	TSRI	Tue, Mar 7, 2023	8.78	9.00	8.78	8.86
7124	NASDAQ	TSRI	Mon, Mar 6, 2023	8.85	8.85	8.58	8.64
7123	NASDAQ	TSRI	Fri, Mar 3, 2023	8.65	8.83	8.46	8.83
7122	NASDAQ	TSRI	Thu, Mar 2, 2023	8.29	8.46	8.29	8.46
7121	NASDAQ	TSRI	Wed, Mar 1, 2023	8.27	8.79	8.27	8.79
7120	NASDAQ	TSRI	Tue, Feb 28, 2023	8.87	8.95	8.87	8.95
7119	NASDAQ	TSRI	Mon, Feb 27, 2023	8.35	9.12	8.35	8.83
7118	NASDAQ	TSRI	Fri, Feb 24, 2023	8.44	8.44	8.22	8.37
7117	NASDAQ	TSRI	Thu, Feb 23, 2023	8.53	9.05	8.41	8.52
7116	NASDAQ	TSRI	Wed, Feb 22, 2023	9.56	9.56	9.30	9.30
7115	NASDAQ	TSRI	Tue, Feb 21, 2023	9.45	9.72	9.45	9.54
7114	NASDAQ	TSRI	Fri, Feb 17, 2023	9.60	9.60	9.35	9.54
7113	NASDAQ	TSRI	Thu, Feb 16, 2023	9.64	9.64	9.58	9.58
7112	NASDAQ	TSRI	Wed, Feb 15, 2023	9.69	9.73	9.60	9.62
7111	NASDAQ	TSRI	Tue, Feb 14, 2023	9.79	9.79	9.69	9.70
7110	NASDAQ	TSRI	Mon, Feb 13, 2023	9.58	9.75	9.58	9.59
7109	NASDAQ	TSRI	Fri, Feb 10, 2023	9.80	9.80	9.30	9.58
7108	NASDAQ	TSRI	Thu, Feb 9, 2023	10.34	10.34	9.40	9.54
7107	NASDAQ	TSRI	Wed, Feb 8, 2023	9.90	10.29	9.83	10.11
7106	NASDAQ	TSRI	Tue, Feb 7, 2023	9.55	9.91	9.54	9.81
7105	NASDAQ	TSRI	Mon, Feb 6, 2023	9.31	10.00	9.31	9.72
7104	NASDAQ	TSRI	Fri, Feb 3, 2023	9.15	9.56	9.12	9.43
7103	NASDAQ	TSRI	Thu, Feb 2, 2023	8.68	9.45	8.40	9.01
7102	NASDAQ	TSRI	Wed, Feb 1, 2023	8.74	8.74	8.35	8.40
7101	NASDAQ	TSRI	Tue, Jan 31, 2023	8.17	8.32	8.17	8.25
7100	NASDAQ	TSRI	Mon, Jan 30, 2023	8.36	8.36	8.36	8.36
7099	NASDAQ	TSRI	Fri, Jan 27, 2023	8.35	8.40	8.35	8.36
7098	NASDAQ	TSRI	Thu, Jan 26, 2023	8.34	8.34	8.34	8.34
7097	NASDAQ	TSRI	Wed, Jan 25, 2023	8.33	8.38	8.33	8.34
7096	NASDAQ	TSRI	Tue, Jan 24, 2023	8.22	8.22	8.20	8.20
7095	NASDAQ	TSRI	Mon, Jan 23, 2023	8.26	8.26	8.17	8.17
7094	NASDAQ	TSRI	Fri, Jan 20, 2023	8.38	8.39	8.38	8.38
7093	NASDAQ	TSRI	Thu, Jan 19, 2023	8.05	8.50	8.05	8.50
7092	NASDAQ	TSRI	Wed, Jan 18, 2023	8.39	8.39	8.15	8.22
7091	NASDAQ	TSRI	Tue, Jan 17, 2023	8.43	8.43	8.11	8.11
7090	NASDAQ	TSRI	Fri, Jan 13, 2023	8.05	8.41	8.05	8.41
7089	NASDAQ	TSRI	Thu, Jan 12, 2023	8.23	8.37	8.20	8.20
7088	NASDAQ	TSRI	Wed, Jan 11, 2023	8.57	8.57	8.19	8.19
7087	NASDAQ	TSRI	Tue, Jan 10, 2023	8.14	8.60	8.10	8.38
7086	NASDAQ	TSRI	Mon, Jan 9, 2023	7.00	7.17	6.77	7.17
7085	NASDAQ	TSRI	Fri, Jan 6, 2023	7.12	7.37	6.96	7.05
7084	NASDAQ	TSRI	Thu, Jan 5, 2023	6.93	7.19	6.93	7.19
7083	NASDAQ	TSRI	Wed, Jan 4, 2023	7.29	7.29	6.75	7.06
7082	NASDAQ	TSRI	Tue, Jan 3, 2023	7.39	7.39	6.95	6.95
7081	NASDAQ	TSRI	Fri, Dec 30, 2022	6.94	6.94	6.94	6.94
7080	NASDAQ	TSRI	Thu, Dec 29, 2022	6.93	6.93	6.93	6.93
7079	NASDAQ	TSRI	Wed, Dec 28, 2022	6.61	6.99	6.61	6.98
7078	NASDAQ	TSRI	Tue, Dec 27, 2022	6.89	6.89	6.67	6.67
7077	NASDAQ	TSRI	Fri, Dec 23, 2022	7.07	7.10	6.71	6.71
7076	NASDAQ	TSRI	Thu, Dec 22, 2022	6.52	7.17	6.52	7.17
7075	NASDAQ	TSRI	Wed, Dec 21, 2022	6.80	6.80	6.55	6.55
7074	NASDAQ	TSRI	Tue, Dec 20, 2022	6.98	6.98	6.80	6.80
7073	NASDAQ	TSRI	Mon, Dec 19, 2022	7.11	7.40	6.64	7.00
7072	NASDAQ	TSRI	Fri, Dec 16, 2022	7.36	7.50	7.05	7.50
7071	NASDAQ	TSRI	Wed, Dec 14, 2022	7.53	7.53	7.36	7.37
7070	NASDAQ	TSRI	Tue, Dec 13, 2022	7.40	7.53	7.34	7.51
7069	NASDAQ	TSRI	Mon, Dec 12, 2022	7.48	7.49	7.47	7.48
7068	NASDAQ	TSRI	Fri, Dec 9, 2022	7.60	7.60	7.50	7.50
7067	NASDAQ	TSRI	Thu, Dec 8, 2022	7.50	7.98	7.50	7.62
7066	NASDAQ	TSRI	Wed, Dec 7, 2022	7.87	7.87	7.50	7.50
7065	NASDAQ	TSRI	Tue, Dec 6, 2022	7.50	7.50	7.50	7.50
7064	NASDAQ	TSRI	Mon, Dec 5, 2022	7.68	7.68	7.43	7.50
7063	NASDAQ	TSRI	Fri, Dec 2, 2022	7.68	7.68	7.68	7.68
7062	NASDAQ	TSRI	Thu, Dec 1, 2022	7.53	7.69	7.53	7.68
7061	NASDAQ	TSRI	Wed, Nov 30, 2022	7.52	7.86	7.52	7.59
7060	NASDAQ	TSRI	Mon, Nov 28, 2022	7.63	7.63	7.51	7.52
7059	NASDAQ	TSRI	Fri, Nov 25, 2022	8.17	8.19	8.05	8.05
7058	NASDAQ	TSRI	Wed, Nov 23, 2022	8.16	8.18	7.80	8.09
7057	NASDAQ	TSRI	Tue, Nov 22, 2022	7.90	8.24	7.90	8.24
7056	NASDAQ	TSRI	Mon, Nov 21, 2022	7.84	8.25	7.84	8.03
7055	NASDAQ	TSRI	Fri, Nov 18, 2022	7.80	7.94	7.80	7.94
7054	NASDAQ	TSRI	Thu, Nov 17, 2022	7.56	7.89	7.37	7.89
7053	NASDAQ	TSRI	Wed, Nov 16, 2022	7.48	7.90	7.45	7.72
7052	NASDAQ	TSRI	Tue, Nov 15, 2022	7.50	7.50	7.40	7.40
7051	NASDAQ	TSRI	Mon, Nov 14, 2022	7.26	7.43	7.21	7.35
7050	NASDAQ	TSRI	Fri, Nov 11, 2022	7.21	7.27	7.21	7.26
7049	NASDAQ	TSRI	Thu, Nov 10, 2022	7.27	7.30	7.16	7.21
7048	NASDAQ	TSRI	Wed, Nov 9, 2022	7.28	7.40	7.25	7.25
7047	NASDAQ	TSRI	Tue, Nov 8, 2022	6.99	7.65	6.99	7.25
7046	NASDAQ	TSRI	Mon, Nov 7, 2022	7.08	7.08	7.08	7.08
7045	NASDAQ	TSRI	Fri, Nov 4, 2022	7.18	7.18	7.02	7.02
7044	NASDAQ	TSRI	Thu, Nov 3, 2022	7.15	7.17	7.09	7.10
7043	NASDAQ	TSRI	Wed, Nov 2, 2022	7.30	7.31	7.30	7.31
7042	NASDAQ	TSRI	Tue, Nov 1, 2022	7.46	7.46	7.40	7.40
7041	NASDAQ	TSRI	Mon, Oct 31, 2022	7.19	7.45	7.10	7.11
7040	NASDAQ	TSRI	Fri, Oct 28, 2022	7.56	7.57	7.20	7.20
7039	NASDAQ	TSRI	Wed, Oct 26, 2022	7.59	7.59	7.21	7.57
7038	NASDAQ	TSRI	Tue, Oct 25, 2022	7.37	7.38	7.36	7.36
7037	NASDAQ	TSRI	Mon, Oct 24, 2022	7.20	7.20	7.20	7.20
7036	NASDAQ	TSRI	Fri, Oct 21, 2022	7.22	7.22	7.22	7.22
7035	NASDAQ	TSRI	Thu, Oct 20, 2022	7.25	7.33	7.25	7.33
7034	NASDAQ	TSRI	Wed, Oct 19, 2022	7.25	7.34	7.25	7.26
7033	NASDAQ	TSRI	Tue, Oct 18, 2022	7.35	7.64	7.26	7.31
7032	NASDAQ	TSRI	Mon, Oct 17, 2022	7.66	7.76	7.66	7.76
7031	NASDAQ	TSRI	Fri, Oct 14, 2022	7.85	7.85	7.60	7.65
7030	NASDAQ	TSRI	Thu, Oct 13, 2022	7.61	7.71	7.61	7.71
7029	NASDAQ	TSRI	Wed, Oct 12, 2022	7.88	7.88	7.61	7.61
7028	NASDAQ	TSRI	Tue, Oct 11, 2022	7.89	8.20	7.60	7.74
7027	NASDAQ	TSRI	Mon, Oct 10, 2022	7.36	7.36	7.25	7.28
7026	NASDAQ	TSRI	Fri, Oct 7, 2022	7.30	7.50	7.30	7.50
7025	NASDAQ	TSRI	Thu, Oct 6, 2022	7.25	7.50	7.25	7.50
7024	NASDAQ	TSRI	Wed, Oct 5, 2022	7.07	7.22	7.02	7.22
7023	NASDAQ	TSRI	Tue, Oct 4, 2022	7.28	7.29	7.21	7.28
7022	NASDAQ	TSRI	Mon, Oct 3, 2022	7.23	7.23	7.00	7.17
7021	NASDAQ	TSRI	Fri, Sep 30, 2022	7.10	7.25	7.10	7.21
7020	NASDAQ	TSRI	Thu, Sep 29, 2022	7.14	7.14	7.08	7.09
7019	NASDAQ	TSRI	Wed, Sep 28, 2022	7.31	7.31	7.04	7.21
7018	NASDAQ	TSRI	Mon, Sep 26, 2022	7.45	7.51	7.45	7.45
7017	NASDAQ	TSRI	Fri, Sep 23, 2022	7.50	7.60	7.27	7.51
7016	NASDAQ	TSRI	Thu, Sep 22, 2022	7.65	7.81	7.45	7.71
7015	NASDAQ	TSRI	Wed, Sep 21, 2022	7.65	7.77	7.50	7.64
7014	NASDAQ	TSRI	Tue, Sep 20, 2022	8.20	8.20	7.71	8.00
7013	NASDAQ	TSRI	Mon, Sep 19, 2022	7.80	8.16	7.65	8.11
7012	NASDAQ	TSRI	Fri, Sep 16, 2022	7.82	8.22	7.82	8.00
7011	NASDAQ	TSRI	Thu, Sep 15, 2022	8.10	8.51	8.10	8.20
7010	NASDAQ	TSRI	Wed, Sep 14, 2022	8.27	8.34	8.10	8.10
7009	NASDAQ	TSRI	Tue, Sep 13, 2022	8.03	9.49	8.03	8.48
7008	NASDAQ	TSRI	Mon, Sep 12, 2022	8.43	8.43	7.82	7.82
7007	NASDAQ	TSRI	Fri, Sep 9, 2022	7.61	8.37	7.61	8.16
7006	NASDAQ	TSRI	Thu, Sep 8, 2022	8.56	8.56	7.96	8.30
7005	NASDAQ	TSRI	Wed, Sep 7, 2022	8.15	8.31	7.73	8.03
7004	NASDAQ	TSRI	Tue, Sep 6, 2022	8.09	8.17	7.64	8.17
7003	NASDAQ	TSRI	Fri, Sep 2, 2022	7.99	8.65	7.62	8.09
7002	NASDAQ	TSRI	Thu, Sep 1, 2022	8.49	8.49	7.75	7.99
7001	NASDAQ	TSRI	Wed, Aug 31, 2022	8.69	8.79	8.34	8.34
7000	NASDAQ	TSRI	Tue, Aug 30, 2022	8.80	8.80	8.42	8.74
6999	NASDAQ	TSRI	Mon, Aug 29, 2022	8.38	8.74	8.35	8.35
6998	NASDAQ	TSRI	Fri, Aug 26, 2022	8.80	8.90	8.54	8.77
6997	NASDAQ	TSRI	Thu, Aug 25, 2022	8.55	8.97	8.55	8.83
6996	NASDAQ	TSRI	Wed, Aug 24, 2022	8.62	8.88	8.50	8.65
6995	NASDAQ	TSRI	Mon, Aug 22, 2022	8.69	9.01	8.52	8.87
6994	NASDAQ	TSRI	Fri, Aug 19, 2022	8.64	8.73	8.56	8.73
6993	NASDAQ	TSRI	Thu, Aug 18, 2022	8.44	9.13	8.35	8.65
6992	NASDAQ	TSRI	Wed, Aug 17, 2022	8.78	8.81	8.10	8.16
6991	NASDAQ	TSRI	Tue, Aug 16, 2022	9.35	9.50	8.75	8.80
6990	NASDAQ	TSRI	Mon, Aug 15, 2022	9.77	9.77	9.35	9.35
6989	NASDAQ	TSRI	Fri, Aug 12, 2022	9.08	9.48	9.08	9.31
6988	NASDAQ	TSRI	Thu, Aug 11, 2022	9.17	9.55	9.00	9.50
6987	NASDAQ	TSRI	Wed, Aug 10, 2022	9.07	9.71	8.82	9.03
6986	NASDAQ	TSRI	Tue, Aug 9, 2022	9.00	9.13	8.67	9.11
6985	NASDAQ	TSRI	Mon, Aug 8, 2022	9.35	10.32	9.20	9.45
6984	NASDAQ	TSRI	Fri, Aug 5, 2022	9.14	10.20	9.14	9.35
6983	NASDAQ	TSRI	Thu, Aug 4, 2022	8.90	9.66	8.90	9.29
6982	NASDAQ	TSRI	Wed, Aug 3, 2022	8.65	9.51	8.65	8.90
6981	NASDAQ	TSRI	Tue, Aug 2, 2022	8.59	9.67	8.59	8.85
6980	NASDAQ	TSRI	Mon, Aug 1, 2022	8.88	8.88	8.88	8.88
6979	NASDAQ	TSRI	Fri, Jul 29, 2022	8.82	9.11	8.44	8.95
6978	NASDAQ	TSRI	Thu, Jul 28, 2022	8.41	8.75	8.33	8.75
6977	NASDAQ	TSRI	Wed, Jul 27, 2022	8.45	9.00	8.26	8.69
6976	NASDAQ	TSRI	Tue, Jul 26, 2022	8.35	8.74	8.31	8.74
6975	NASDAQ	TSRI	Mon, Jul 25, 2022	8.37	8.98	8.18	8.75
6974	NASDAQ	TSRI	Fri, Jul 22, 2022	7.69	8.70	7.69	8.19
6973	NASDAQ	TSRI	Thu, Jul 21, 2022	7.66	7.84	7.38	7.84
6972	NASDAQ	TSRI	Wed, Jul 20, 2022	7.86	7.95	7.47	7.65
6971	NASDAQ	TSRI	Tue, Jul 19, 2022	8.00	8.10	7.90	7.90
6970	NASDAQ	TSRI	Mon, Jul 18, 2022	8.21	8.93	7.99	7.99
6969	NASDAQ	TSRI	Fri, Jul 15, 2022	8.20	8.20	8.00	8.00
6968	NASDAQ	TSRI	Thu, Jul 14, 2022	7.78	7.99	7.65	7.99
6967	NASDAQ	TSRI	Wed, Jul 13, 2022	7.74	8.35	7.57	8.14
6966	NASDAQ	TSRI	Tue, Jul 12, 2022	7.50	8.47	7.40	7.79
6965	NASDAQ	TSRI	Mon, Jul 11, 2022	7.43	7.43	7.43	7.43
6964	NASDAQ	TSRI	Fri, Jul 8, 2022	7.19	7.48	7.19	7.47
6963	NASDAQ	TSRI	Thu, Jul 7, 2022	7.38	7.52	7.38	7.52
6962	NASDAQ	TSRI	Wed, Jul 6, 2022	7.17	7.51	7.17	7.51
6961	NASDAQ	TSRI	Fri, Jul 1, 2022	7.43	7.47	7.16	7.46
6960	NASDAQ	TSRI	Thu, Jun 30, 2022	7.56	7.56	7.30	7.45
6959	NASDAQ	TSRI	Wed, Jun 29, 2022	7.38	7.56	7.25	7.56
6958	NASDAQ	TSRI	Mon, Jun 27, 2022	7.75	7.92	7.55	7.75
6957	NASDAQ	TSRI	Fri, Jun 24, 2022	7.25	7.63	7.25	7.49
6956	NASDAQ	TSRI	Thu, Jun 23, 2022	7.31	7.54	7.31	7.54
6955	NASDAQ	TSRI	Wed, Jun 22, 2022	7.15	7.46	7.15	7.46
6954	NASDAQ	TSRI	Tue, Jun 21, 2022	7.30	7.50	7.06	7.35
6953	NASDAQ	TSRI	Fri, Jun 17, 2022	7.43	7.43	7.21	7.25
6952	NASDAQ	TSRI	Thu, Jun 16, 2022	7.44	7.44	7.44	7.44
6951	NASDAQ	TSRI	Wed, Jun 15, 2022	7.59	7.60	7.45	7.45
6950	NASDAQ	TSRI	Tue, Jun 14, 2022	7.21	7.60	7.21	7.26
6949	NASDAQ	TSRI	Mon, Jun 13, 2022	7.49	7.49	7.35	7.48
6948	NASDAQ	TSRI	Fri, Jun 10, 2022	7.64	7.64	7.64	7.64
6947	NASDAQ	TSRI	Thu, Jun 9, 2022	7.65	7.65	7.45	7.45
6946	NASDAQ	TSRI	Wed, Jun 8, 2022	7.68	7.70	7.62	7.62
6945	NASDAQ	TSRI	Tue, Jun 7, 2022	7.41	7.58	7.40	7.58
6944	NASDAQ	TSRI	Mon, Jun 6, 2022	7.51	7.53	7.51	7.53
6943	NASDAQ	TSRI	Fri, Jun 3, 2022	7.67	7.70	7.50	7.51
6942	NASDAQ	TSRI	Thu, Jun 2, 2022	7.41	7.69	7.40	7.51
6941	NASDAQ	TSRI	Wed, Jun 1, 2022	7.46	7.46	7.43	7.43
6940	NASDAQ	TSRI	Tue, May 31, 2022	7.46	7.75	7.46	7.49
6939	NASDAQ	TSRI	Fri, May 27, 2022	7.17	7.49	7.17	7.36
6938	NASDAQ	TSRI	Thu, May 26, 2022	7.27	7.48	7.27	7.47
6937	NASDAQ	TSRI	Wed, May 25, 2022	7.24	7.48	7.20	7.33
6936	NASDAQ	TSRI	Tue, May 24, 2022	7.30	7.33	7.06	7.33
6935	NASDAQ	TSRI	Mon, May 23, 2022	7.07	7.55	7.01	7.32
6934	NASDAQ	TSRI	Fri, May 20, 2022	7.18	7.59	7.18	7.39
6933	NASDAQ	TSRI	Thu, May 19, 2022	7.50	7.51	6.88	7.18
6932	NASDAQ	TSRI	Wed, May 18, 2022	7.79	7.79	7.45	7.74
6931	NASDAQ	TSRI	Tue, May 17, 2022	7.36	7.73	7.36	7.73
6930	NASDAQ	TSRI	Mon, May 16, 2022	7.89	7.90	7.45	7.50
6929	NASDAQ	TSRI	Fri, May 13, 2022	7.10	7.76	7.10	7.67
6928	NASDAQ	TSRI	Thu, May 12, 2022	7.75	7.75	7.31	7.56
6927	NASDAQ	TSRI	Wed, May 11, 2022	7.80	7.80	7.24	7.26
6926	NASDAQ	TSRI	Tue, May 10, 2022	8.05	8.05	7.66	8.00
6925	NASDAQ	TSRI	Mon, May 9, 2022	7.76	8.24	7.76	8.16
6924	NASDAQ	TSRI	Fri, May 6, 2022	8.48	8.48	8.15	8.15
6923	NASDAQ	TSRI	Thu, May 5, 2022	8.32	8.52	8.32	8.48
6922	NASDAQ	TSRI	Wed, May 4, 2022	8.45	8.47	8.02	8.29
6921	NASDAQ	TSRI	Tue, May 3, 2022	8.34	8.41	8.00	8.41
6920	NASDAQ	TSRI	Mon, May 2, 2022	8.50	8.50	7.96	7.96
6919	NASDAQ	TSRI	Fri, Apr 29, 2022	8.69	8.81	8.30	8.63
6918	NASDAQ	TSRI	Thu, Apr 28, 2022	8.69	8.94	8.69	8.70
6917	NASDAQ	TSRI	Wed, Apr 27, 2022	8.58	8.75	8.25	8.69
6916	NASDAQ	TSRI	Tue, Apr 26, 2022	8.88	8.97	8.71	8.79
6915	NASDAQ	TSRI	Mon, Apr 25, 2022	9.23	9.23	8.75	9.01
6914	NASDAQ	TSRI	Fri, Apr 22, 2022	9.02	9.26	9.01	9.22
6913	NASDAQ	TSRI	Thu, Apr 21, 2022	8.68	9.16	8.68	8.86
6912	NASDAQ	TSRI	Wed, Apr 20, 2022	9.41	9.41	9.00	9.11
6911	NASDAQ	TSRI	Tue, Apr 19, 2022	9.44	9.44	9.25	9.43
6910	NASDAQ	TSRI	Mon, Apr 18, 2022	9.46	9.64	9.00	9.30
6909	NASDAQ	TSRI	Thu, Apr 14, 2022	9.89	10.01	9.51	9.74
6908	NASDAQ	TSRI	Wed, Apr 13, 2022	10.47	10.94	9.75	9.80
6907	NASDAQ	TSRI	Tue, Apr 12, 2022	11.49	11.49	10.06	10.47
6906	NASDAQ	TSRI	Mon, Apr 11, 2022	13.07	14.03	11.25	11.76
6905	NASDAQ	TSRI	Fri, Apr 8, 2022	12.29	15.62	12.05	13.54
6904	NASDAQ	TSRI	Thu, Apr 7, 2022	10.66	11.94	10.24	11.47
6903	NASDAQ	TSRI	Wed, Apr 6, 2022	9.97	10.48	9.60	10.45
6902	NASDAQ	TSRI	Tue, Apr 5, 2022	9.65	10.32	9.36	10.10
6901	NASDAQ	TSRI	Mon, Apr 4, 2022	9.36	9.55	9.29	9.44
6900	NASDAQ	TSRI	Fri, Apr 1, 2022	9.50	9.70	9.24	9.52
6899	NASDAQ	TSRI	Thu, Mar 31, 2022	8.95	9.38	8.93	9.37
6898	NASDAQ	TSRI	Wed, Mar 30, 2022	8.82	8.96	8.81	8.95
6897	NASDAQ	TSRI	Tue, Mar 29, 2022	8.70	8.85	8.70	8.85
6896	NASDAQ	TSRI	Mon, Mar 28, 2022	8.84	8.86	8.72	8.83
6895	NASDAQ	TSRI	Fri, Mar 25, 2022	8.78	8.85	8.78	8.84
6894	NASDAQ	TSRI	Thu, Mar 24, 2022	8.95	8.98	8.85	8.88
6893	NASDAQ	TSRI	Wed, Mar 23, 2022	8.99	8.99	8.96	8.96
6892	NASDAQ	TSRI	Tue, Mar 22, 2022	8.73	9.19	8.73	8.99
6891	NASDAQ	TSRI	Mon, Mar 21, 2022	9.05	9.05	8.80	8.80
6890	NASDAQ	TSRI	Fri, Mar 18, 2022	9.11	9.23	9.09	9.18
6889	NASDAQ	TSRI	Thu, Mar 17, 2022	9.05	9.27	9.04	9.25
6888	NASDAQ	TSRI	Wed, Mar 16, 2022	9.17	9.36	9.15	9.33
6887	NASDAQ	TSRI	Tue, Mar 15, 2022	9.04	9.17	9.04	9.10
6886	NASDAQ	TSRI	Mon, Mar 14, 2022	9.22	9.30	9.22	9.30
6885	NASDAQ	TSRI	Fri, Mar 11, 2022	9.32	9.32	9.32	9.32
6884	NASDAQ	TSRI	Thu, Mar 10, 2022	9.18	9.32	9.18	9.29
6883	NASDAQ	TSRI	Wed, Mar 9, 2022	9.27	9.32	8.83	9.18
6882	NASDAQ	TSRI	Tue, Mar 8, 2022	8.90	9.15	8.56	9.15
6881	NASDAQ	TSRI	Mon, Mar 7, 2022	9.13	9.17	8.98	9.01
6880	NASDAQ	TSRI	Fri, Mar 4, 2022	9.25	9.25	9.15	9.19
6879	NASDAQ	TSRI	Thu, Mar 3, 2022	9.39	9.48	9.35	9.35
6878	NASDAQ	TSRI	Wed, Mar 2, 2022	9.37	9.48	9.36	9.44
6877	NASDAQ	TSRI	Tue, Mar 1, 2022	9.35	9.48	9.25	9.33
6876	NASDAQ	TSRI	Mon, Feb 28, 2022	9.51	9.63	9.48	9.49
6875	NASDAQ	TSRI	Fri, Feb 25, 2022	9.25	9.70	9.20	9.63
6874	NASDAQ	TSRI	Thu, Feb 24, 2022	9.07	9.30	8.95	9.20
6873	NASDAQ	TSRI	Wed, Feb 23, 2022	9.75	9.75	9.01	9.29
6872	NASDAQ	TSRI	Tue, Feb 22, 2022	9.62	9.90	9.60	9.75
6871	NASDAQ	TSRI	Fri, Feb 18, 2022	10.07	10.25	9.81	9.94
6870	NASDAQ	TSRI	Thu, Feb 17, 2022	10.03	10.25	9.99	10.11
6869	NASDAQ	TSRI	Wed, Feb 16, 2022	10.53	10.53	9.53	10.23
6868	NASDAQ	TSRI	Tue, Feb 15, 2022	9.97	10.66	9.97	10.54
6867	NASDAQ	TSRI	Mon, Feb 14, 2022	10.01	10.37	9.96	9.96
6866	NASDAQ	TSRI	Fri, Feb 11, 2022	11.53	11.57	10.03	10.10
6865	NASDAQ	TSRI	Thu, Feb 10, 2022	12.01	12.01	11.61	11.70
6864	NASDAQ	TSRI	Wed, Feb 9, 2022	11.69	12.77	11.66	12.30
6863	NASDAQ	TSRI	Tue, Feb 8, 2022	11.78	12.60	11.78	11.81
6862	NASDAQ	TSRI	Mon, Feb 7, 2022	12.01	12.38	11.53	11.90
6861	NASDAQ	TSRI	Fri, Feb 4, 2022	11.63	12.72	11.44	12.31
6860	NASDAQ	TSRI	Thu, Feb 3, 2022	11.29	12.24	11.29	11.74
6859	NASDAQ	TSRI	Wed, Feb 2, 2022	11.84	12.30	11.11	11.97
6858	NASDAQ	TSRI	Tue, Feb 1, 2022	14.30	14.30	12.52	12.90
6857	NASDAQ	TSRI	Mon, Jan 31, 2022	15.00	15.28	13.66	14.28
6856	NASDAQ	TSRI	Fri, Jan 28, 2022	14.24	14.36	12.70	14.36
6855	NASDAQ	TSRI	Thu, Jan 27, 2022	12.51	14.50	12.15	13.64
6854	NASDAQ	TSRI	Wed, Jan 26, 2022	11.79	12.10	11.35	11.66
6853	NASDAQ	TSRI	Tue, Jan 25, 2022	11.05	12.14	11.05	11.82
6852	NASDAQ	TSRI	Mon, Jan 24, 2022	11.11	11.38	10.81	11.05
6851	NASDAQ	TSRI	Fri, Jan 21, 2022	11.80	12.30	11.17	11.20
6850	NASDAQ	TSRI	Thu, Jan 20, 2022	11.28	12.30	11.08	11.84
6849	NASDAQ	TSRI	Wed, Jan 19, 2022	12.00	12.00	11.50	11.76
6848	NASDAQ	TSRI	Tue, Jan 18, 2022	11.77	11.95	11.15	11.95
6847	NASDAQ	TSRI	Fri, Jan 14, 2022	11.10	11.80	10.90	11.80
6846	NASDAQ	TSRI	Thu, Jan 13, 2022	10.98	11.47	10.62	11.17
6845	NASDAQ	TSRI	Wed, Jan 12, 2022	10.44	12.27	10.42	11.04
6844	NASDAQ	TSRI	Tue, Jan 11, 2022	13.29	14.47	10.57	11.15
6843	NASDAQ	TSRI	Mon, Jan 10, 2022	8.81	8.81	8.66	8.66
6842	NASDAQ	TSRI	Fri, Jan 7, 2022	8.68	9.10	8.68	8.75
6841	NASDAQ	TSRI	Thu, Jan 6, 2022	8.83	8.83	8.83	8.83
6840	NASDAQ	TSRI	Wed, Jan 5, 2022	8.71	9.10	8.71	8.93
6839	NASDAQ	TSRI	Tue, Jan 4, 2022	8.92	8.96	8.62	8.62
6838	NASDAQ	TSRI	Mon, Jan 3, 2022	9.00	9.10	8.65	9.10
6837	NASDAQ	TSRI	Fri, Dec 31, 2021	8.72	9.10	8.46	9.10
6836	NASDAQ	TSRI	Thu, Dec 30, 2021	8.59	9.07	8.59	9.07
6835	NASDAQ	TSRI	Wed, Dec 29, 2021	8.38	8.75	8.38	8.74
6834	NASDAQ	TSRI	Tue, Dec 28, 2021	8.38	8.69	8.35	8.35
6833	NASDAQ	TSRI	Mon, Dec 27, 2021	9.02	9.28	8.32	8.39
6832	NASDAQ	TSRI	Thu, Dec 23, 2021	8.75	9.14	8.55	8.84
6831	NASDAQ	TSRI	Wed, Dec 22, 2021	8.59	8.74	8.20	8.74
6830	NASDAQ	TSRI	Tue, Dec 21, 2021	7.90	8.63	7.90	8.28
6829	NASDAQ	TSRI	Mon, Dec 20, 2021	8.29	8.29	7.71	8.04
6828	NASDAQ	TSRI	Fri, Dec 17, 2021	8.06	8.41	7.98	8.41
6827	NASDAQ	TSRI	Thu, Dec 16, 2021	8.37	8.44	7.93	8.11
6826	NASDAQ	TSRI	Wed, Dec 15, 2021	8.37	8.50	8.05	8.42
6825	NASDAQ	TSRI	Tue, Dec 14, 2021	8.51	8.73	8.05	8.38
6824	NASDAQ	TSRI	Mon, Dec 13, 2021	8.82	8.83	8.57	8.65
6823	NASDAQ	TSRI	Fri, Dec 10, 2021	8.41	8.69	8.38	8.53
6822	NASDAQ	TSRI	Thu, Dec 9, 2021	8.72	8.88	8.29	8.68
6821	NASDAQ	TSRI	Wed, Dec 8, 2021	8.26	8.77	7.93	8.68
6820	NASDAQ	TSRI	Tue, Dec 7, 2021	8.03	8.33	8.03	8.15
6819	NASDAQ	TSRI	Mon, Dec 6, 2021	8.18	8.31	7.80	8.31
6818	NASDAQ	TSRI	Fri, Dec 3, 2021	8.18	8.39	8.02	8.02
6817	NASDAQ	TSRI	Thu, Dec 2, 2021	8.68	8.68	8.05	8.39
6816	NASDAQ	TSRI	Wed, Dec 1, 2021	8.63	8.78	8.62	8.62
6815	NASDAQ	TSRI	Tue, Nov 30, 2021	8.61	8.75	8.61	8.69
6814	NASDAQ	TSRI	Mon, Nov 29, 2021	9.21	9.21	8.38	8.75
6813	NASDAQ	TSRI	Fri, Nov 26, 2021	9.13	9.28	8.81	9.22
6812	NASDAQ	TSRI	Wed, Nov 24, 2021	9.01	9.27	9.00	9.19
6811	NASDAQ	TSRI	Tue, Nov 23, 2021	9.09	9.28	8.79	9.27
6810	NASDAQ	TSRI	Mon, Nov 22, 2021	9.64	9.69	9.00	9.10
6809	NASDAQ	TSRI	Fri, Nov 19, 2021	10.09	10.09	9.32	9.43
6808	NASDAQ	TSRI	Thu, Nov 18, 2021	10.16	10.34	9.83	10.09
6807	NASDAQ	TSRI	Wed, Nov 17, 2021	9.97	10.54	9.97	10.03
6806	NASDAQ	TSRI	Tue, Nov 16, 2021	10.21	10.21	9.70	9.82
6805	NASDAQ	TSRI	Mon, Nov 15, 2021	10.27	10.53	10.10	10.22
6804	NASDAQ	TSRI	Fri, Nov 12, 2021	10.05	10.45	9.92	10.08
6803	NASDAQ	TSRI	Thu, Nov 11, 2021	9.88	10.09	9.63	9.92
6802	NASDAQ	TSRI	Wed, Nov 10, 2021	10.41	10.51	9.75	9.87
6801	NASDAQ	TSRI	Tue, Nov 9, 2021	10.50	10.67	9.95	10.48
6800	NASDAQ	TSRI	Mon, Nov 8, 2021	10.56	10.73	9.93	10.43
6799	NASDAQ	TSRI	Fri, Nov 5, 2021	9.97	11.14	9.67	10.45
6798	NASDAQ	TSRI	Thu, Nov 4, 2021	10.10	10.71	9.85	9.85
6797	NASDAQ	TSRI	Wed, Nov 3, 2021	9.88	10.35	9.85	10.12
6796	NASDAQ	TSRI	Tue, Nov 2, 2021	9.99	10.18	9.72	9.75
6795	NASDAQ	TSRI	Mon, Nov 1, 2021	10.57	10.85	9.83	9.95
6794	NASDAQ	TSRI	Fri, Oct 29, 2021	9.54	11.00	9.47	10.56
6793	NASDAQ	TSRI	Thu, Oct 28, 2021	9.06	9.30	8.53	8.99
6792	NASDAQ	TSRI	Wed, Oct 27, 2021	9.00	9.23	8.69	8.94
6791	NASDAQ	TSRI	Tue, Oct 26, 2021	9.30	9.30	8.68	8.94
6790	NASDAQ	TSRI	Mon, Oct 25, 2021	9.19	10.11	8.79	9.22
6789	NASDAQ	TSRI	Fri, Oct 22, 2021	9.45	9.57	9.15	9.30
6788	NASDAQ	TSRI	Thu, Oct 21, 2021	9.69	9.90	9.51	9.60
6787	NASDAQ	TSRI	Wed, Oct 20, 2021	9.87	9.88	9.51	9.85
6786	NASDAQ	TSRI	Tue, Oct 19, 2021	10.74	10.74	9.84	10.00
6785	NASDAQ	TSRI	Mon, Oct 18, 2021	9.35	10.75	9.06	10.75
6784	NASDAQ	TSRI	Fri, Oct 15, 2021	9.75	10.19	9.54	10.02
6783	NASDAQ	TSRI	Thu, Oct 14, 2021	11.18	12.09	9.40	10.28
6782	NASDAQ	TSRI	Wed, Oct 13, 2021	9.23	9.49	9.19	9.19
6781	NASDAQ	TSRI	Tue, Oct 12, 2021	9.91	9.91	9.13	9.16
6780	NASDAQ	TSRI	Mon, Oct 11, 2021	9.75	9.79	9.00	9.25
6779	NASDAQ	TSRI	Fri, Oct 8, 2021	9.49	9.75	9.08	9.75
6778	NASDAQ	TSRI	Thu, Oct 7, 2021	9.95	10.15	9.56	9.79
6777	NASDAQ	TSRI	Wed, Oct 6, 2021	0.00	0.00	0.00	10.34
6776	NASDAQ	TSRI	Tue, Oct 5, 2021	10.14	10.34	9.56	10.34
6775	NASDAQ	TSRI	Mon, Oct 4, 2021	10.02	10.13	9.31	9.95
6774	NASDAQ	TSRI	Fri, Oct 1, 2021	9.78	10.12	9.78	10.11
6773	NASDAQ	TSRI	Thu, Sep 30, 2021	9.10	9.91	9.01	9.65
6772	NASDAQ	TSRI	Wed, Sep 29, 2021	9.99	10.21	8.99	9.24
6771	NASDAQ	TSRI	Tue, Sep 28, 2021	10.46	10.61	9.91	9.93
6770	NASDAQ	TSRI	Mon, Sep 27, 2021	10.47	11.10	10.31	10.51
6769	NASDAQ	TSRI	Fri, Sep 24, 2021	10.33	10.55	10.19	10.52
6768	NASDAQ	TSRI	Thu, Sep 23, 2021	10.18	10.58	10.11	10.36
6767	NASDAQ	TSRI	Wed, Sep 22, 2021	10.60	11.06	10.08	10.14
6766	NASDAQ	TSRI	Tue, Sep 21, 2021	10.82	11.15	10.50	10.51
6765	NASDAQ	TSRI	Mon, Sep 20, 2021	11.59	11.59	10.50	10.67
6764	NASDAQ	TSRI	Fri, Sep 17, 2021	11.78	12.25	11.28	11.75
6763	NASDAQ	TSRI	Thu, Sep 16, 2021	11.31	11.88	11.02	11.79
6762	NASDAQ	TSRI	Wed, Sep 15, 2021	11.11	11.32	10.88	11.08
6761	NASDAQ	TSRI	Tue, Sep 14, 2021	10.61	11.24	10.53	11.01
6760	NASDAQ	TSRI	Mon, Sep 13, 2021	10.85	11.19	10.54	10.62
6759	NASDAQ	TSRI	Fri, Sep 10, 2021	11.40	11.64	10.60	10.80
6758	NASDAQ	TSRI	Thu, Sep 9, 2021	11.20	13.12	11.00	11.61
6757	NASDAQ	TSRI	Wed, Sep 8, 2021	10.66	11.85	10.50	11.08
6756	NASDAQ	TSRI	Tue, Sep 7, 2021	10.67	11.22	10.54	10.62
6755	NASDAQ	TSRI	Fri, Sep 3, 2021	11.67	12.27	10.53	11.13
6754	NASDAQ	TSRI	Thu, Sep 2, 2021	11.24	16.80	10.56	13.09
6753	NASDAQ	TSRI	Wed, Sep 1, 2021	9.98	12.00	9.60	11.02
6752	NASDAQ	TSRI	Tue, Aug 31, 2021	10.77	10.77	9.56	9.98
6751	NASDAQ	TSRI	Mon, Aug 30, 2021	11.10	11.66	9.94	10.77
6750	NASDAQ	TSRI	Fri, Aug 27, 2021	11.28	13.94	10.59	11.00
6749	NASDAQ	TSRI	Thu, Aug 26, 2021	8.97	12.22	8.80	11.00
6748	NASDAQ	TSRI	Wed, Aug 25, 2021	8.10	9.32	8.10	9.24
6747	NASDAQ	TSRI	Tue, Aug 24, 2021	9.02	9.06	8.80	9.05
6746	NASDAQ	TSRI	Mon, Aug 23, 2021	8.78	9.40	8.78	8.88
6745	NASDAQ	TSRI	Fri, Aug 20, 2021	8.62	8.94	8.46	8.46
6744	NASDAQ	TSRI	Thu, Aug 19, 2021	8.54	8.76	8.00	8.76
6743	NASDAQ	TSRI	Wed, Aug 18, 2021	8.69	8.69	8.69	8.69
6742	NASDAQ	TSRI	Tue, Aug 17, 2021	8.05	8.63	8.05	8.36
6741	NASDAQ	TSRI	Mon, Aug 16, 2021	8.28	8.74	8.03	8.74
6740	NASDAQ	TSRI	Fri, Aug 13, 2021	8.70	9.06	8.31	8.31
6739	NASDAQ	TSRI	Thu, Aug 12, 2021	8.35	8.79	8.35	8.77
6738	NASDAQ	TSRI	Wed, Aug 11, 2021	8.18	8.50	8.18	8.50
6737	NASDAQ	TSRI	Tue, Aug 10, 2021	8.40	8.63	8.02	8.30
6736	NASDAQ	TSRI	Mon, Aug 9, 2021	8.47	9.07	8.40	8.60
6735	NASDAQ	TSRI	Fri, Aug 6, 2021	8.80	8.80	8.44	8.61
6734	NASDAQ	TSRI	Thu, Aug 5, 2021	8.65	8.99	8.38	8.79
6733	NASDAQ	TSRI	Wed, Aug 4, 2021	8.96	9.01	8.29	8.80
6732	NASDAQ	TSRI	Tue, Aug 3, 2021	9.24	9.25	8.53	8.87
6731	NASDAQ	TSRI	Mon, Aug 2, 2021	9.30	9.89	9.30	9.61
6730	NASDAQ	TSRI	Fri, Jul 30, 2021	10.05	10.34	9.17	9.30
6729	NASDAQ	TSRI	Thu, Jul 29, 2021	10.85	10.85	9.94	10.02
6728	NASDAQ	TSRI	Wed, Jul 28, 2021	10.00	10.43	9.90	10.33
6727	NASDAQ	TSRI	Tue, Jul 27, 2021	10.14	10.47	9.70	10.31
6726	NASDAQ	TSRI	Mon, Jul 26, 2021	10.30	10.90	10.21	10.53
6725	NASDAQ	TSRI	Fri, Jul 23, 2021	10.09	10.59	10.09	10.30
6724	NASDAQ	TSRI	Thu, Jul 22, 2021	10.06	10.70	10.06	10.10
6723	NASDAQ	TSRI	Wed, Jul 21, 2021	10.41	10.57	10.12	10.12
6722	NASDAQ	TSRI	Tue, Jul 20, 2021	10.03	10.43	10.03	10.22
6721	NASDAQ	TSRI	Mon, Jul 19, 2021	10.79	10.79	9.85	10.61
6720	NASDAQ	TSRI	Fri, Jul 16, 2021	9.65	11.58	9.53	10.75
6719	NASDAQ	TSRI	Thu, Jul 15, 2021	9.84	10.72	9.61	9.97
6718	NASDAQ	TSRI	Wed, Jul 14, 2021	10.19	10.81	9.69	9.98
6717	NASDAQ	TSRI	Tue, Jul 13, 2021	10.77	11.34	10.05	10.29
6716	NASDAQ	TSRI	Mon, Jul 12, 2021	11.63	12.25	10.60	10.70
6715	NASDAQ	TSRI	Fri, Jul 9, 2021	12.90	12.99	10.32	11.80
6714	NASDAQ	TSRI	Thu, Jul 8, 2021	9.95	12.00	9.90	10.90
6713	NASDAQ	TSRI	Wed, Jul 7, 2021	9.75	11.85	9.75	10.10
6712	NASDAQ	TSRI	Tue, Jul 6, 2021	9.60	12.49	8.91	10.14
6711	NASDAQ	TSRI	Fri, Jul 2, 2021	10.00	10.93	9.72	9.79
6710	NASDAQ	TSRI	Thu, Jul 1, 2021	9.95	9.96	9.74	9.74
6709	NASDAQ	TSRI	Wed, Jun 30, 2021	9.16	10.02	8.53	9.60
6708	NASDAQ	TSRI	Tue, Jun 29, 2021	9.28	10.69	8.90	9.98
6707	NASDAQ	TSRI	Mon, Jun 28, 2021	9.49	9.60	9.49	9.59
6706	NASDAQ	TSRI	Fri, Jun 25, 2021	9.43	9.43	9.43	9.43
6705	NASDAQ	TSRI	Thu, Jun 24, 2021	9.05	9.81	8.75	9.26
6704	NASDAQ	TSRI	Wed, Jun 23, 2021	9.12	9.12	8.90	8.94
6703	NASDAQ	TSRI	Tue, Jun 22, 2021	9.39	9.39	9.39	9.39
6702	NASDAQ	TSRI	Mon, Jun 21, 2021	9.09	9.10	8.85	8.97
6701	NASDAQ	TSRI	Fri, Jun 18, 2021	9.58	10.76	9.06	9.29
6700	NASDAQ	TSRI	Thu, Jun 17, 2021	9.44	9.51	9.19	9.45
6699	NASDAQ	TSRI	Wed, Jun 16, 2021	9.13	9.29	8.52	9.09
6698	NASDAQ	TSRI	Tue, Jun 15, 2021	9.59	9.59	9.30	9.30
6697	NASDAQ	TSRI	Mon, Jun 14, 2021	9.59	9.59	9.59	9.59
6696	NASDAQ	TSRI	Fri, Jun 11, 2021	9.02	9.80	9.00	9.31
6695	NASDAQ	TSRI	Thu, Jun 10, 2021	8.97	9.37	8.80	9.22
6694	NASDAQ	TSRI	Wed, Jun 9, 2021	8.93	9.89	8.80	9.35
6693	NASDAQ	TSRI	Tue, Jun 8, 2021	8.50	8.90	8.50	8.77
6692	NASDAQ	TSRI	Mon, Jun 7, 2021	8.88	8.88	8.40	8.40
6691	NASDAQ	TSRI	Fri, Jun 4, 2021	8.40	8.40	8.15	8.26
6690	NASDAQ	TSRI	Thu, Jun 3, 2021	8.20	8.48	8.06	8.48
6689	NASDAQ	TSRI	Wed, Jun 2, 2021	8.30	8.30	8.22	8.22
6688	NASDAQ	TSRI	Tue, Jun 1, 2021	8.29	8.42	8.05	8.40
6687	NASDAQ	TSRI	Fri, May 28, 2021	8.02	8.19	8.02	8.11
6686	NASDAQ	TSRI	Thu, May 27, 2021	8.01	8.46	8.01	8.07
6685	NASDAQ	TSRI	Wed, May 26, 2021	8.52	8.52	8.00	8.00
6684	NASDAQ	TSRI	Tue, May 25, 2021	8.70	8.98	8.57	8.59
6683	NASDAQ	TSRI	Mon, May 24, 2021	8.87	8.87	8.56	8.70
6682	NASDAQ	TSRI	Fri, May 21, 2021	9.06	9.07	8.87	8.87
6681	NASDAQ	TSRI	Thu, May 20, 2021	8.72	9.11	8.72	8.72
6680	NASDAQ	TSRI	Wed, May 19, 2021	8.30	8.40	8.30	8.30
6679	NASDAQ	TSRI	Tue, May 18, 2021	8.11	8.30	8.01	8.30
6678	NASDAQ	TSRI	Mon, May 17, 2021	8.31	8.33	8.00	8.33
6677	NASDAQ	TSRI	Fri, May 14, 2021	8.35	8.35	8.30	8.30
6676	NASDAQ	TSRI	Thu, May 13, 2021	8.25	8.30	8.25	8.30
6675	NASDAQ	TSRI	Wed, May 12, 2021	8.52	8.52	8.46	8.46
6674	NASDAQ	TSRI	Tue, May 11, 2021	8.45	8.46	8.45	8.46
6673	NASDAQ	TSRI	Mon, May 10, 2021	8.52	8.70	8.30	8.45
6672	NASDAQ	TSRI	Fri, May 7, 2021	9.56	9.56	8.66	9.00
6671	NASDAQ	TSRI	Thu, May 6, 2021	8.45	9.40	8.45	9.40
6670	NASDAQ	TSRI	Wed, May 5, 2021	8.46	8.46	8.46	8.46
6669	NASDAQ	TSRI	Tue, May 4, 2021	8.72	9.15	8.53	8.53
6668	NASDAQ	TSRI	Mon, May 3, 2021	8.68	9.13	8.68	8.70
6667	NASDAQ	TSRI	Fri, Apr 30, 2021	8.70	9.34	8.70	9.34
6666	NASDAQ	TSRI	Thu, Apr 29, 2021	8.40	8.62	8.40	8.62
6665	NASDAQ	TSRI	Wed, Apr 28, 2021	8.12	8.65	8.00	8.44
6664	NASDAQ	TSRI	Tue, Apr 27, 2021	8.08	8.08	7.82	7.95
6663	NASDAQ	TSRI	Mon, Apr 26, 2021	7.90	7.90	7.90	7.90
6662	NASDAQ	TSRI	Fri, Apr 23, 2021	8.10	8.10	8.10	8.10
6661	NASDAQ	TSRI	Thu, Apr 22, 2021	7.88	8.07	7.88	8.07
6660	NASDAQ	TSRI	Wed, Apr 21, 2021	7.95	8.00	7.85	8.00
6659	NASDAQ	TSRI	Tue, Apr 20, 2021	7.94	8.05	7.87	7.93
6658	NASDAQ	TSRI	Mon, Apr 19, 2021	7.80	7.94	7.80	7.94
6657	NASDAQ	TSRI	Fri, Apr 16, 2021	8.10	8.10	7.75	7.89
6656	NASDAQ	TSRI	Thu, Apr 15, 2021	8.30	8.31	8.06	8.14
6655	NASDAQ	TSRI	Wed, Apr 14, 2021	8.20	8.37	8.20	8.37
6654	NASDAQ	TSRI	Tue, Apr 13, 2021	8.33	8.43	8.15	8.43
6653	NASDAQ	TSRI	Mon, Apr 12, 2021	8.83	8.85	8.24	8.25
6652	NASDAQ	TSRI	Fri, Apr 9, 2021	9.34	9.34	8.81	9.17
6651	NASDAQ	TSRI	Thu, Apr 8, 2021	9.10	9.35	8.55	8.71
6650	NASDAQ	TSRI	Wed, Apr 7, 2021	9.00	9.42	8.55	9.02
6649	NASDAQ	TSRI	Tue, Apr 6, 2021	9.14	9.37	8.56	8.76
6648	NASDAQ	TSRI	Mon, Apr 5, 2021	9.46	9.46	8.91	9.25
6647	NASDAQ	TSRI	Thu, Apr 1, 2021	9.17	9.19	8.55	9.13
6646	NASDAQ	TSRI	Wed, Mar 31, 2021	9.37	9.64	8.47	8.69
6645	NASDAQ	TSRI	Tue, Mar 30, 2021	8.65	9.24	8.65	8.99
6644	NASDAQ	TSRI	Mon, Mar 29, 2021	8.93	9.47	8.40	8.52
6643	NASDAQ	TSRI	Fri, Mar 26, 2021	8.43	8.93	8.21	8.93
6642	NASDAQ	TSRI	Thu, Mar 25, 2021	8.25	8.94	8.15	8.38
6641	NASDAQ	TSRI	Wed, Mar 24, 2021	8.44	8.80	8.44	8.68
6640	NASDAQ	TSRI	Tue, Mar 23, 2021	8.80	8.99	8.44	8.48
6639	NASDAQ	TSRI	Mon, Mar 22, 2021	9.76	9.76	8.80	8.80
6638	NASDAQ	TSRI	Fri, Mar 19, 2021	9.03	9.29	8.74	9.00
6637	NASDAQ	TSRI	Thu, Mar 18, 2021	9.90	9.90	8.93	8.99
6636	NASDAQ	TSRI	Wed, Mar 17, 2021	8.55	9.76	8.27	9.05
6635	NASDAQ	TSRI	Tue, Mar 16, 2021	8.69	14.70	8.68	9.04
6634	NASDAQ	TSRI	Mon, Mar 15, 2021	8.69	8.72	8.69	8.69
6633	NASDAQ	TSRI	Fri, Mar 12, 2021	9.81	9.81	8.46	8.60
6632	NASDAQ	TSRI	Thu, Mar 11, 2021	9.00	9.18	8.80	8.86
6631	NASDAQ	TSRI	Wed, Mar 10, 2021	8.49	8.49	8.15	8.25
6630	NASDAQ	TSRI	Tue, Mar 9, 2021	8.62	9.00	7.89	8.88
6629	NASDAQ	TSRI	Mon, Mar 8, 2021	8.00	8.00	7.75	7.85
6628	NASDAQ	TSRI	Fri, Mar 5, 2021	8.00	8.34	7.57	7.83
6627	NASDAQ	TSRI	Thu, Mar 4, 2021	9.00	9.00	8.05	8.10
6626	NASDAQ	TSRI	Wed, Mar 3, 2021	9.19	9.19	9.19	9.19
6625	NASDAQ	TSRI	Tue, Mar 2, 2021	9.31	9.60	9.31	9.60
6624	NASDAQ	TSRI	Mon, Mar 1, 2021	9.51	9.73	9.51	9.51
6623	NASDAQ	TSRI	Fri, Feb 26, 2021	9.88	9.88	9.51	9.87
6622	NASDAQ	TSRI	Thu, Feb 25, 2021	9.50	9.90	9.50	9.88
6621	NASDAQ	TSRI	Wed, Feb 24, 2021	9.01	10.22	9.01	9.39
6620	NASDAQ	TSRI	Tue, Feb 23, 2021	9.51	9.65	9.01	9.24
6619	NASDAQ	TSRI	Mon, Feb 22, 2021	10.04	10.58	9.65	9.77
6618	NASDAQ	TSRI	Fri, Feb 19, 2021	9.86	10.78	9.86	10.61
6617	NASDAQ	TSRI	Thu, Feb 18, 2021	10.21	11.08	9.21	10.91
6616	NASDAQ	TSRI	Wed, Feb 17, 2021	11.02	11.37	10.66	10.67
6615	NASDAQ	TSRI	Tue, Feb 16, 2021	11.40	12.45	11.40	11.40
6614	NASDAQ	TSRI	Fri, Feb 12, 2021	11.78	11.78	11.14	11.41
6613	NASDAQ	TSRI	Thu, Feb 11, 2021	10.79	11.56	10.56	11.38
6612	NASDAQ	TSRI	Wed, Feb 10, 2021	11.38	11.52	10.32	11.00
6611	NASDAQ	TSRI	Tue, Feb 9, 2021	11.68	12.10	11.25	11.73
6610	NASDAQ	TSRI	Mon, Feb 8, 2021	12.50	12.50	11.00	12.10
6609	NASDAQ	TSRI	Fri, Feb 5, 2021	9.89	18.73	9.80	12.88
6608	NASDAQ	TSRI	Thu, Feb 4, 2021	9.29	9.29	8.68	8.71
6607	NASDAQ	TSRI	Wed, Feb 3, 2021	9.25	9.48	8.93	8.95
6606	NASDAQ	TSRI	Tue, Feb 2, 2021	8.75	9.43	8.75	9.32
6605	NASDAQ	TSRI	Mon, Feb 1, 2021	8.63	9.25	8.00	8.59
6604	NASDAQ	TSRI	Fri, Jan 29, 2021	8.00	8.65	7.73	8.49
6603	NASDAQ	TSRI	Thu, Jan 28, 2021	7.42	8.00	7.36	7.75
6602	NASDAQ	TSRI	Wed, Jan 27, 2021	7.12	7.65	7.12	7.63
6601	NASDAQ	TSRI	Tue, Jan 26, 2021	7.07	7.31	7.02	7.12
6600	NASDAQ	TSRI	Mon, Jan 25, 2021	7.11	7.32	6.86	7.06
6599	NASDAQ	TSRI	Fri, Jan 22, 2021	6.55	7.06	6.55	7.06
6598	NASDAQ	TSRI	Thu, Jan 21, 2021	6.47	7.45	6.25	6.97
6597	NASDAQ	TSRI	Wed, Jan 20, 2021	6.48	6.48	6.20	6.20
6596	NASDAQ	TSRI	Tue, Jan 19, 2021	6.51	6.56	6.40	6.50
6595	NASDAQ	TSRI	Fri, Jan 15, 2021	6.50	6.50	6.21	6.40
6594	NASDAQ	TSRI	Thu, Jan 14, 2021	6.80	6.80	6.50	6.50
6593	NASDAQ	TSRI	Wed, Jan 13, 2021	6.94	6.94	6.45	6.60
6592	NASDAQ	TSRI	Tue, Jan 12, 2021	6.44	6.94	6.44	6.46
6591	NASDAQ	TSRI	Mon, Jan 11, 2021	6.69	6.80	6.69	6.80
6590	NASDAQ	TSRI	Fri, Jan 8, 2021	6.64	6.70	6.64	6.70
6589	NASDAQ	TSRI	Thu, Jan 7, 2021	6.91	7.09	6.91	7.09
6588	NASDAQ	TSRI	Wed, Jan 6, 2021	6.78	6.78	6.53	6.76
6587	NASDAQ	TSRI	Tue, Jan 5, 2021	6.51	6.90	6.45	6.81
6586	NASDAQ	TSRI	Mon, Jan 4, 2021	6.61	6.86	6.41	6.49
6585	NASDAQ	TSRI	Thu, Dec 31, 2020	7.49	7.49	6.78	7.00
6584	NASDAQ	TSRI	Wed, Dec 30, 2020	7.08	7.48	7.08	7.30
6583	NASDAQ	TSRI	Tue, Dec 29, 2020	6.91	6.98	6.45	6.45
6582	NASDAQ	TSRI	Mon, Dec 28, 2020	7.33	7.33	6.90	6.90
6581	NASDAQ	TSRI	Thu, Dec 24, 2020	7.86	7.86	7.32	7.33
6580	NASDAQ	TSRI	Wed, Dec 23, 2020	7.81	7.87	7.81	7.87
6579	NASDAQ	TSRI	Tue, Dec 22, 2020	7.69	7.87	7.65	7.87
6578	NASDAQ	TSRI	Mon, Dec 21, 2020	7.60	7.63	7.60	7.62
6577	NASDAQ	TSRI	Fri, Dec 18, 2020	7.87	7.87	7.60	7.60
6576	NASDAQ	TSRI	Thu, Dec 17, 2020	7.49	7.55	7.49	7.55
6575	NASDAQ	TSRI	Wed, Dec 16, 2020	7.51	7.62	7.21	7.50
6574	NASDAQ	TSRI	Tue, Dec 15, 2020	7.37	7.62	7.35	7.51
6573	NASDAQ	TSRI	Mon, Dec 14, 2020	7.35	7.40	7.33	7.33
6572	NASDAQ	TSRI	Fri, Dec 11, 2020	7.35	7.40	7.06	7.35
6571	NASDAQ	TSRI	Thu, Dec 10, 2020	7.10	7.40	7.10	7.35
6570	NASDAQ	TSRI	Wed, Dec 9, 2020	7.11	7.17	7.11	7.17
6569	NASDAQ	TSRI	Tue, Dec 8, 2020	7.40	7.40	7.36	7.40
6568	NASDAQ	TSRI	Mon, Dec 7, 2020	7.34	7.34	7.26	7.26
6567	NASDAQ	TSRI	Fri, Dec 4, 2020	7.19	7.40	7.16	7.31
6566	NASDAQ	TSRI	Thu, Dec 3, 2020	7.25	7.44	7.11	7.24
6565	NASDAQ	TSRI	Wed, Dec 2, 2020	6.95	7.19	6.95	7.15
6564	NASDAQ	TSRI	Tue, Dec 1, 2020	6.76	7.06	6.76	7.06
6563	NASDAQ	TSRI	Mon, Nov 30, 2020	7.05	7.25	7.05	7.25
6562	NASDAQ	TSRI	Fri, Nov 27, 2020	6.99	7.01	6.74	7.00
6561	NASDAQ	TSRI	Wed, Nov 25, 2020	6.73	6.84	6.73	6.84
6560	NASDAQ	TSRI	Tue, Nov 24, 2020	6.94	6.94	6.61	6.80
6559	NASDAQ	TSRI	Mon, Nov 23, 2020	6.64	6.94	6.53	6.84
6558	NASDAQ	TSRI	Fri, Nov 20, 2020	6.83	6.90	6.52	6.63
6557	NASDAQ	TSRI	Thu, Nov 19, 2020	6.48	6.90	6.48	6.80
6556	NASDAQ	TSRI	Wed, Nov 18, 2020	6.66	6.90	6.44	6.44
6555	NASDAQ	TSRI	Tue, Nov 17, 2020	6.82	6.87	6.66	6.66
6554	NASDAQ	TSRI	Mon, Nov 16, 2020	6.94	6.94	6.78	6.81
6553	NASDAQ	TSRI	Fri, Nov 13, 2020	6.46	6.55	6.46	6.53
6552	NASDAQ	TSRI	Thu, Nov 12, 2020	6.42	6.70	6.42	6.70
6551	NASDAQ	TSRI	Wed, Nov 11, 2020	6.17	6.70	6.17	6.70
6550	NASDAQ	TSRI	Tue, Nov 10, 2020	6.39	6.40	6.10	6.20
6549	NASDAQ	TSRI	Mon, Nov 9, 2020	0.00	0.00	0.00	6.69
6548	NASDAQ	TSRI	Fri, Nov 6, 2020	6.69	6.70	6.69	6.69
6547	NASDAQ	TSRI	Thu, Nov 5, 2020	6.70	6.70	6.47	6.60
6546	NASDAQ	TSRI	Wed, Nov 4, 2020	6.69	6.84	6.20	6.47
6545	NASDAQ	TSRI	Tue, Nov 3, 2020	5.81	6.89	5.81	6.86
6544	NASDAQ	TSRI	Mon, Nov 2, 2020	6.09	6.41	6.09	6.39
6543	NASDAQ	TSRI	Fri, Oct 30, 2020	6.02	6.48	6.02	6.09
6542	NASDAQ	TSRI	Thu, Oct 29, 2020	6.05	6.05	5.99	5.99
6541	NASDAQ	TSRI	Wed, Oct 28, 2020	6.27	6.46	6.24	6.40
6540	NASDAQ	TSRI	Tue, Oct 27, 2020	6.48	6.86	6.34	6.34
6539	NASDAQ	TSRI	Mon, Oct 26, 2020	7.00	7.11	6.06	6.10
6538	NASDAQ	TSRI	Fri, Oct 23, 2020	5.99	7.00	5.99	6.91
6537	NASDAQ	TSRI	Thu, Oct 22, 2020	5.96	5.96	5.78	5.78
6536	NASDAQ	TSRI	Wed, Oct 21, 2020	5.67	6.00	5.16	5.96
6535	NASDAQ	TSRI	Tue, Oct 20, 2020	5.02	6.00	5.02	6.00
6534	NASDAQ	TSRI	Mon, Oct 19, 2020	5.28	5.28	5.05	5.07
6533	NASDAQ	TSRI	Fri, Oct 16, 2020	4.87	5.34	4.87	5.28
6532	NASDAQ	TSRI	Thu, Oct 15, 2020	4.87	5.30	4.70	4.97
6531	NASDAQ	TSRI	Wed, Oct 14, 2020	4.75	4.86	4.70	4.86
6530	NASDAQ	TSRI	Tue, Oct 13, 2020	5.18	5.18	5.18	5.18
6529	NASDAQ	TSRI	Mon, Oct 12, 2020	5.26	5.36	4.91	5.36
6528	NASDAQ	TSRI	Fri, Oct 9, 2020	4.96	5.11	4.96	5.10
6527	NASDAQ	TSRI	Thu, Oct 8, 2020	5.70	5.70	5.33	5.39
6526	NASDAQ	TSRI	Wed, Oct 7, 2020	5.13	5.13	5.10	5.13
6525	NASDAQ	TSRI	Tue, Oct 6, 2020	5.01	5.30	5.01	5.10
6524	NASDAQ	TSRI	Mon, Oct 5, 2020	5.68	5.68	5.10	5.35
6523	NASDAQ	TSRI	Fri, Oct 2, 2020	5.40	5.54	4.86	4.86
6522	NASDAQ	TSRI	Thu, Oct 1, 2020	5.10	5.20	5.03	5.20
6521	NASDAQ	TSRI	Wed, Sep 30, 2020	5.09	5.19	4.97	5.19
6520	NASDAQ	TSRI	Tue, Sep 29, 2020	5.05	5.06	5.04	5.06
6519	NASDAQ	TSRI	Mon, Sep 28, 2020	5.04	5.08	4.71	5.06
6518	NASDAQ	TSRI	Fri, Sep 25, 2020	4.47	5.01	4.47	4.76
6517	NASDAQ	TSRI	Thu, Sep 24, 2020	5.05	5.05	4.59	4.63
6516	NASDAQ	TSRI	Wed, Sep 23, 2020	5.34	5.99	4.80	5.00
6515	NASDAQ	TSRI	Tue, Sep 22, 2020	5.18	5.34	5.18	5.34
6514	NASDAQ	TSRI	Mon, Sep 21, 2020	5.31	5.31	4.92	5.02
6513	NASDAQ	TSRI	Fri, Sep 18, 2020	5.23	5.31	5.00	5.02
6512	NASDAQ	TSRI	Thu, Sep 17, 2020	5.28	5.31	5.24	5.31
6511	NASDAQ	TSRI	Wed, Sep 16, 2020	5.28	5.33	5.27	5.31
6510	NASDAQ	TSRI	Tue, Sep 15, 2020	5.15	5.32	5.05	5.28
6509	NASDAQ	TSRI	Mon, Sep 14, 2020	5.14	5.23	4.99	5.10
6508	NASDAQ	TSRI	Fri, Sep 11, 2020	4.77	5.15	4.77	4.87
6507	NASDAQ	TSRI	Thu, Sep 10, 2020	4.98	4.98	4.71	4.95
6506	NASDAQ	TSRI	Wed, Sep 9, 2020	5.77	5.77	4.66	5.00
6505	NASDAQ	TSRI	Tue, Sep 8, 2020	5.50	5.55	5.07	5.36
6504	NASDAQ	TSRI	Fri, Sep 4, 2020	5.34	5.51	5.23	5.33
6503	NASDAQ	TSRI	Thu, Sep 3, 2020	5.62	5.94	5.32	5.59
6502	NASDAQ	TSRI	Wed, Sep 2, 2020	5.43	6.48	5.18	6.07
6501	NASDAQ	TSRI	Tue, Sep 1, 2020	4.61	4.98	4.57	4.98
6500	NASDAQ	TSRI	Mon, Aug 31, 2020	4.98	4.98	4.98	4.98
6499	NASDAQ	TSRI	Fri, Aug 28, 2020	4.61	4.80	4.61	4.80
6498	NASDAQ	TSRI	Thu, Aug 27, 2020	4.58	4.85	4.58	4.85
6497	NASDAQ	TSRI	Wed, Aug 26, 2020	4.58	4.79	4.52	4.77
6496	NASDAQ	TSRI	Tue, Aug 25, 2020	4.73	4.83	4.58	4.58
6495	NASDAQ	TSRI	Mon, Aug 24, 2020	4.85	4.85	4.55	4.80
6494	NASDAQ	TSRI	Fri, Aug 21, 2020	4.84	4.84	4.65	4.65
6493	NASDAQ	TSRI	Thu, Aug 20, 2020	4.68	4.87	4.62	4.68
6492	NASDAQ	TSRI	Wed, Aug 19, 2020	5.00	5.00	4.62	4.62
6491	NASDAQ	TSRI	Tue, Aug 18, 2020	5.15	5.47	4.72	4.90
6490	NASDAQ	TSRI	Mon, Aug 17, 2020	4.55	4.55	4.26	4.40
6489	NASDAQ	TSRI	Fri, Aug 14, 2020	0.00	0.00	0.00	4.61
6488	NASDAQ	TSRI	Thu, Aug 13, 2020	0.00	0.00	0.00	4.61
6487	NASDAQ	TSRI	Wed, Aug 12, 2020	4.53	4.61	4.48	4.61
6486	NASDAQ	TSRI	Tue, Aug 11, 2020	4.36	4.80	4.28	4.28
6485	NASDAQ	TSRI	Mon, Aug 10, 2020	4.35	4.35	4.14	4.32
6484	NASDAQ	TSRI	Fri, Aug 7, 2020	4.40	4.55	4.40	4.47
6483	NASDAQ	TSRI	Thu, Aug 6, 2020	4.39	4.41	4.39	4.41
6482	NASDAQ	TSRI	Wed, Aug 5, 2020	4.85	5.12	4.20	4.40
6481	NASDAQ	TSRI	Tue, Aug 4, 2020	4.75	4.75	4.28	4.75
6480	NASDAQ	TSRI	Mon, Aug 3, 2020	4.93	5.36	4.70	4.83
6479	NASDAQ	TSRI	Fri, Jul 31, 2020	4.88	4.88	4.88	4.88
6478	NASDAQ	TSRI	Thu, Jul 30, 2020	4.51	4.94	4.50	4.76
6477	NASDAQ	TSRI	Wed, Jul 29, 2020	4.68	4.68	4.37	4.62
6476	NASDAQ	TSRI	Tue, Jul 28, 2020	4.58	4.70	4.58	4.69
6475	NASDAQ	TSRI	Mon, Jul 27, 2020	4.34	4.34	4.30	4.32
6474	NASDAQ	TSRI	Fri, Jul 24, 2020	4.27	4.27	4.18	4.18
6473	NASDAQ	TSRI	Thu, Jul 23, 2020	4.33	4.60	4.31	4.33
6472	NASDAQ	TSRI	Wed, Jul 22, 2020	4.13	4.53	4.13	4.37
6471	NASDAQ	TSRI	Tue, Jul 21, 2020	4.02	4.14	4.02	4.14
6470	NASDAQ	TSRI	Mon, Jul 20, 2020	4.09	4.14	4.01	4.10
6469	NASDAQ	TSRI	Fri, Jul 17, 2020	0.00	0.00	0.00	4.05
6468	NASDAQ	TSRI	Thu, Jul 16, 2020	3.93	4.06	3.85	4.05
6467	NASDAQ	TSRI	Wed, Jul 15, 2020	3.95	4.05	3.85	3.85
6466	NASDAQ	TSRI	Tue, Jul 14, 2020	3.80	4.00	3.78	3.83
6465	NASDAQ	TSRI	Mon, Jul 13, 2020	4.15	4.15	3.83	3.83
6464	NASDAQ	TSRI	Fri, Jul 10, 2020	3.94	4.09	3.94	3.95
6463	NASDAQ	TSRI	Thu, Jul 9, 2020	4.15	4.22	4.00	4.00
6462	NASDAQ	TSRI	Wed, Jul 8, 2020	3.98	4.18	3.88	4.00
6461	NASDAQ	TSRI	Tue, Jul 7, 2020	4.13	4.20	3.75	3.92
6460	NASDAQ	TSRI	Mon, Jul 6, 2020	4.57	4.79	4.01	4.18
6459	NASDAQ	TSRI	Thu, Jul 2, 2020	5.13	5.85	4.50	4.66
6458	NASDAQ	TSRI	Wed, Jul 1, 2020	4.30	4.93	4.27	4.91
6457	NASDAQ	TSRI	Tue, Jun 30, 2020	4.06	4.82	4.06	4.75
6456	NASDAQ	TSRI	Mon, Jun 29, 2020	4.57	4.66	4.15	4.66
6455	NASDAQ	TSRI	Fri, Jun 26, 2020	5.22	6.69	4.56	4.71
6454	NASDAQ	TSRI	Thu, Jun 25, 2020	4.06	4.82	3.94	4.75
6453	NASDAQ	TSRI	Wed, Jun 24, 2020	4.07	4.07	3.80	3.91
6452	NASDAQ	TSRI	Tue, Jun 23, 2020	4.05	4.05	3.90	3.93
6451	NASDAQ	TSRI	Mon, Jun 22, 2020	3.95	4.13	3.80	4.12
6450	NASDAQ	TSRI	Fri, Jun 19, 2020	3.70	3.98	3.70	3.92
6449	NASDAQ	TSRI	Thu, Jun 18, 2020	3.79	4.20	3.66	3.84
6448	NASDAQ	TSRI	Wed, Jun 17, 2020	4.49	4.93	3.86	3.94
6447	NASDAQ	TSRI	Tue, Jun 16, 2020	3.81	4.30	3.79	3.99
6446	NASDAQ	TSRI	Mon, Jun 15, 2020	3.99	4.26	3.77	3.77
6445	NASDAQ	TSRI	Fri, Jun 12, 2020	4.24	4.24	3.82	4.15
6444	NASDAQ	TSRI	Thu, Jun 11, 2020	3.95	4.89	3.70	4.23
6443	NASDAQ	TSRI	Wed, Jun 10, 2020	4.00	4.10	3.85	3.95
6442	NASDAQ	TSRI	Tue, Jun 9, 2020	3.78	4.12	3.78	4.05
6441	NASDAQ	TSRI	Mon, Jun 8, 2020	3.70	4.07	3.70	4.00
6440	NASDAQ	TSRI	Fri, Jun 5, 2020	3.60	3.60	3.52	3.56
6439	NASDAQ	TSRI	Thu, Jun 4, 2020	3.74	3.74	3.59	3.74
6438	NASDAQ	TSRI	Wed, Jun 3, 2020	3.80	3.80	3.41	3.47
6437	NASDAQ	TSRI	Tue, Jun 2, 2020	3.49	3.79	3.30	3.78
6436	NASDAQ	TSRI	Mon, Jun 1, 2020	3.36	3.82	3.26	3.50
6435	NASDAQ	TSRI	Fri, May 29, 2020	0.00	0.00	0.00	3.36
6434	NASDAQ	TSRI	Thu, May 28, 2020	0.00	0.00	0.00	3.36
6433	NASDAQ	TSRI	Wed, May 27, 2020	0.00	0.00	0.00	3.36
6432	NASDAQ	TSRI	Tue, May 26, 2020	3.36	3.36	3.36	3.36
6431	NASDAQ	TSRI	Fri, May 22, 2020	0.00	0.00	0.00	3.35
6430	NASDAQ	TSRI	Thu, May 21, 2020	0.00	0.00	0.00	3.35
6429	NASDAQ	TSRI	Wed, May 20, 2020	3.55	3.55	3.07	3.35
6428	NASDAQ	TSRI	Tue, May 19, 2020	3.75	3.75	3.67	3.67
6427	NASDAQ	TSRI	Mon, May 18, 2020	3.45	3.54	3.39	3.54
6426	NASDAQ	TSRI	Fri, May 15, 2020	0.00	0.00	0.00	3.39
6425	NASDAQ	TSRI	Thu, May 14, 2020	3.50	3.50	3.39	3.39
6424	NASDAQ	TSRI	Wed, May 13, 2020	3.56	3.56	3.37	3.50
6423	NASDAQ	TSRI	Tue, May 12, 2020	3.40	3.40	3.40	3.40
6422	NASDAQ	TSRI	Mon, May 11, 2020	3.69	3.70	3.32	3.33
6421	NASDAQ	TSRI	Fri, May 8, 2020	0.00	0.00	0.00	3.72
6420	NASDAQ	TSRI	Thu, May 7, 2020	0.00	0.00	0.00	3.72
6419	NASDAQ	TSRI	Wed, May 6, 2020	0.00	0.00	0.00	3.72
6418	NASDAQ	TSRI	Tue, May 5, 2020	3.44	3.72	3.44	3.72
6417	NASDAQ	TSRI	Mon, May 4, 2020	3.47	3.47	3.47	3.47
6416	NASDAQ	TSRI	Fri, May 1, 2020	0.00	0.00	0.00	3.40
6415	NASDAQ	TSRI	Thu, Apr 30, 2020	3.40	3.40	3.40	3.40
6414	NASDAQ	TSRI	Wed, Apr 29, 2020	3.45	3.45	3.40	3.40
6413	NASDAQ	TSRI	Tue, Apr 28, 2020	3.29	3.35	3.28	3.30
6412	NASDAQ	TSRI	Mon, Apr 27, 2020	3.63	3.63	2.95	3.43
6411	NASDAQ	TSRI	Fri, Apr 24, 2020	3.76	3.86	3.76	3.77
6410	NASDAQ	TSRI	Thu, Apr 23, 2020	3.58	3.86	3.58	3.78
6409	NASDAQ	TSRI	Wed, Apr 22, 2020	3.29	3.96	3.25	3.60
6408	NASDAQ	TSRI	Tue, Apr 21, 2020	3.20	3.34	2.70	3.33
6407	NASDAQ	TSRI	Mon, Apr 20, 2020	3.00	3.39	3.00	3.38
6406	NASDAQ	TSRI	Fri, Apr 17, 2020	3.00	3.00	2.89	2.98
6405	NASDAQ	TSRI	Thu, Apr 16, 2020	2.88	2.88	2.88	2.88
6404	NASDAQ	TSRI	Wed, Apr 15, 2020	0.00	0.00	0.00	2.84
6403	NASDAQ	TSRI	Tue, Apr 14, 2020	2.80	2.86	2.80	2.84
6402	NASDAQ	TSRI	Mon, Apr 13, 2020	2.83	2.83	2.83	2.83
6401	NASDAQ	TSRI	Thu, Apr 9, 2020	2.93	2.93	2.80	2.80
6400	NASDAQ	TSRI	Wed, Apr 8, 2020	3.04	3.04	3.04	3.04
6399	NASDAQ	TSRI	Tue, Apr 7, 2020	2.87	2.87	2.82	2.83
6398	NASDAQ	TSRI	Mon, Apr 6, 2020	2.93	2.96	2.73	2.73
6397	NASDAQ	TSRI	Fri, Apr 3, 2020	2.92	2.92	2.90	2.90
6396	NASDAQ	TSRI	Thu, Apr 2, 2020	2.91	3.39	2.91	3.39
6395	NASDAQ	TSRI	Wed, Apr 1, 2020	3.00	3.10	2.95	3.10
6394	NASDAQ	TSRI	Tue, Mar 31, 2020	3.12	3.12	3.12	3.12
6393	NASDAQ	TSRI	Mon, Mar 30, 2020	3.20	3.20	3.00	3.00
6392	NASDAQ	TSRI	Fri, Mar 27, 2020	2.87	3.00	2.87	2.95
6391	NASDAQ	TSRI	Thu, Mar 26, 2020	3.06	3.30	3.06	3.13
6390	NASDAQ	TSRI	Wed, Mar 25, 2020	2.83	2.94	2.81	2.94
6389	NASDAQ	TSRI	Tue, Mar 24, 2020	3.00	3.00	2.91	2.91
6388	NASDAQ	TSRI	Mon, Mar 23, 2020	3.18	3.18	2.96	2.96
6387	NASDAQ	TSRI	Fri, Mar 20, 2020	3.13	3.13	3.12	3.12
6386	NASDAQ	TSRI	Thu, Mar 19, 2020	3.20	3.20	3.20	3.20
6385	NASDAQ	TSRI	Wed, Mar 18, 2020	3.12	3.20	3.12	3.20
6384	NASDAQ	TSRI	Tue, Mar 17, 2020	0.00	0.00	0.00	3.12
6383	NASDAQ	TSRI	Mon, Mar 16, 2020	3.35	3.35	3.12	3.12
6382	NASDAQ	TSRI	Fri, Mar 13, 2020	3.22	3.22	3.22	3.22
6381	NASDAQ	TSRI	Thu, Mar 12, 2020	3.30	3.36	3.30	3.36
6380	NASDAQ	TSRI	Wed, Mar 11, 2020	3.40	3.49	3.21	3.30
6379	NASDAQ	TSRI	Tue, Mar 10, 2020	3.47	3.47	3.30	3.47
6378	NASDAQ	TSRI	Mon, Mar 9, 2020	3.50	3.50	3.38	3.38
6377	NASDAQ	TSRI	Fri, Mar 6, 2020	3.40	3.40	3.40	3.40
6376	NASDAQ	TSRI	Thu, Mar 5, 2020	3.33	3.56	3.33	3.48
6375	NASDAQ	TSRI	Wed, Mar 4, 2020	3.65	3.65	3.65	3.65
6374	NASDAQ	TSRI	Tue, Mar 3, 2020	3.67	3.67	3.55	3.55
6373	NASDAQ	TSRI	Mon, Mar 2, 2020	3.64	3.64	3.50	3.51
6372	NASDAQ	TSRI	Fri, Feb 28, 2020	3.88	4.00	3.46	3.46
6371	NASDAQ	TSRI	Thu, Feb 27, 2020	3.70	3.99	3.70	3.88
6370	NASDAQ	TSRI	Wed, Feb 26, 2020	3.60	3.79	3.60	3.72
6369	NASDAQ	TSRI	Tue, Feb 25, 2020	3.83	3.89	3.40	3.55
6368	NASDAQ	TSRI	Mon, Feb 24, 2020	5.01	5.20	3.55	3.63
6367	NASDAQ	TSRI	Fri, Feb 21, 2020	6.24	8.88	4.90	5.27
6366	NASDAQ	TSRI	Thu, Feb 20, 2020	4.23	6.28	4.23	6.00
6365	NASDAQ	TSRI	Wed, Feb 19, 2020	0.00	0.00	0.00	4.10
6364	NASDAQ	TSRI	Tue, Feb 18, 2020	0.00	0.00	0.00	4.10
6363	NASDAQ	TSRI	Fri, Feb 14, 2020	0.00	0.00	0.00	4.10
6362	NASDAQ	TSRI	Thu, Feb 13, 2020	0.00	0.00	0.00	4.10
6361	NASDAQ	TSRI	Wed, Feb 12, 2020	4.10	4.10	3.81	4.10
6360	NASDAQ	TSRI	Tue, Feb 11, 2020	4.18	4.18	4.18	4.18
6359	NASDAQ	TSRI	Mon, Feb 10, 2020	4.00	4.09	4.00	4.09
6358	NASDAQ	TSRI	Fri, Feb 7, 2020	0.00	0.00	0.00	4.00
6357	NASDAQ	TSRI	Thu, Feb 6, 2020	3.88	4.00	3.88	4.00
6356	NASDAQ	TSRI	Wed, Feb 5, 2020	0.00	0.00	0.00	4.28
6355	NASDAQ	TSRI	Tue, Feb 4, 2020	0.00	0.00	0.00	4.28
6354	NASDAQ	TSRI	Mon, Feb 3, 2020	3.89	4.28	3.89	4.28
6353	NASDAQ	TSRI	Fri, Jan 31, 2020	3.93	3.93	3.85	3.87
6352	NASDAQ	TSRI	Thu, Jan 30, 2020	0.00	0.00	0.00	3.71
6351	NASDAQ	TSRI	Wed, Jan 29, 2020	0.00	0.00	0.00	3.71
6350	NASDAQ	TSRI	Tue, Jan 28, 2020	0.00	0.00	0.00	3.71
6349	NASDAQ	TSRI	Mon, Jan 27, 2020	0.00	0.00	0.00	3.71
6348	NASDAQ	TSRI	Fri, Jan 24, 2020	0.00	0.00	0.00	3.71
6347	NASDAQ	TSRI	Thu, Jan 23, 2020	3.75	3.76	3.71	3.71
6346	NASDAQ	TSRI	Wed, Jan 22, 2020	4.00	4.00	4.00	4.00
6345	NASDAQ	TSRI	Tue, Jan 21, 2020	0.00	0.00	0.00	3.71
6344	NASDAQ	TSRI	Fri, Jan 17, 2020	3.99	3.99	3.71	3.71
6343	NASDAQ	TSRI	Thu, Jan 16, 2020	3.85	3.88	3.50	3.71
6342	NASDAQ	TSRI	Wed, Jan 15, 2020	0.00	0.00	0.00	4.20
6341	NASDAQ	TSRI	Tue, Jan 14, 2020	4.19	4.21	4.19	4.20
6340	NASDAQ	TSRI	Mon, Jan 13, 2020	4.14	4.14	4.14	4.14
6339	NASDAQ	TSRI	Fri, Jan 10, 2020	4.10	4.47	4.10	4.30
6338	NASDAQ	TSRI	Thu, Jan 9, 2020	3.90	6.62	3.89	4.09
6337	NASDAQ	TSRI	Wed, Jan 8, 2020	3.26	4.75	3.26	3.90
6336	NASDAQ	TSRI	Tue, Jan 7, 2020	0.00	0.00	0.00	3.90
6335	NASDAQ	TSRI	Mon, Jan 6, 2020	3.88	3.88	3.88	3.90
6334	NASDAQ	TSRI	Fri, Jan 3, 2020	3.95	3.95	3.90	3.90
6333	NASDAQ	TSRI	Thu, Jan 2, 2020	3.60	3.97	3.60	3.97
6332	NASDAQ	TSRI	Tue, Dec 31, 2019	3.52	3.59	3.52	3.59
6331	NASDAQ	TSRI	Mon, Dec 30, 2019	3.81	3.82	3.44	3.44
6330	NASDAQ	TSRI	Fri, Dec 27, 2019	2.76	4.30	2.76	4.00
6329	NASDAQ	TSRI	Thu, Dec 26, 2019	3.09	3.09	3.09	3.09
6328	NASDAQ	TSRI	Tue, Dec 24, 2019	0.00	0.00	0.00	3.45
6327	NASDAQ	TSRI	Mon, Dec 23, 2019	3.50	3.74	3.01	3.45
6326	NASDAQ	TSRI	Fri, Dec 20, 2019	3.73	3.74	3.66	3.74
6325	NASDAQ	TSRI	Thu, Dec 19, 2019	3.72	3.72	3.66	3.69
6324	NASDAQ	TSRI	Wed, Dec 18, 2019	3.36	3.73	3.13	3.73
6323	NASDAQ	TSRI	Tue, Dec 17, 2019	2.64	2.65	2.64	2.65
6322	NASDAQ	TSRI	Mon, Dec 16, 2019	2.97	3.01	2.97	3.01
6321	NASDAQ	TSRI	Fri, Dec 13, 2019	3.36	3.36	3.02	3.14
6320	NASDAQ	TSRI	Thu, Dec 12, 2019	0.00	0.00	0.00	2.85
6319	NASDAQ	TSRI	Wed, Dec 11, 2019	2.85	2.85	2.85	2.85
6318	NASDAQ	TSRI	Tue, Dec 10, 2019	0.00	0.00	0.00	3.00
6317	NASDAQ	TSRI	Mon, Dec 9, 2019	3.00	3.00	3.00	3.00
6316	NASDAQ	TSRI	Fri, Dec 6, 2019	3.20	3.20	3.00	3.00
6315	NASDAQ	TSRI	Thu, Dec 5, 2019	0.00	0.00	0.00	3.21
6314	NASDAQ	TSRI	Wed, Dec 4, 2019	3.38	3.38	3.21	3.21
6313	NASDAQ	TSRI	Tue, Dec 3, 2019	3.20	3.38	3.20	3.38
6312	NASDAQ	TSRI	Fri, Nov 29, 2019	3.20	3.20	3.20	3.20
6311	NASDAQ	TSRI	Wed, Nov 27, 2019	3.24	3.24	3.24	3.24
6310	NASDAQ	TSRI	Tue, Nov 26, 2019	3.20	3.20	3.20	3.20
6309	NASDAQ	TSRI	Mon, Nov 25, 2019	0.00	0.00	0.00	3.24
6308	NASDAQ	TSRI	Fri, Nov 22, 2019	3.22	3.24	3.22	3.24
6307	NASDAQ	TSRI	Wed, Nov 20, 2019	0.00	0.00	0.00	3.40
6306	NASDAQ	TSRI	Tue, Nov 19, 2019	3.42	3.42	3.40	3.40
6305	NASDAQ	TSRI	Mon, Nov 18, 2019	0.00	0.00	0.00	3.45
6304	NASDAQ	TSRI	Fri, Nov 15, 2019	0.00	0.00	0.00	3.45
6303	NASDAQ	TSRI	Thu, Nov 14, 2019	3.45	3.45	3.45	3.45
6302	NASDAQ	TSRI	Wed, Nov 13, 2019	0.00	0.00	0.00	3.31
6301	NASDAQ	TSRI	Tue, Nov 12, 2019	0.00	0.00	0.00	3.31
6300	NASDAQ	TSRI	Fri, Nov 8, 2019	3.31	3.31	3.31	3.31
6299	NASDAQ	TSRI	Thu, Nov 7, 2019	3.36	3.36	3.36	3.36
6298	NASDAQ	TSRI	Wed, Nov 6, 2019	3.40	3.40	3.40	3.40
6297	NASDAQ	TSRI	Tue, Nov 5, 2019	3.42	3.50	3.40	3.40
6296	NASDAQ	TSRI	Mon, Nov 4, 2019	3.60	3.60	3.60	3.60
6295	NASDAQ	TSRI	Fri, Nov 1, 2019	0.00	0.00	0.00	3.60
6294	NASDAQ	TSRI	Thu, Oct 31, 2019	0.00	0.00	0.00	3.60
6293	NASDAQ	TSRI	Wed, Oct 30, 2019	0.00	0.00	0.00	3.60
6292	NASDAQ	TSRI	Tue, Oct 29, 2019	3.60	3.60	3.60	3.60
6291	NASDAQ	TSRI	Mon, Oct 28, 2019	3.76	3.76	3.27	3.27
6290	NASDAQ	TSRI	Fri, Oct 25, 2019	3.53	3.53	3.53	3.53
6289	NASDAQ	TSRI	Wed, Oct 23, 2019	0.00	0.00	0.00	3.33
6288	NASDAQ	TSRI	Tue, Oct 22, 2019	0.00	0.00	0.00	3.33
6287	NASDAQ	TSRI	Mon, Oct 21, 2019	0.00	0.00	0.00	3.33
6286	NASDAQ	TSRI	Fri, Oct 18, 2019	3.33	3.33	3.33	3.33
6285	NASDAQ	TSRI	Thu, Oct 17, 2019	3.30	3.63	3.30	3.63
6284	NASDAQ	TSRI	Wed, Oct 16, 2019	3.34	3.34	3.34	3.34
6283	NASDAQ	TSRI	Tue, Oct 15, 2019	0.00	0.00	0.00	3.63
6282	NASDAQ	TSRI	Mon, Oct 14, 2019	0.00	0.00	0.00	3.63
6281	NASDAQ	TSRI	Fri, Oct 11, 2019	0.00	0.00	0.00	3.63
6280	NASDAQ	TSRI	Thu, Oct 10, 2019	0.00	0.00	0.00	3.63
6279	NASDAQ	TSRI	Wed, Oct 9, 2019	3.68	3.75	3.63	3.63
6278	NASDAQ	TSRI	Tue, Oct 8, 2019	0.00	0.00	0.00	3.24
6277	NASDAQ	TSRI	Mon, Oct 7, 2019	0.00	0.00	0.00	3.24
6276	NASDAQ	TSRI	Fri, Oct 4, 2019	3.24	3.24	3.24	3.24
6275	NASDAQ	TSRI	Thu, Oct 3, 2019	3.73	3.73	3.73	3.73
6274	NASDAQ	TSRI	Wed, Oct 2, 2019	3.23	3.23	3.23	3.23
6273	NASDAQ	TSRI	Tue, Oct 1, 2019	0.00	0.00	0.00	3.20
6272	NASDAQ	TSRI	Mon, Sep 30, 2019	3.20	3.20	3.20	3.20
6271	NASDAQ	TSRI	Fri, Sep 27, 2019	3.35	3.50	3.21	3.50
6270	NASDAQ	TSRI	Thu, Sep 26, 2019	3.20	3.42	3.20	3.35
6269	NASDAQ	TSRI	Wed, Sep 25, 2019	3.37	3.47	3.21	3.47
6268	NASDAQ	TSRI	Tue, Sep 24, 2019	3.57	3.57	3.47	3.47
6267	NASDAQ	TSRI	Mon, Sep 23, 2019	3.48	3.52	3.48	3.52
6266	NASDAQ	TSRI	Fri, Sep 20, 2019	3.50	3.60	3.36	3.60
6265	NASDAQ	TSRI	Thu, Sep 19, 2019	3.57	3.65	3.27	3.57
6264	NASDAQ	TSRI	Wed, Sep 18, 2019	3.81	3.81	3.81	3.81
6263	NASDAQ	TSRI	Tue, Sep 17, 2019	3.90	3.90	3.90	3.90
6262	NASDAQ	TSRI	Mon, Sep 16, 2019	3.84	4.00	3.84	4.00
6261	NASDAQ	TSRI	Fri, Sep 13, 2019	3.88	4.15	3.88	4.15
6260	NASDAQ	TSRI	Wed, Sep 11, 2019	0.00	0.00	0.00	4.18
6259	NASDAQ	TSRI	Tue, Sep 10, 2019	0.00	0.00	0.00	4.18
6258	NASDAQ	TSRI	Mon, Sep 9, 2019	0.00	0.00	0.00	4.18
6257	NASDAQ	TSRI	Fri, Sep 6, 2019	4.18	4.18	4.18	4.18
6256	NASDAQ	TSRI	Thu, Sep 5, 2019	4.30	4.30	4.30	4.30
6255	NASDAQ	TSRI	Wed, Sep 4, 2019	4.35	4.40	4.35	4.40
6254	NASDAQ	TSRI	Tue, Sep 3, 2019	4.21	4.33	4.00	4.00
6253	NASDAQ	TSRI	Fri, Aug 30, 2019	4.30	4.30	4.29	4.29
6252	NASDAQ	TSRI	Thu, Aug 29, 2019	4.32	4.32	4.32	4.32
6251	NASDAQ	TSRI	Wed, Aug 28, 2019	4.83	4.83	4.50	4.50
6250	NASDAQ	TSRI	Tue, Aug 27, 2019	4.82	4.83	4.82	4.83
6249	NASDAQ	TSRI	Mon, Aug 26, 2019	4.60	4.60	4.60	4.60
6248	NASDAQ	TSRI	Fri, Aug 23, 2019	4.37	4.37	4.32	4.32
6247	NASDAQ	TSRI	Thu, Aug 22, 2019	0.00	0.00	0.00	4.31
6246	NASDAQ	TSRI	Wed, Aug 21, 2019	4.37	4.37	4.31	4.31
6245	NASDAQ	TSRI	Tue, Aug 20, 2019	4.59	4.59	4.59	4.59
6244	NASDAQ	TSRI	Mon, Aug 19, 2019	0.00	0.00	0.00	4.62
6243	NASDAQ	TSRI	Fri, Aug 16, 2019	0.00	0.00	0.00	4.62
6242	NASDAQ	TSRI	Thu, Aug 15, 2019	0.00	0.00	0.00	4.62
6241	NASDAQ	TSRI	Wed, Aug 14, 2019	4.63	4.63	4.62	4.62
6240	NASDAQ	TSRI	Tue, Aug 13, 2019	0.00	0.00	0.00	4.31
6239	NASDAQ	TSRI	Fri, Aug 9, 2019	4.45	4.45	4.31	4.31
6238	NASDAQ	TSRI	Thu, Aug 8, 2019	0.00	0.00	0.00	4.65
6237	NASDAQ	TSRI	Wed, Aug 7, 2019	4.65	4.65	4.65	4.65
6236	NASDAQ	TSRI	Tue, Aug 6, 2019	4.68	4.69	4.68	4.69
6235	NASDAQ	TSRI	Mon, Aug 5, 2019	0.00	0.00	0.00	4.70
6234	NASDAQ	TSRI	Fri, Aug 2, 2019	4.67	4.93	4.52	4.70
6233	NASDAQ	TSRI	Thu, Aug 1, 2019	4.53	4.69	4.53	4.53
6232	NASDAQ	TSRI	Wed, Jul 31, 2019	4.53	4.53	4.53	4.53
6231	NASDAQ	TSRI	Tue, Jul 30, 2019	0.00	0.00	0.00	4.54
6230	NASDAQ	TSRI	Mon, Jul 29, 2019	4.54	4.54	4.54	4.54
6229	NASDAQ	TSRI	Fri, Jul 26, 2019	4.67	4.67	4.53	4.64
6228	NASDAQ	TSRI	Thu, Jul 25, 2019	4.75	4.75	4.72	4.72
6227	NASDAQ	TSRI	Wed, Jul 24, 2019	4.53	4.53	4.53	4.53
6226	NASDAQ	TSRI	Tue, Jul 23, 2019	0.00	0.00	0.00	4.46
6225	NASDAQ	TSRI	Mon, Jul 22, 2019	0.00	0.00	0.00	4.46
6224	NASDAQ	TSRI	Fri, Jul 19, 2019	0.00	0.00	0.00	4.46
6223	NASDAQ	TSRI	Thu, Jul 18, 2019	0.00	0.00	0.00	4.46
6222	NASDAQ	TSRI	Wed, Jul 17, 2019	0.00	0.00	0.00	4.46
6221	NASDAQ	TSRI	Tue, Jul 16, 2019	4.46	4.46	4.46	4.46
6220	NASDAQ	TSRI	Mon, Jul 15, 2019	0.00	0.00	0.00	4.37
6219	NASDAQ	TSRI	Fri, Jul 12, 2019	4.50	4.50	4.37	4.37
6218	NASDAQ	TSRI	Thu, Jul 11, 2019	4.49	4.51	4.49	4.51
6217	NASDAQ	TSRI	Wed, Jul 10, 2019	4.67	4.67	4.50	4.50
6216	NASDAQ	TSRI	Tue, Jul 9, 2019	0.00	0.00	0.00	4.60
6215	NASDAQ	TSRI	Mon, Jul 8, 2019	0.00	0.00	0.00	4.60
6214	NASDAQ	TSRI	Fri, Jul 5, 2019	4.50	4.62	4.48	4.60
6213	NASDAQ	TSRI	Wed, Jul 3, 2019	0.00	0.00	0.00	4.50
6212	NASDAQ	TSRI	Tue, Jul 2, 2019	4.54	4.62	4.23	4.50
6211	NASDAQ	TSRI	Mon, Jul 1, 2019	4.57	4.57	4.52	4.52
6210	NASDAQ	TSRI	Fri, Jun 28, 2019	0.00	0.00	0.00	4.75
6209	NASDAQ	TSRI	Wed, Jun 26, 2019	4.75	4.75	4.75	4.75
6208	NASDAQ	TSRI	Tue, Jun 25, 2019	4.73	4.73	4.58	4.67
6207	NASDAQ	TSRI	Mon, Jun 24, 2019	4.60	4.75	4.60	4.64
6206	NASDAQ	TSRI	Fri, Jun 21, 2019	0.00	0.00	0.00	4.76
6205	NASDAQ	TSRI	Thu, Jun 20, 2019	0.00	0.00	0.00	4.76
6204	NASDAQ	TSRI	Wed, Jun 19, 2019	0.00	0.00	0.00	4.76
6203	NASDAQ	TSRI	Tue, Jun 18, 2019	4.72	4.76	4.72	4.76
6202	NASDAQ	TSRI	Mon, Jun 17, 2019	4.65	4.87	4.65	4.87
6201	NASDAQ	TSRI	Fri, Jun 14, 2019	0.00	0.00	0.00	4.90
6200	NASDAQ	TSRI	Thu, Jun 13, 2019	4.70	4.90	4.63	4.90
6199	NASDAQ	TSRI	Wed, Jun 12, 2019	0.00	0.00	0.00	4.80
6198	NASDAQ	TSRI	Tue, Jun 11, 2019	4.90	4.90	4.80	4.80
6197	NASDAQ	TSRI	Mon, Jun 10, 2019	0.00	0.00	0.00	4.90
6196	NASDAQ	TSRI	Fri, Jun 7, 2019	4.90	4.90	4.90	4.90
6195	NASDAQ	TSRI	Thu, Jun 6, 2019	0.00	0.00	0.00	4.90
6194	NASDAQ	TSRI	Wed, Jun 5, 2019	4.90	4.90	4.90	4.90
6193	NASDAQ	TSRI	Tue, Jun 4, 2019	4.83	4.83	4.81	4.82
6192	NASDAQ	TSRI	Mon, Jun 3, 2019	0.00	0.00	0.00	4.85
6191	NASDAQ	TSRI	Fri, May 31, 2019	0.00	0.00	0.00	4.85
6190	NASDAQ	TSRI	Thu, May 30, 2019	4.85	4.85	4.85	4.85
6189	NASDAQ	TSRI	Wed, May 29, 2019	5.06	5.06	4.72	4.90
6188	NASDAQ	TSRI	Tue, May 28, 2019	5.00	5.14	4.90	4.95
6187	NASDAQ	TSRI	Fri, May 24, 2019	5.04	5.10	4.89	5.04
6186	NASDAQ	TSRI	Thu, May 23, 2019	5.00	5.00	5.00	5.00
6185	NASDAQ	TSRI	Wed, May 22, 2019	5.04	5.24	4.87	5.14
6184	NASDAQ	TSRI	Tue, May 21, 2019	5.24	5.30	4.88	5.20
6183	NASDAQ	TSRI	Mon, May 20, 2019	5.10	5.19	4.83	5.15
6182	NASDAQ	TSRI	Fri, May 17, 2019	5.10	5.16	4.84	5.10
6181	NASDAQ	TSRI	Thu, May 16, 2019	5.08	5.20	4.85	5.20
6180	NASDAQ	TSRI	Wed, May 15, 2019	4.88	5.21	4.80	4.80
6179	NASDAQ	TSRI	Mon, May 13, 2019	4.95	4.95	4.95	4.95
6178	NASDAQ	TSRI	Fri, May 10, 2019	0.00	0.00	0.00	4.95
6177	NASDAQ	TSRI	Wed, May 8, 2019	0.00	0.00	0.00	4.95
6176	NASDAQ	TSRI	Tue, May 7, 2019	0.00	0.00	0.00	4.95
6175	NASDAQ	TSRI	Mon, May 6, 2019	0.00	0.00	0.00	4.95
6174	NASDAQ	TSRI	Fri, May 3, 2019	5.00	5.00	4.75	4.95
6173	NASDAQ	TSRI	Thu, May 2, 2019	5.03	5.03	5.03	5.03
6172	NASDAQ	TSRI	Wed, May 1, 2019	4.86	5.18	4.86	5.18
6171	NASDAQ	TSRI	Tue, Apr 30, 2019	0.00	0.00	0.00	4.89
6170	NASDAQ	TSRI	Mon, Apr 29, 2019	4.83	4.89	4.83	4.89
6169	NASDAQ	TSRI	Fri, Apr 26, 2019	0.00	0.00	0.00	5.04
6168	NASDAQ	TSRI	Thu, Apr 25, 2019	5.00	5.04	5.00	5.04
6167	NASDAQ	TSRI	Wed, Apr 24, 2019	4.95	5.12	4.95	5.12
6166	NASDAQ	TSRI	Tue, Apr 23, 2019	5.15	5.15	5.15	5.15
6165	NASDAQ	TSRI	Mon, Apr 22, 2019	5.11	5.30	5.11	5.30
6164	NASDAQ	TSRI	Thu, Apr 18, 2019	4.97	4.97	4.95	4.95
6163	NASDAQ	TSRI	Wed, Apr 17, 2019	5.02	5.02	5.02	5.02
6162	NASDAQ	TSRI	Tue, Apr 16, 2019	4.90	4.93	4.90	4.93
6161	NASDAQ	TSRI	Mon, Apr 15, 2019	4.74	4.93	4.74	4.93
6160	NASDAQ	TSRI	Fri, Apr 12, 2019	5.00	5.04	4.94	4.96
6159	NASDAQ	TSRI	Thu, Apr 11, 2019	0.00	0.00	0.00	5.00
6158	NASDAQ	TSRI	Wed, Apr 10, 2019	0.00	0.00	0.00	5.00
6157	NASDAQ	TSRI	Tue, Apr 9, 2019	5.00	5.00	5.00	5.00
6156	NASDAQ	TSRI	Mon, Apr 8, 2019	4.89	5.22	4.89	4.99
6155	NASDAQ	TSRI	Fri, Apr 5, 2019	4.90	5.24	4.90	5.24
6154	NASDAQ	TSRI	Wed, Apr 3, 2019	5.12	5.25	5.12	5.20
6153	NASDAQ	TSRI	Tue, Apr 2, 2019	5.00	5.10	4.85	5.10
6152	NASDAQ	TSRI	Mon, Apr 1, 2019	5.03	5.20	5.03	5.20
6151	NASDAQ	TSRI	Fri, Mar 29, 2019	5.27	5.27	5.27	5.27
6150	NASDAQ	TSRI	Thu, Mar 28, 2019	5.02	5.29	5.02	5.29
6149	NASDAQ	TSRI	Wed, Mar 27, 2019	5.06	5.37	5.06	5.37
6148	NASDAQ	TSRI	Tue, Mar 26, 2019	0.00	0.00	0.00	5.41
6147	NASDAQ	TSRI	Mon, Mar 25, 2019	5.45	5.45	5.20	5.41
6146	NASDAQ	TSRI	Fri, Mar 22, 2019	4.94	4.94	4.94	4.94
6145	NASDAQ	TSRI	Thu, Mar 21, 2019	4.85	4.85	4.85	4.85
6144	NASDAQ	TSRI	Wed, Mar 20, 2019	4.80	4.80	4.80	4.80
6143	NASDAQ	TSRI	Mon, Mar 18, 2019	0.00	0.00	0.00	5.14
6142	NASDAQ	TSRI	Fri, Mar 15, 2019	4.67	5.14	4.67	5.14
6141	NASDAQ	TSRI	Thu, Mar 14, 2019	5.12	5.12	5.09	5.09
6140	NASDAQ	TSRI	Wed, Mar 13, 2019	5.13	5.35	5.00	5.14
6139	NASDAQ	TSRI	Tue, Mar 12, 2019	4.94	5.13	4.94	5.13
6138	NASDAQ	TSRI	Mon, Mar 11, 2019	5.10	5.15	4.90	4.90
6137	NASDAQ	TSRI	Fri, Mar 8, 2019	4.87	5.23	4.87	5.23
6136	NASDAQ	TSRI	Thu, Mar 7, 2019	5.50	5.50	4.76	5.10
6135	NASDAQ	TSRI	Wed, Mar 6, 2019	6.00	6.00	5.27	5.65
6134	NASDAQ	TSRI	Tue, Mar 5, 2019	5.91	5.91	5.30	5.81
6133	NASDAQ	TSRI	Mon, Mar 4, 2019	5.28	6.20	5.24	5.24
6132	NASDAQ	TSRI	Fri, Mar 1, 2019	5.06	5.38	5.06	5.32
6131	NASDAQ	TSRI	Thu, Feb 28, 2019	5.05	5.30	5.05	5.30
6130	NASDAQ	TSRI	Wed, Feb 27, 2019	5.14	5.37	5.14	5.37
6129	NASDAQ	TSRI	Tue, Feb 26, 2019	5.23	5.23	5.23	5.23
6128	NASDAQ	TSRI	Mon, Feb 25, 2019	5.25	5.25	5.23	5.23
6127	NASDAQ	TSRI	Fri, Feb 22, 2019	5.01	5.23	5.01	5.23
6126	NASDAQ	TSRI	Thu, Feb 21, 2019	5.25	5.25	5.24	5.25
6125	NASDAQ	TSRI	Wed, Feb 20, 2019	5.25	5.30	5.25	5.30
6124	NASDAQ	TSRI	Tue, Feb 19, 2019	5.64	5.64	5.64	5.64
6123	NASDAQ	TSRI	Fri, Feb 15, 2019	5.71	5.71	5.71	5.71
6122	NASDAQ	TSRI	Thu, Feb 14, 2019	5.62	5.62	5.60	5.60
6121	NASDAQ	TSRI	Wed, Feb 13, 2019	5.57	5.71	5.46	5.46
6120	NASDAQ	TSRI	Tue, Feb 12, 2019	0.00	0.00	0.00	5.21
6119	NASDAQ	TSRI	Mon, Feb 11, 2019	0.00	0.00	0.00	5.21
6118	NASDAQ	TSRI	Fri, Feb 8, 2019	5.21	5.21	5.21	5.21
6117	NASDAQ	TSRI	Thu, Feb 7, 2019	0.00	0.00	0.00	5.37
6116	NASDAQ	TSRI	Wed, Feb 6, 2019	0.00	0.00	0.00	5.37
6115	NASDAQ	TSRI	Tue, Feb 5, 2019	5.38	5.38	5.20	5.37
6114	NASDAQ	TSRI	Mon, Feb 4, 2019	5.41	5.42	5.41	5.42
6113	NASDAQ	TSRI	Fri, Feb 1, 2019	5.96	5.96	5.38	5.69
6112	NASDAQ	TSRI	Thu, Jan 31, 2019	5.65	5.86	5.64	5.84
6111	NASDAQ	TSRI	Wed, Jan 30, 2019	5.54	6.25	5.54	5.63
6110	NASDAQ	TSRI	Tue, Jan 29, 2019	6.17	6.26	5.47	5.54
6109	NASDAQ	TSRI	Mon, Jan 28, 2019	6.24	6.96	6.11	6.40
6108	NASDAQ	TSRI	Fri, Jan 25, 2019	4.85	6.10	4.82	6.10
6107	NASDAQ	TSRI	Thu, Jan 24, 2019	0.00	0.00	0.00	4.98
6106	NASDAQ	TSRI	Wed, Jan 23, 2019	4.98	5.00	4.98	4.98
6105	NASDAQ	TSRI	Tue, Jan 22, 2019	0.00	0.00	0.00	5.00
6104	NASDAQ	TSRI	Fri, Jan 18, 2019	4.88	5.00	4.88	5.00
6103	NASDAQ	TSRI	Thu, Jan 17, 2019	4.76	4.86	4.76	4.76
6102	NASDAQ	TSRI	Wed, Jan 16, 2019	4.88	4.90	4.88	4.90
6101	NASDAQ	TSRI	Tue, Jan 15, 2019	4.99	4.99	4.99	4.99
6100	NASDAQ	TSRI	Mon, Jan 14, 2019	4.99	5.00	4.89	4.89
6099	NASDAQ	TSRI	Fri, Jan 11, 2019	4.92	4.92	4.92	4.92
6098	NASDAQ	TSRI	Thu, Jan 10, 2019	5.00	5.08	5.00	5.02
6097	NASDAQ	TSRI	Wed, Jan 9, 2019	5.00	5.02	4.99	5.02
6096	NASDAQ	TSRI	Tue, Jan 8, 2019	4.92	5.00	4.86	5.00
6095	NASDAQ	TSRI	Mon, Jan 7, 2019	4.86	4.86	4.70	4.86
6094	NASDAQ	TSRI	Fri, Jan 4, 2019	4.80	4.82	4.72	4.72
6093	NASDAQ	TSRI	Thu, Jan 3, 2019	4.66	4.66	4.50	4.52
6092	NASDAQ	TSRI	Wed, Jan 2, 2019	4.78	4.80	4.78	4.80
6091	NASDAQ	TSRI	Mon, Dec 31, 2018	4.60	4.65	4.50	4.65
6090	NASDAQ	TSRI	Fri, Dec 28, 2018	0.00	0.00	0.00	5.04
6089	NASDAQ	TSRI	Thu, Dec 27, 2018	5.00	5.10	4.55	5.04
6088	NASDAQ	TSRI	Wed, Dec 26, 2018	4.50	4.50	4.50	4.50
6087	NASDAQ	TSRI	Mon, Dec 24, 2018	5.12	5.12	4.50	4.50
6086	NASDAQ	TSRI	Fri, Dec 21, 2018	4.79	5.03	4.70	4.80
6085	NASDAQ	TSRI	Thu, Dec 20, 2018	5.10	5.19	5.10	5.19
6084	NASDAQ	TSRI	Wed, Dec 19, 2018	4.95	4.95	4.95	4.95
6083	NASDAQ	TSRI	Tue, Dec 18, 2018	0.00	0.00	0.00	5.20
6082	NASDAQ	TSRI	Mon, Dec 17, 2018	5.01	5.23	5.00	5.20
6081	NASDAQ	TSRI	Fri, Dec 14, 2018	5.25	5.25	5.25	5.25
6080	NASDAQ	TSRI	Thu, Dec 13, 2018	5.28	5.28	5.28	5.28
6079	NASDAQ	TSRI	Wed, Dec 12, 2018	0.00	0.00	0.00	5.19
6078	NASDAQ	TSRI	Tue, Dec 11, 2018	5.41	5.41	5.18	5.19
6077	NASDAQ	TSRI	Fri, Dec 7, 2018	5.20	5.50	5.15	5.15
6076	NASDAQ	TSRI	Thu, Dec 6, 2018	5.40	5.40	5.23	5.29
6075	NASDAQ	TSRI	Tue, Dec 4, 2018	5.45	5.45	5.40	5.40
6074	NASDAQ	TSRI	Mon, Dec 3, 2018	5.54	5.55	5.45	5.53
6073	NASDAQ	TSRI	Fri, Nov 30, 2018	5.68	5.68	5.55	5.55
6072	NASDAQ	TSRI	Thu, Nov 29, 2018	5.48	5.50	5.48	5.50
6071	NASDAQ	TSRI	Wed, Nov 28, 2018	5.56	5.56	5.42	5.47
6070	NASDAQ	TSRI	Tue, Nov 27, 2018	5.54	5.85	5.54	5.64
6069	NASDAQ	TSRI	Mon, Nov 26, 2018	5.72	5.97	5.72	5.97
6068	NASDAQ	TSRI	Fri, Nov 23, 2018	5.85	6.24	5.33	5.99
6067	NASDAQ	TSRI	Wed, Nov 21, 2018	5.34	5.34	5.15	5.31
6066	NASDAQ	TSRI	Tue, Nov 20, 2018	4.69	5.32	4.69	5.32
6065	NASDAQ	TSRI	Mon, Nov 19, 2018	4.80	4.80	4.68	4.68
6064	NASDAQ	TSRI	Fri, Nov 16, 2018	0.00	0.00	0.00	4.76
6063	NASDAQ	TSRI	Thu, Nov 15, 2018	4.74	4.76	4.73	4.76
6062	NASDAQ	TSRI	Wed, Nov 14, 2018	4.81	4.82	4.81	4.82
6061	NASDAQ	TSRI	Tue, Nov 13, 2018	4.69	5.06	4.65	4.81
6060	NASDAQ	TSRI	Mon, Nov 12, 2018	5.10	5.16	5.10	5.16
6059	NASDAQ	TSRI	Thu, Nov 8, 2018	5.11	5.11	4.82	4.95
6058	NASDAQ	TSRI	Wed, Nov 7, 2018	5.01	5.07	4.97	4.97
6057	NASDAQ	TSRI	Tue, Nov 6, 2018	5.17	5.25	5.16	5.21
6056	NASDAQ	TSRI	Mon, Nov 5, 2018	5.39	5.40	5.31	5.36
6055	NASDAQ	TSRI	Fri, Nov 2, 2018	0.00	0.00	0.00	5.70
6054	NASDAQ	TSRI	Thu, Nov 1, 2018	5.70	5.70	5.70	5.70
6053	NASDAQ	TSRI	Wed, Oct 31, 2018	5.60	5.60	5.60	5.60
6052	NASDAQ	TSRI	Mon, Oct 29, 2018	5.60	5.85	5.60	5.85
6051	NASDAQ	TSRI	Fri, Oct 26, 2018	5.61	6.04	5.60	5.60
6050	NASDAQ	TSRI	Thu, Oct 25, 2018	6.05	6.12	5.50	5.81
6049	NASDAQ	TSRI	Wed, Oct 24, 2018	0.00	0.00	0.00	6.49
6048	NASDAQ	TSRI	Tue, Oct 23, 2018	6.50	6.50	6.33	6.49
6047	NASDAQ	TSRI	Mon, Oct 22, 2018	0.00	0.00	0.00	6.63
6046	NASDAQ	TSRI	Fri, Oct 19, 2018	6.63	6.63	6.60	6.63
6045	NASDAQ	TSRI	Thu, Oct 18, 2018	7.00	7.00	7.00	7.00
6044	NASDAQ	TSRI	Wed, Oct 17, 2018	7.00	7.00	7.00	7.00
6043	NASDAQ	TSRI	Tue, Oct 16, 2018	7.00	7.11	7.00	7.11
6042	NASDAQ	TSRI	Mon, Oct 15, 2018	7.00	7.00	7.00	7.00
6041	NASDAQ	TSRI	Fri, Oct 12, 2018	7.00	7.09	7.00	7.09
6040	NASDAQ	TSRI	Thu, Oct 11, 2018	7.00	7.00	7.00	7.00
6039	NASDAQ	TSRI	Wed, Oct 10, 2018	7.00	7.00	7.00	7.00
6038	NASDAQ	TSRI	Tue, Oct 9, 2018	6.97	6.97	6.96	6.96
6037	NASDAQ	TSRI	Mon, Oct 8, 2018	6.85	6.85	6.85	6.85
6036	NASDAQ	TSRI	Fri, Oct 5, 2018	6.65	7.40	6.65	7.10
6035	NASDAQ	TSRI	Thu, Oct 4, 2018	7.12	7.41	6.68	6.70
6034	NASDAQ	TSRI	Wed, Oct 3, 2018	7.12	7.12	6.65	6.82
6033	NASDAQ	TSRI	Tue, Oct 2, 2018	0.00	0.00	0.00	7.10
6032	NASDAQ	TSRI	Mon, Oct 1, 2018	0.00	0.00	0.00	7.10
6031	NASDAQ	TSRI	Fri, Sep 28, 2018	0.00	0.00	0.00	7.10
6030	NASDAQ	TSRI	Thu, Sep 27, 2018	0.00	0.00	0.00	7.10
6029	NASDAQ	TSRI	Wed, Sep 26, 2018	0.00	0.00	0.00	7.10
6028	NASDAQ	TSRI	Tue, Sep 25, 2018	7.35	7.40	7.10	7.10
6027	NASDAQ	TSRI	Mon, Sep 24, 2018	7.20	7.20	7.15	7.20
6026	NASDAQ	TSRI	Fri, Sep 21, 2018	7.55	7.79	7.25	7.43
6025	NASDAQ	TSRI	Thu, Sep 20, 2018	7.40	7.41	7.15	7.40
6024	NASDAQ	TSRI	Wed, Sep 19, 2018	7.15	7.20	7.15	7.20
6023	NASDAQ	TSRI	Tue, Sep 18, 2018	7.20	7.20	7.20	7.20
6022	NASDAQ	TSRI	Mon, Sep 17, 2018	7.35	7.40	7.25	7.25
6021	NASDAQ	TSRI	Fri, Sep 14, 2018	7.45	7.45	7.25	7.25
6020	NASDAQ	TSRI	Thu, Sep 13, 2018	7.65	7.65	7.65	7.65
6019	NASDAQ	TSRI	Wed, Sep 12, 2018	7.75	7.93	7.75	7.93
6018	NASDAQ	TSRI	Tue, Sep 11, 2018	7.39	7.75	7.39	7.75
6017	NASDAQ	TSRI	Mon, Sep 10, 2018	7.45	7.75	7.39	7.75
6016	NASDAQ	TSRI	Fri, Sep 7, 2018	7.27	7.50	7.20	7.50
6015	NASDAQ	TSRI	Thu, Sep 6, 2018	7.45	7.50	7.45	7.50
6014	NASDAQ	TSRI	Wed, Sep 5, 2018	0.00	0.00	0.00	7.22
6013	NASDAQ	TSRI	Tue, Sep 4, 2018	7.75	7.75	7.22	7.22
6012	NASDAQ	TSRI	Fri, Aug 31, 2018	7.88	7.95	7.40	7.50
6011	NASDAQ	TSRI	Thu, Aug 30, 2018	7.25	8.00	7.25	7.58
6010	NASDAQ	TSRI	Wed, Aug 29, 2018	8.10	8.20	6.96	7.35
6009	NASDAQ	TSRI	Tue, Aug 28, 2018	8.10	8.30	8.05	8.30
6008	NASDAQ	TSRI	Mon, Aug 27, 2018	8.60	8.60	7.84	8.45
6007	NASDAQ	TSRI	Fri, Aug 24, 2018	8.55	8.55	8.01	8.16
6006	NASDAQ	TSRI	Thu, Aug 23, 2018	7.65	8.15	7.50	8.00
6005	NASDAQ	TSRI	Wed, Aug 22, 2018	8.20	8.50	7.69	7.69
6004	NASDAQ	TSRI	Tue, Aug 21, 2018	7.40	8.20	7.10	7.91
6003	NASDAQ	TSRI	Mon, Aug 20, 2018	7.75	7.75	7.75	7.75
6002	NASDAQ	TSRI	Fri, Aug 17, 2018	7.20	7.40	7.05	7.35
6001	NASDAQ	TSRI	Thu, Aug 16, 2018	7.50	7.50	7.06	7.45
6000	NASDAQ	TSRI	Wed, Aug 15, 2018	0.00	0.00	0.00	7.50
5999	NASDAQ	TSRI	Tue, Aug 14, 2018	7.06	7.55	7.06	7.50
5998	NASDAQ	TSRI	Mon, Aug 13, 2018	7.10	7.64	7.10	7.60
5997	NASDAQ	TSRI	Fri, Aug 10, 2018	7.10	7.64	7.10	7.64
5996	NASDAQ	TSRI	Thu, Aug 9, 2018	8.25	8.55	6.95	7.10
5995	NASDAQ	TSRI	Wed, Aug 8, 2018	8.40	8.60	7.68	8.20
5994	NASDAQ	TSRI	Tue, Aug 7, 2018	8.45	8.60	7.73	8.20
5993	NASDAQ	TSRI	Mon, Aug 6, 2018	7.05	8.10	7.03	7.91
5992	NASDAQ	TSRI	Fri, Aug 3, 2018	6.50	7.45	6.50	6.90
5991	NASDAQ	TSRI	Thu, Aug 2, 2018	6.95	6.95	6.90	6.90
5990	NASDAQ	TSRI	Wed, Aug 1, 2018	7.00	7.00	6.75	6.89
5989	NASDAQ	TSRI	Tue, Jul 31, 2018	7.40	7.40	6.80	6.80
5988	NASDAQ	TSRI	Mon, Jul 30, 2018	7.65	8.15	6.75	6.75
5987	NASDAQ	TSRI	Fri, Jul 27, 2018	6.60	6.80	6.60	6.75
5986	NASDAQ	TSRI	Thu, Jul 26, 2018	6.33	6.33	6.15	6.15
5985	NASDAQ	TSRI	Wed, Jul 25, 2018	6.75	6.75	6.45	6.45
5984	NASDAQ	TSRI	Tue, Jul 24, 2018	6.95	7.00	6.80	6.80
5983	NASDAQ	TSRI	Mon, Jul 23, 2018	6.94	7.16	6.94	7.10
5982	NASDAQ	TSRI	Fri, Jul 20, 2018	7.31	7.52	7.10	7.28
5981	NASDAQ	TSRI	Thu, Jul 19, 2018	7.10	7.24	7.10	7.15
5980	NASDAQ	TSRI	Wed, Jul 18, 2018	7.30	7.30	7.10	7.11
5979	NASDAQ	TSRI	Tue, Jul 17, 2018	7.55	7.75	7.15	7.23
5978	NASDAQ	TSRI	Mon, Jul 16, 2018	7.35	7.90	7.15	7.15
5977	NASDAQ	TSRI	Fri, Jul 13, 2018	7.26	7.40	7.26	7.35
5976	NASDAQ	TSRI	Thu, Jul 12, 2018	7.25	7.40	7.20	7.20
5975	NASDAQ	TSRI	Wed, Jul 11, 2018	7.25	7.40	7.25	7.25
5974	NASDAQ	TSRI	Tue, Jul 10, 2018	7.12	7.35	7.12	7.25
5973	NASDAQ	TSRI	Mon, Jul 9, 2018	7.20	7.25	7.05	7.20
5972	NASDAQ	TSRI	Fri, Jul 6, 2018	7.00	7.25	6.94	7.25
5971	NASDAQ	TSRI	Thu, Jul 5, 2018	6.15	7.25	6.15	7.17
5970	NASDAQ	TSRI	Tue, Jul 3, 2018	6.52	7.41	6.52	7.40
5969	NASDAQ	TSRI	Mon, Jul 2, 2018	6.70	7.15	6.28	6.90
5968	NASDAQ	TSRI	Fri, Jun 29, 2018	7.15	7.15	6.60	6.70
5967	NASDAQ	TSRI	Thu, Jun 28, 2018	6.50	7.05	6.35	6.95
5966	NASDAQ	TSRI	Wed, Jun 27, 2018	7.55	8.95	6.60	6.95
5965	NASDAQ	TSRI	Tue, Jun 26, 2018	6.35	9.40	6.23	7.80
5964	NASDAQ	TSRI	Mon, Jun 25, 2018	4.67	6.40	4.67	6.03
5963	NASDAQ	TSRI	Fri, Jun 22, 2018	4.55	4.60	4.47	4.60
5962	NASDAQ	TSRI	Thu, Jun 21, 2018	4.50	4.51	4.40	4.40
5961	NASDAQ	TSRI	Tue, Jun 19, 2018	4.51	4.51	4.50	4.50
5960	NASDAQ	TSRI	Mon, Jun 18, 2018	4.50	4.50	4.50	4.50
5959	NASDAQ	TSRI	Fri, Jun 15, 2018	4.55	4.60	4.55	4.60
5958	NASDAQ	TSRI	Thu, Jun 14, 2018	4.60	4.60	4.57	4.60
5957	NASDAQ	TSRI	Wed, Jun 13, 2018	4.69	4.69	4.66	4.66
5956	NASDAQ	TSRI	Tue, Jun 12, 2018	4.61	4.61	4.61	4.61
5955	NASDAQ	TSRI	Mon, Jun 11, 2018	4.56	4.65	4.56	4.65
5954	NASDAQ	TSRI	Fri, Jun 8, 2018	4.62	4.62	4.45	4.45
5953	NASDAQ	TSRI	Thu, Jun 7, 2018	4.65	4.75	4.50	4.55
5952	NASDAQ	TSRI	Wed, Jun 6, 2018	4.65	4.68	4.50	4.60
5951	NASDAQ	TSRI	Tue, Jun 5, 2018	4.66	4.80	4.60	4.60
5950	NASDAQ	TSRI	Mon, Jun 4, 2018	5.20	5.20	4.45	4.65
5949	NASDAQ	TSRI	Fri, Jun 1, 2018	5.10	5.15	4.96	5.15
5948	NASDAQ	TSRI	Thu, May 31, 2018	0.00	0.00	0.00	5.15
5947	NASDAQ	TSRI	Wed, May 30, 2018	5.25	5.25	5.10	5.15
5946	NASDAQ	TSRI	Tue, May 29, 2018	5.35	5.41	5.30	5.30
5945	NASDAQ	TSRI	Fri, May 25, 2018	5.15	5.39	5.15	5.32
5944	NASDAQ	TSRI	Thu, May 24, 2018	5.27	5.35	5.27	5.35
5943	NASDAQ	TSRI	Wed, May 23, 2018	5.30	5.40	5.25	5.36
5942	NASDAQ	TSRI	Tue, May 22, 2018	5.20	5.25	5.19	5.19
5941	NASDAQ	TSRI	Mon, May 21, 2018	5.15	5.22	5.15	5.15
5940	NASDAQ	TSRI	Fri, May 18, 2018	5.00	5.15	4.95	5.10
5939	NASDAQ	TSRI	Thu, May 17, 2018	5.25	5.30	5.03	5.03
5938	NASDAQ	TSRI	Wed, May 16, 2018	5.15	5.65	5.15	5.15
5937	NASDAQ	TSRI	Tue, May 15, 2018	5.25	5.30	5.20	5.25
5936	NASDAQ	TSRI	Mon, May 14, 2018	5.40	5.70	5.30	5.30
5935	NASDAQ	TSRI	Fri, May 11, 2018	5.35	5.45	5.30	5.30
5934	NASDAQ	TSRI	Thu, May 10, 2018	5.40	5.41	5.40	5.40
5933	NASDAQ	TSRI	Wed, May 9, 2018	5.50	5.60	5.46	5.60
5932	NASDAQ	TSRI	Tue, May 8, 2018	5.50	5.65	5.40	5.50
5931	NASDAQ	TSRI	Mon, May 7, 2018	5.50	5.55	5.40	5.46
5930	NASDAQ	TSRI	Fri, May 4, 2018	5.26	5.45	5.26	5.45
5929	NASDAQ	TSRI	Thu, May 3, 2018	5.80	6.00	5.15	5.40
5928	NASDAQ	TSRI	Wed, May 2, 2018	5.40	5.80	5.35	5.65
5927	NASDAQ	TSRI	Tue, May 1, 2018	5.30	5.58	5.30	5.58
5926	NASDAQ	TSRI	Mon, Apr 30, 2018	0.00	0.00	0.00	5.32
5925	NASDAQ	TSRI	Fri, Apr 27, 2018	0.00	0.00	0.00	5.32
5924	NASDAQ	TSRI	Thu, Apr 26, 2018	5.32	5.32	5.32	5.32
5923	NASDAQ	TSRI	Wed, Apr 25, 2018	5.32	5.75	5.32	5.41
5922	NASDAQ	TSRI	Tue, Apr 24, 2018	0.00	0.00	0.00	5.50
5921	NASDAQ	TSRI	Mon, Apr 23, 2018	5.50	5.50	5.50	5.50
5920	NASDAQ	TSRI	Fri, Apr 20, 2018	5.55	5.75	5.55	5.75
5919	NASDAQ	TSRI	Thu, Apr 19, 2018	5.77	5.90	5.47	5.60
5918	NASDAQ	TSRI	Wed, Apr 18, 2018	5.30	5.75	5.30	5.70
5917	NASDAQ	TSRI	Tue, Apr 17, 2018	0.00	0.00	0.00	5.55
5916	NASDAQ	TSRI	Mon, Apr 16, 2018	5.95	5.95	5.55	5.55
5915	NASDAQ	TSRI	Fri, Apr 13, 2018	5.85	6.30	5.30	5.75
5914	NASDAQ	TSRI	Thu, Apr 12, 2018	5.55	6.60	5.47	6.55
5913	NASDAQ	TSRI	Wed, Apr 11, 2018	0.00	0.00	0.00	6.13
5912	NASDAQ	TSRI	Tue, Apr 10, 2018	5.22	6.21	5.22	6.13
5911	NASDAQ	TSRI	Mon, Apr 9, 2018	6.30	6.30	6.28	6.28
5910	NASDAQ	TSRI	Fri, Apr 6, 2018	6.10	6.10	6.10	6.10
5909	NASDAQ	TSRI	Thu, Apr 5, 2018	6.25	6.25	6.00	6.00
5908	NASDAQ	TSRI	Wed, Apr 4, 2018	6.30	6.55	6.25	6.25
5907	NASDAQ	TSRI	Tue, Apr 3, 2018	6.20	6.20	6.20	6.20
5906	NASDAQ	TSRI	Mon, Apr 2, 2018	6.20	6.20	6.20	6.20
5905	NASDAQ	TSRI	Thu, Mar 29, 2018	0.00	0.00	0.00	6.20
5904	NASDAQ	TSRI	Wed, Mar 28, 2018	6.15	6.20	6.15	6.20
5903	NASDAQ	TSRI	Tue, Mar 27, 2018	6.15	6.15	6.10	6.10
5902	NASDAQ	TSRI	Mon, Mar 26, 2018	6.10	6.16	6.10	6.16
5901	NASDAQ	TSRI	Fri, Mar 23, 2018	5.95	5.95	5.75	5.80
5900	NASDAQ	TSRI	Thu, Mar 22, 2018	6.60	6.60	6.20	6.44
5899	NASDAQ	TSRI	Wed, Mar 21, 2018	6.50	6.64	6.15	6.55
5898	NASDAQ	TSRI	Tue, Mar 20, 2018	6.10	6.10	6.10	6.10
5897	NASDAQ	TSRI	Mon, Mar 19, 2018	6.15	6.15	6.05	6.05
5896	NASDAQ	TSRI	Fri, Mar 16, 2018	6.05	6.08	6.01	6.08
5895	NASDAQ	TSRI	Thu, Mar 15, 2018	6.00	6.15	5.90	6.05
5894	NASDAQ	TSRI	Wed, Mar 14, 2018	5.75	6.00	5.75	5.94
5893	NASDAQ	TSRI	Tue, Mar 13, 2018	5.75	6.05	5.75	5.85
5892	NASDAQ	TSRI	Mon, Mar 12, 2018	5.85	6.45	5.70	5.91
5891	NASDAQ	TSRI	Fri, Mar 9, 2018	5.95	6.05	5.86	6.00
5890	NASDAQ	TSRI	Thu, Mar 8, 2018	6.15	6.15	5.85	5.85
5889	NASDAQ	TSRI	Wed, Mar 7, 2018	5.75	5.90	5.71	5.80
5888	NASDAQ	TSRI	Tue, Mar 6, 2018	5.76	5.96	5.70	5.75
5887	NASDAQ	TSRI	Mon, Mar 5, 2018	5.55	6.10	5.55	6.05
5886	NASDAQ	TSRI	Fri, Mar 2, 2018	5.75	5.80	5.61	5.65
5885	NASDAQ	TSRI	Thu, Mar 1, 2018	6.05	6.05	5.85	5.85
5884	NASDAQ	TSRI	Wed, Feb 28, 2018	6.30	6.30	5.90	6.00
5883	NASDAQ	TSRI	Tue, Feb 27, 2018	6.58	6.58	6.08	6.10
5882	NASDAQ	TSRI	Mon, Feb 26, 2018	6.55	6.70	6.55	6.60
5881	NASDAQ	TSRI	Fri, Feb 23, 2018	6.50	6.70	6.50	6.70
5880	NASDAQ	TSRI	Thu, Feb 22, 2018	6.55	6.57	6.50	6.50
5879	NASDAQ	TSRI	Wed, Feb 21, 2018	6.57	6.65	6.50	6.55
5878	NASDAQ	TSRI	Tue, Feb 20, 2018	6.40	6.50	6.35	6.35
5877	NASDAQ	TSRI	Fri, Feb 16, 2018	6.31	6.38	6.30	6.35
5876	NASDAQ	TSRI	Thu, Feb 15, 2018	6.25	6.43	6.25	6.35
5875	NASDAQ	TSRI	Wed, Feb 14, 2018	6.25	6.33	6.21	6.25
5874	NASDAQ	TSRI	Tue, Feb 13, 2018	6.20	6.20	6.20	6.20
5873	NASDAQ	TSRI	Mon, Feb 12, 2018	6.10	6.15	6.10	6.15
5872	NASDAQ	TSRI	Fri, Feb 9, 2018	5.95	5.95	5.50	5.90
5871	NASDAQ	TSRI	Thu, Feb 8, 2018	6.00	6.01	5.95	6.00
5870	NASDAQ	TSRI	Wed, Feb 7, 2018	6.30	6.66	6.30	6.35
5869	NASDAQ	TSRI	Tue, Feb 6, 2018	6.20	6.20	6.10	6.11
5868	NASDAQ	TSRI	Mon, Feb 5, 2018	6.15	6.20	6.05	6.10
5867	NASDAQ	TSRI	Fri, Feb 2, 2018	6.60	6.60	6.15	6.20
5866	NASDAQ	TSRI	Thu, Feb 1, 2018	6.60	6.60	6.34	6.45
5865	NASDAQ	TSRI	Wed, Jan 31, 2018	6.51	6.80	6.43	6.75
5864	NASDAQ	TSRI	Tue, Jan 30, 2018	6.91	6.91	6.55	6.77
5863	NASDAQ	TSRI	Mon, Jan 29, 2018	6.90	7.55	6.80	6.81
5862	NASDAQ	TSRI	Fri, Jan 26, 2018	7.00	7.00	6.65	6.65
5861	NASDAQ	TSRI	Thu, Jan 25, 2018	6.91	6.91	6.50	6.55
5860	NASDAQ	TSRI	Wed, Jan 24, 2018	6.98	7.00	6.80	6.90
5859	NASDAQ	TSRI	Tue, Jan 23, 2018	6.80	7.25	6.69	7.05
5858	NASDAQ	TSRI	Mon, Jan 22, 2018	6.62	6.95	6.62	6.80
5857	NASDAQ	TSRI	Fri, Jan 19, 2018	6.36	6.65	6.36	6.65
5856	NASDAQ	TSRI	Thu, Jan 18, 2018	6.45	6.54	6.45	6.45
5855	NASDAQ	TSRI	Wed, Jan 17, 2018	6.60	6.60	6.55	6.55
5854	NASDAQ	TSRI	Tue, Jan 16, 2018	7.10	7.16	6.07	6.40
5853	NASDAQ	TSRI	Fri, Jan 12, 2018	7.55	7.55	7.00	7.03
5852	NASDAQ	TSRI	Thu, Jan 11, 2018	7.55	7.70	7.20	7.24
5851	NASDAQ	TSRI	Wed, Jan 10, 2018	7.00	8.41	7.00	7.01
5850	NASDAQ	TSRI	Tue, Jan 9, 2018	6.20	6.20	5.76	5.85
5849	NASDAQ	TSRI	Mon, Jan 8, 2018	5.75	6.25	5.75	6.15
5848	NASDAQ	TSRI	Fri, Jan 5, 2018	5.83	5.85	5.80	5.85
5847	NASDAQ	TSRI	Thu, Jan 4, 2018	5.60	5.75	5.60	5.65
5846	NASDAQ	TSRI	Wed, Jan 3, 2018	5.26	5.35	5.26	5.35
5845	NASDAQ	TSRI	Tue, Jan 2, 2018	5.35	5.35	5.30	5.30
5844	NASDAQ	TSRI	Fri, Dec 29, 2017	5.30	5.35	5.20	5.20
5843	NASDAQ	TSRI	Thu, Dec 28, 2017	5.20	5.40	5.16	5.40
5842	NASDAQ	TSRI	Wed, Dec 27, 2017	5.50	5.50	5.20	5.25
5841	NASDAQ	TSRI	Tue, Dec 26, 2017	5.65	5.65	5.25	5.45
5840	NASDAQ	TSRI	Fri, Dec 22, 2017	6.15	6.16	5.10	5.33
5839	NASDAQ	TSRI	Thu, Dec 21, 2017	6.25	6.38	6.10	6.15
5838	NASDAQ	TSRI	Wed, Dec 20, 2017	6.34	6.34	6.20	6.25
5837	NASDAQ	TSRI	Tue, Dec 19, 2017	5.81	6.40	5.81	6.15
5836	NASDAQ	TSRI	Mon, Dec 18, 2017	5.85	6.75	5.85	5.90
5835	NASDAQ	TSRI	Fri, Dec 15, 2017	5.54	5.90	5.54	5.85
5834	NASDAQ	TSRI	Thu, Dec 14, 2017	5.31	5.85	5.31	5.80
5833	NASDAQ	TSRI	Wed, Dec 13, 2017	5.76	5.76	5.50	5.50
5832	NASDAQ	TSRI	Tue, Dec 12, 2017	5.10	5.90	5.10	5.90
5831	NASDAQ	TSRI	Mon, Dec 11, 2017	5.65	5.65	5.65	5.65
5830	NASDAQ	TSRI	Fri, Dec 8, 2017	5.70	5.90	5.70	5.90
5829	NASDAQ	TSRI	Thu, Dec 7, 2017	5.25	5.85	5.16	5.85
5828	NASDAQ	TSRI	Wed, Dec 6, 2017	5.10	5.20	5.00	5.20
5827	NASDAQ	TSRI	Tue, Dec 5, 2017	5.10	5.10	4.90	5.00
5826	NASDAQ	TSRI	Mon, Dec 4, 2017	5.05	5.10	4.95	5.03
5825	NASDAQ	TSRI	Fri, Dec 1, 2017	5.05	5.10	4.75	4.95
5824	NASDAQ	TSRI	Thu, Nov 30, 2017	5.10	5.18	4.65	5.10
5823	NASDAQ	TSRI	Wed, Nov 29, 2017	5.20	5.20	4.90	5.15
5822	NASDAQ	TSRI	Tue, Nov 28, 2017	5.00	5.15	5.00	5.15
5821	NASDAQ	TSRI	Mon, Nov 27, 2017	5.25	5.25	4.95	5.00
5820	NASDAQ	TSRI	Fri, Nov 24, 2017	5.65	5.65	5.00	5.30
5819	NASDAQ	TSRI	Wed, Nov 22, 2017	5.90	6.13	5.50	5.70
5818	NASDAQ	TSRI	Tue, Nov 21, 2017	6.35	6.45	5.65	6.20
5817	NASDAQ	TSRI	Mon, Nov 20, 2017	5.60	7.45	5.60	6.50
5816	NASDAQ	TSRI	Fri, Nov 17, 2017	5.55	6.35	4.80	5.25
5815	NASDAQ	TSRI	Thu, Nov 16, 2017	5.25	6.50	4.80	5.50
5814	NASDAQ	TSRI	Wed, Nov 15, 2017	5.25	5.30	5.00	5.00
5813	NASDAQ	TSRI	Tue, Nov 14, 2017	4.80	4.85	4.80	4.85
5812	NASDAQ	TSRI	Mon, Nov 13, 2017	4.85	4.85	4.80	4.80
5811	NASDAQ	TSRI	Fri, Nov 10, 2017	4.95	4.95	4.95	4.95
5810	NASDAQ	TSRI	Wed, Nov 8, 2017	4.80	4.94	4.80	4.94
5809	NASDAQ	TSRI	Tue, Nov 7, 2017	4.80	4.90	4.80	4.90
5808	NASDAQ	TSRI	Mon, Nov 6, 2017	4.95	4.95	4.80	4.80
5807	NASDAQ	TSRI	Fri, Nov 3, 2017	5.00	5.10	5.00	5.05
5806	NASDAQ	TSRI	Thu, Nov 2, 2017	5.00	5.00	4.95	5.00
5805	NASDAQ	TSRI	Wed, Nov 1, 2017	5.00	5.00	4.90	4.90
5804	NASDAQ	TSRI	Tue, Oct 31, 2017	5.00	5.10	5.00	5.00
5803	NASDAQ	TSRI	Mon, Oct 30, 2017	4.95	4.95	4.87	4.95
5802	NASDAQ	TSRI	Fri, Oct 27, 2017	5.00	5.00	4.90	4.90
5801	NASDAQ	TSRI	Thu, Oct 26, 2017	4.80	5.20	4.80	5.20
5800	NASDAQ	TSRI	Wed, Oct 25, 2017	4.80	4.86	4.80	4.86
5799	NASDAQ	TSRI	Tue, Oct 24, 2017	5.10	5.10	4.80	4.80
5798	NASDAQ	TSRI	Mon, Oct 23, 2017	5.10	5.20	5.10	5.20
5797	NASDAQ	TSRI	Fri, Oct 20, 2017	5.30	5.35	5.10	5.32
5796	NASDAQ	TSRI	Thu, Oct 19, 2017	5.45	5.45	5.28	5.40
5795	NASDAQ	TSRI	Wed, Oct 18, 2017	4.80	5.55	4.80	5.45
5794	NASDAQ	TSRI	Tue, Oct 17, 2017	4.62	4.85	4.62	4.80
5793	NASDAQ	TSRI	Mon, Oct 16, 2017	4.45	4.85	4.45	4.65
5792	NASDAQ	TSRI	Fri, Oct 13, 2017	4.90	4.90	4.40	4.60
5791	NASDAQ	TSRI	Thu, Oct 12, 2017	5.00	5.07	4.65	4.65
5790	NASDAQ	TSRI	Wed, Oct 11, 2017	4.45	4.90	4.45	4.80
5789	NASDAQ	TSRI	Tue, Oct 10, 2017	4.41	4.50	4.30	4.45
5788	NASDAQ	TSRI	Mon, Oct 9, 2017	4.40	4.40	4.30	4.33
5787	NASDAQ	TSRI	Fri, Oct 6, 2017	4.25	4.25	4.25	4.25
5786	NASDAQ	TSRI	Thu, Oct 5, 2017	4.35	4.35	4.31	4.31
5785	NASDAQ	TSRI	Wed, Oct 4, 2017	0.00	0.00	0.00	4.35
5784	NASDAQ	TSRI	Tue, Oct 3, 2017	0.00	0.00	0.00	4.35
5783	NASDAQ	TSRI	Mon, Oct 2, 2017	4.30	4.40	4.30	4.35
5782	NASDAQ	TSRI	Fri, Sep 29, 2017	4.33	4.35	4.30	4.35
5781	NASDAQ	TSRI	Thu, Sep 28, 2017	4.30	4.30	4.15	4.25
5780	NASDAQ	TSRI	Wed, Sep 27, 2017	4.30	4.30	4.30	4.30
5779	NASDAQ	TSRI	Tue, Sep 26, 2017	4.35	4.35	4.11	4.25
5778	NASDAQ	TSRI	Mon, Sep 25, 2017	4.40	4.45	3.95	4.35
5777	NASDAQ	TSRI	Fri, Sep 22, 2017	4.20	4.45	4.20	4.35
5776	NASDAQ	TSRI	Thu, Sep 21, 2017	4.10	4.20	4.10	4.15
5775	NASDAQ	TSRI	Wed, Sep 20, 2017	3.85	4.10	3.80	4.10
5774	NASDAQ	TSRI	Tue, Sep 19, 2017	4.05	4.10	3.90	3.90
5773	NASDAQ	TSRI	Mon, Sep 18, 2017	4.11	4.15	3.95	4.10
5772	NASDAQ	TSRI	Fri, Sep 15, 2017	3.80	4.15	3.80	4.10
5771	NASDAQ	TSRI	Thu, Sep 14, 2017	4.05	4.11	3.95	4.00
5770	NASDAQ	TSRI	Wed, Sep 13, 2017	4.20	4.20	4.10	4.10
5769	NASDAQ	TSRI	Tue, Sep 12, 2017	4.18	4.20	4.15	4.18
5768	NASDAQ	TSRI	Mon, Sep 11, 2017	4.10	4.22	4.10	4.13
5767	NASDAQ	TSRI	Fri, Sep 8, 2017	4.10	4.25	4.10	4.25
5766	NASDAQ	TSRI	Thu, Sep 7, 2017	4.30	4.30	4.10	4.15
5765	NASDAQ	TSRI	Wed, Sep 6, 2017	4.30	4.30	4.10	4.25
5764	NASDAQ	TSRI	Tue, Sep 5, 2017	4.05	4.23	4.00	4.10
5763	NASDAQ	TSRI	Fri, Sep 1, 2017	0.00	0.00	0.00	4.25
5762	NASDAQ	TSRI	Thu, Aug 31, 2017	4.21	4.35	4.21	4.25
5761	NASDAQ	TSRI	Wed, Aug 30, 2017	4.32	4.32	4.25	4.25
5760	NASDAQ	TSRI	Tue, Aug 29, 2017	0.00	0.00	0.00	4.26
5759	NASDAQ	TSRI	Mon, Aug 28, 2017	0.00	0.00	0.00	4.26
5758	NASDAQ	TSRI	Fri, Aug 25, 2017	0.00	0.00	0.00	4.26
5757	NASDAQ	TSRI	Thu, Aug 24, 2017	4.30	4.30	4.25	4.26
5756	NASDAQ	TSRI	Wed, Aug 23, 2017	0.00	0.00	0.00	4.28
5755	NASDAQ	TSRI	Tue, Aug 22, 2017	4.28	4.28	4.28	4.28
5754	NASDAQ	TSRI	Mon, Aug 21, 2017	4.25	4.25	4.25	4.25
5753	NASDAQ	TSRI	Fri, Aug 18, 2017	4.05	4.20	4.05	4.20
5752	NASDAQ	TSRI	Thu, Aug 17, 2017	4.28	4.28	4.00	4.15
5751	NASDAQ	TSRI	Wed, Aug 16, 2017	4.45	4.45	4.30	4.30
5750	NASDAQ	TSRI	Tue, Aug 15, 2017	4.45	4.45	4.40	4.40
5749	NASDAQ	TSRI	Mon, Aug 14, 2017	4.35	4.35	4.30	4.33
5748	NASDAQ	TSRI	Fri, Aug 11, 2017	4.30	4.35	4.30	4.30
5747	NASDAQ	TSRI	Thu, Aug 10, 2017	4.30	4.30	4.25	4.25
5746	NASDAQ	TSRI	Wed, Aug 9, 2017	4.21	4.25	4.16	4.25
5745	NASDAQ	TSRI	Tue, Aug 8, 2017	4.35	4.40	4.20	4.30
5744	NASDAQ	TSRI	Mon, Aug 7, 2017	4.31	4.37	4.25	4.35
5743	NASDAQ	TSRI	Fri, Aug 4, 2017	4.45	4.45	4.35	4.35
5742	NASDAQ	TSRI	Thu, Aug 3, 2017	4.15	4.40	4.11	4.21
5741	NASDAQ	TSRI	Wed, Aug 2, 2017	4.25	4.25	4.15	4.15
5740	NASDAQ	TSRI	Tue, Aug 1, 2017	4.30	4.30	4.20	4.20
5739	NASDAQ	TSRI	Mon, Jul 31, 2017	4.70	4.70	4.20	4.20
5738	NASDAQ	TSRI	Fri, Jul 28, 2017	4.71	4.75	4.60	4.60
5737	NASDAQ	TSRI	Thu, Jul 27, 2017	4.70	4.71	4.65	4.65
5736	NASDAQ	TSRI	Wed, Jul 26, 2017	4.80	4.80	4.70	4.75
5735	NASDAQ	TSRI	Tue, Jul 25, 2017	4.80	4.81	4.70	4.70
5734	NASDAQ	TSRI	Mon, Jul 24, 2017	4.80	4.80	4.70	4.70
5733	NASDAQ	TSRI	Fri, Jul 21, 2017	4.85	4.85	4.70	4.70
5732	NASDAQ	TSRI	Thu, Jul 20, 2017	4.80	4.90	4.75	4.80
5731	NASDAQ	TSRI	Wed, Jul 19, 2017	4.75	4.90	4.75	4.80
5730	NASDAQ	TSRI	Tue, Jul 18, 2017	4.75	4.80	4.75	4.75
5729	NASDAQ	TSRI	Mon, Jul 17, 2017	4.85	4.85	4.75	4.85
5728	NASDAQ	TSRI	Fri, Jul 14, 2017	4.95	4.95	4.66	4.80
5727	NASDAQ	TSRI	Thu, Jul 13, 2017	4.80	4.85	4.64	4.85
5726	NASDAQ	TSRI	Wed, Jul 12, 2017	4.90	4.90	4.75	4.80
5725	NASDAQ	TSRI	Tue, Jul 11, 2017	5.00	5.00	4.90	4.90
5724	NASDAQ	TSRI	Mon, Jul 10, 2017	5.00	5.10	4.85	4.85
5723	NASDAQ	TSRI	Fri, Jul 7, 2017	5.00	5.00	4.90	4.90
5722	NASDAQ	TSRI	Thu, Jul 6, 2017	5.15	5.20	4.90	5.00
5721	NASDAQ	TSRI	Wed, Jul 5, 2017	5.10	5.25	5.10	5.15
5720	NASDAQ	TSRI	Mon, Jul 3, 2017	5.05	5.15	4.92	5.10
5719	NASDAQ	TSRI	Fri, Jun 30, 2017	4.95	5.05	4.90	5.05
5718	NASDAQ	TSRI	Thu, Jun 29, 2017	5.10	5.15	5.00	5.00
5717	NASDAQ	TSRI	Wed, Jun 28, 2017	5.20	5.20	5.16	5.20
5716	NASDAQ	TSRI	Tue, Jun 27, 2017	5.15	5.20	5.15	5.15
5715	NASDAQ	TSRI	Mon, Jun 26, 2017	5.10	5.30	5.10	5.30
5714	NASDAQ	TSRI	Fri, Jun 23, 2017	5.15	5.20	4.95	5.15
5713	NASDAQ	TSRI	Thu, Jun 22, 2017	5.30	5.35	5.15	5.15
5712	NASDAQ	TSRI	Wed, Jun 21, 2017	5.15	5.30	4.95	5.25
5711	NASDAQ	TSRI	Tue, Jun 20, 2017	5.20	5.30	5.00	5.30
5710	NASDAQ	TSRI	Mon, Jun 19, 2017	5.45	5.45	4.75	5.20
5709	NASDAQ	TSRI	Fri, Jun 16, 2017	5.45	5.55	5.15	5.45
5708	NASDAQ	TSRI	Thu, Jun 15, 2017	6.50	6.60	4.95	5.50
5707	NASDAQ	TSRI	Wed, Jun 14, 2017	8.00	8.00	5.80	6.37
5706	NASDAQ	TSRI	Tue, Jun 13, 2017	10.35	11.10	9.00	9.15
5705	NASDAQ	TSRI	Mon, Jun 12, 2017	8.95	10.25	8.95	10.05
5704	NASDAQ	TSRI	Fri, Jun 9, 2017	8.80	9.10	8.80	9.08
5703	NASDAQ	TSRI	Thu, Jun 8, 2017	9.10	9.10	8.65	8.80
5702	NASDAQ	TSRI	Wed, Jun 7, 2017	8.60	9.25	8.29	9.05
5701	NASDAQ	TSRI	Tue, Jun 6, 2017	7.90	8.65	7.85	8.60
5700	NASDAQ	TSRI	Mon, Jun 5, 2017	7.90	7.95	7.53	7.95
5699	NASDAQ	TSRI	Fri, Jun 2, 2017	7.54	7.82	7.36	7.65
5698	NASDAQ	TSRI	Thu, Jun 1, 2017	7.30	7.67	7.30	7.55
5697	NASDAQ	TSRI	Wed, May 31, 2017	7.15	7.47	6.91	7.35
5696	NASDAQ	TSRI	Tue, May 30, 2017	7.45	7.80	7.40	7.60
5695	NASDAQ	TSRI	Fri, May 26, 2017	7.75	8.00	7.17	7.17
5694	NASDAQ	TSRI	Thu, May 25, 2017	7.09	7.40	6.86	7.39
5693	NASDAQ	TSRI	Wed, May 24, 2017	6.77	7.30	6.56	6.81
5692	NASDAQ	TSRI	Tue, May 23, 2017	6.37	6.69	6.30	6.69
5691	NASDAQ	TSRI	Mon, May 22, 2017	6.00	6.55	5.61	6.25
5690	NASDAQ	TSRI	Fri, May 19, 2017	5.85	6.05	5.65	6.00
5689	NASDAQ	TSRI	Thu, May 18, 2017	5.00	6.05	5.00	5.60
5688	NASDAQ	TSRI	Wed, May 17, 2017	5.00	5.00	5.00	5.00
5687	NASDAQ	TSRI	Tue, May 16, 2017	4.85	4.86	4.72	4.85
5686	NASDAQ	TSRI	Mon, May 15, 2017	4.80	4.81	4.79	4.80
5685	NASDAQ	TSRI	Fri, May 12, 2017	4.80	4.80	4.79	4.79
5684	NASDAQ	TSRI	Thu, May 11, 2017	4.70	4.70	4.69	4.70
5683	NASDAQ	TSRI	Wed, May 10, 2017	0.00	0.00	0.00	4.80
5682	NASDAQ	TSRI	Tue, May 9, 2017	4.80	4.95	4.75	4.80
5681	NASDAQ	TSRI	Mon, May 8, 2017	4.80	4.80	4.80	4.80
5680	NASDAQ	TSRI	Fri, May 5, 2017	4.90	4.90	4.65	4.65
5679	NASDAQ	TSRI	Thu, May 4, 2017	4.80	4.80	4.80	4.80
5678	NASDAQ	TSRI	Wed, May 3, 2017	4.95	4.95	4.80	4.80
5677	NASDAQ	TSRI	Tue, May 2, 2017	4.85	4.90	4.50	4.90
5676	NASDAQ	TSRI	Mon, May 1, 2017	5.35	5.35	4.80	4.90
5675	NASDAQ	TSRI	Fri, Apr 28, 2017	0.00	0.00	0.00	4.95
5674	NASDAQ	TSRI	Thu, Apr 27, 2017	5.20	5.20	4.95	4.95
5673	NASDAQ	TSRI	Wed, Apr 26, 2017	0.00	0.00	0.00	5.35
5672	NASDAQ	TSRI	Mon, Apr 24, 2017	5.00	5.35	4.95	5.35
5671	NASDAQ	TSRI	Fri, Apr 21, 2017	4.90	5.05	4.90	5.05
5670	NASDAQ	TSRI	Thu, Apr 20, 2017	5.11	5.40	4.76	5.05
5669	NASDAQ	TSRI	Wed, Apr 19, 2017	0.00	0.00	0.00	5.00
5668	NASDAQ	TSRI	Tue, Apr 18, 2017	4.85	5.00	4.85	5.00
5667	NASDAQ	TSRI	Mon, Apr 17, 2017	5.10	5.65	5.00	5.00
5666	NASDAQ	TSRI	Thu, Apr 13, 2017	4.79	4.85	4.79	4.85
5665	NASDAQ	TSRI	Wed, Apr 12, 2017	5.00	5.00	4.65	4.75
5664	NASDAQ	TSRI	Tue, Apr 11, 2017	5.20	5.33	4.35	5.00
5663	NASDAQ	TSRI	Mon, Apr 10, 2017	4.91	5.35	4.91	5.35
5662	NASDAQ	TSRI	Fri, Apr 7, 2017	5.20	5.20	5.20	5.20
5661	NASDAQ	TSRI	Thu, Apr 6, 2017	5.15	5.15	5.15	5.15
5660	NASDAQ	TSRI	Wed, Apr 5, 2017	0.00	0.00	0.00	5.20
5659	NASDAQ	TSRI	Tue, Apr 4, 2017	5.41	5.41	5.20	5.20
5658	NASDAQ	TSRI	Mon, Apr 3, 2017	5.55	5.55	5.55	5.55
5657	NASDAQ	TSRI	Fri, Mar 31, 2017	5.40	5.75	5.40	5.70
5656	NASDAQ	TSRI	Thu, Mar 30, 2017	5.10	5.15	5.05	5.10
5655	NASDAQ	TSRI	Wed, Mar 29, 2017	5.15	5.15	5.15	5.15
5654	NASDAQ	TSRI	Tue, Mar 28, 2017	5.15	5.15	5.15	5.15
5653	NASDAQ	TSRI	Mon, Mar 27, 2017	5.60	5.60	5.60	5.60
5652	NASDAQ	TSRI	Thu, Mar 23, 2017	5.35	5.35	5.20	5.25
5651	NASDAQ	TSRI	Wed, Mar 22, 2017	5.05	5.65	5.05	5.65
5650	NASDAQ	TSRI	Tue, Mar 21, 2017	5.69	5.69	5.10	5.10
5649	NASDAQ	TSRI	Mon, Mar 20, 2017	5.30	5.30	5.10	5.20
5648	NASDAQ	TSRI	Fri, Mar 17, 2017	5.00	5.35	5.00	5.15
5647	NASDAQ	TSRI	Thu, Mar 16, 2017	4.95	5.10	4.75	5.10
5646	NASDAQ	TSRI	Wed, Mar 15, 2017	4.85	5.05	4.75	4.95
5645	NASDAQ	TSRI	Tue, Mar 14, 2017	5.10	5.10	4.80	5.00
5644	NASDAQ	TSRI	Mon, Mar 13, 2017	5.15	5.15	5.00	5.05
5643	NASDAQ	TSRI	Fri, Mar 10, 2017	5.35	5.35	5.00	5.20
5642	NASDAQ	TSRI	Thu, Mar 9, 2017	5.05	5.35	4.85	5.10
5641	NASDAQ	TSRI	Wed, Mar 8, 2017	5.15	5.20	4.95	5.10
5640	NASDAQ	TSRI	Tue, Mar 7, 2017	5.45	5.45	5.10	5.15
5639	NASDAQ	TSRI	Mon, Mar 6, 2017	5.25	5.50	5.10	5.45
5638	NASDAQ	TSRI	Fri, Mar 3, 2017	5.55	6.00	5.25	5.30
5637	NASDAQ	TSRI	Thu, Mar 2, 2017	5.35	5.40	5.35	5.40
5636	NASDAQ	TSRI	Wed, Mar 1, 2017	5.60	5.65	5.45	5.45
5635	NASDAQ	TSRI	Tue, Feb 28, 2017	5.50	5.50	5.50	5.50
5634	NASDAQ	TSRI	Mon, Feb 27, 2017	5.60	5.70	5.50	5.65
5633	NASDAQ	TSRI	Fri, Feb 24, 2017	5.45	5.65	5.15	5.50
5632	NASDAQ	TSRI	Thu, Feb 23, 2017	5.29	5.29	5.10	5.25
5631	NASDAQ	TSRI	Wed, Feb 22, 2017	5.26	5.30	4.80	5.30
5630	NASDAQ	TSRI	Fri, Feb 17, 2017	5.60	5.60	5.51	5.55
5629	NASDAQ	TSRI	Thu, Feb 16, 2017	5.49	5.49	5.35	5.35
5628	NASDAQ	TSRI	Wed, Feb 15, 2017	5.25	5.60	5.25	5.45
5627	NASDAQ	TSRI	Tue, Feb 14, 2017	5.30	5.55	5.15	5.45
5626	NASDAQ	TSRI	Mon, Feb 13, 2017	5.50	5.55	5.50	5.55
5625	NASDAQ	TSRI	Fri, Feb 10, 2017	5.75	5.75	5.75	5.75
5624	NASDAQ	TSRI	Thu, Feb 9, 2017	5.75	5.75	5.75	5.75
5623	NASDAQ	TSRI	Tue, Feb 7, 2017	5.70	5.75	5.60	5.61
5622	NASDAQ	TSRI	Fri, Feb 3, 2017	5.75	5.75	5.65	5.75
5621	NASDAQ	TSRI	Thu, Feb 2, 2017	5.70	5.70	5.60	5.60
5620	NASDAQ	TSRI	Wed, Feb 1, 2017	5.85	5.85	5.65	5.65
5619	NASDAQ	TSRI	Tue, Jan 31, 2017	5.50	5.60	5.50	5.55
5618	NASDAQ	TSRI	Mon, Jan 30, 2017	5.45	5.45	5.36	5.45
5617	NASDAQ	TSRI	Fri, Jan 27, 2017	5.41	5.45	5.41	5.45
5616	NASDAQ	TSRI	Thu, Jan 26, 2017	5.30	5.55	5.25	5.40
5615	NASDAQ	TSRI	Wed, Jan 25, 2017	5.50	5.50	5.50	5.50
5614	NASDAQ	TSRI	Tue, Jan 24, 2017	5.45	5.70	5.45	5.70
5613	NASDAQ	TSRI	Mon, Jan 23, 2017	5.65	5.75	5.40	5.45
5612	NASDAQ	TSRI	Fri, Jan 20, 2017	5.70	5.80	5.65	5.80
5611	NASDAQ	TSRI	Thu, Jan 19, 2017	6.00	6.00	5.75	5.75
5610	NASDAQ	TSRI	Wed, Jan 18, 2017	0.00	0.00	0.00	5.85
5609	NASDAQ	TSRI	Tue, Jan 17, 2017	5.65	6.03	5.65	5.85
5608	NASDAQ	TSRI	Fri, Jan 13, 2017	0.00	0.00	0.00	5.70
5607	NASDAQ	TSRI	Thu, Jan 12, 2017	5.90	6.10	5.70	5.70
5606	NASDAQ	TSRI	Wed, Jan 11, 2017	5.75	6.10	5.65	5.80
5605	NASDAQ	TSRI	Tue, Jan 10, 2017	5.75	5.75	5.75	5.75
5604	NASDAQ	TSRI	Mon, Jan 9, 2017	5.90	6.10	5.85	5.90
5603	NASDAQ	TSRI	Fri, Jan 6, 2017	5.80	6.45	5.78	5.80
5602	NASDAQ	TSRI	Thu, Jan 5, 2017	5.55	6.00	5.50	5.90
5601	NASDAQ	TSRI	Wed, Jan 4, 2017	5.60	6.00	5.50	5.60
5600	NASDAQ	TSRI	Tue, Jan 3, 2017	5.75	5.80	5.50	5.80
5599	NASDAQ	TSRI	Fri, Dec 30, 2016	5.65	5.75	5.45	5.75
5598	NASDAQ	TSRI	Thu, Dec 29, 2016	5.65	6.20	5.50	5.65
5597	NASDAQ	TSRI	Wed, Dec 28, 2016	5.50	5.65	5.50	5.65
5596	NASDAQ	TSRI	Tue, Dec 27, 2016	5.55	5.64	5.40	5.50
5595	NASDAQ	TSRI	Fri, Dec 23, 2016	5.33	5.60	5.33	5.60
5594	NASDAQ	TSRI	Thu, Dec 22, 2016	5.55	5.55	5.45	5.45
5593	NASDAQ	TSRI	Wed, Dec 21, 2016	5.45	5.58	5.45	5.45
5592	NASDAQ	TSRI	Tue, Dec 20, 2016	5.70	5.71	5.55	5.55
5591	NASDAQ	TSRI	Mon, Dec 19, 2016	5.70	5.70	5.60	5.65
5590	NASDAQ	TSRI	Fri, Dec 16, 2016	6.15	6.15	5.75	5.75
5589	NASDAQ	TSRI	Thu, Dec 15, 2016	6.05	6.15	5.95	6.05
5588	NASDAQ	TSRI	Wed, Dec 14, 2016	6.42	6.42	6.05	6.05
5587	NASDAQ	TSRI	Tue, Dec 13, 2016	6.00	6.30	6.00	6.00
5586	NASDAQ	TSRI	Mon, Dec 12, 2016	6.20	6.20	5.75	6.00
5585	NASDAQ	TSRI	Fri, Dec 9, 2016	5.80	6.10	5.80	6.00
5584	NASDAQ	TSRI	Thu, Dec 8, 2016	5.90	6.00	5.70	5.90
5583	NASDAQ	TSRI	Wed, Dec 7, 2016	6.00	6.04	5.70	5.75
5582	NASDAQ	TSRI	Tue, Dec 6, 2016	6.50	6.55	6.05	6.05
5581	NASDAQ	TSRI	Mon, Dec 5, 2016	6.45	6.70	6.10	6.15
5580	NASDAQ	TSRI	Fri, Dec 2, 2016	5.75	6.15	5.75	6.15
5579	NASDAQ	TSRI	Thu, Dec 1, 2016	5.60	5.95	5.45	5.80
5578	NASDAQ	TSRI	Wed, Nov 30, 2016	5.75	5.75	5.30	5.65
5577	NASDAQ	TSRI	Tue, Nov 29, 2016	5.60	5.85	5.55	5.80
5576	NASDAQ	TSRI	Mon, Nov 28, 2016	5.60	5.80	5.30	5.60
5575	NASDAQ	TSRI	Fri, Nov 25, 2016	5.90	5.94	5.70	5.70
5574	NASDAQ	TSRI	Wed, Nov 23, 2016	7.20	7.25	5.55	5.95
5573	NASDAQ	TSRI	Tue, Nov 22, 2016	5.45	7.35	5.45	7.10
5572	NASDAQ	TSRI	Mon, Nov 21, 2016	5.45	5.50	5.45	5.50
5571	NASDAQ	TSRI	Fri, Nov 18, 2016	5.40	5.80	5.40	5.80
5570	NASDAQ	TSRI	Thu, Nov 17, 2016	5.75	6.00	5.30	5.65
5569	NASDAQ	TSRI	Wed, Nov 16, 2016	6.30	6.30	5.80	5.80
5568	NASDAQ	TSRI	Tue, Nov 15, 2016	5.40	6.70	5.40	6.60
5567	NASDAQ	TSRI	Mon, Nov 14, 2016	5.46	5.60	5.25	5.60
5566	NASDAQ	TSRI	Fri, Nov 11, 2016	5.28	5.60	5.28	5.55
5565	NASDAQ	TSRI	Thu, Nov 10, 2016	4.75	5.50	4.75	5.50
5564	NASDAQ	TSRI	Wed, Nov 9, 2016	5.00	5.20	4.70	5.00
5563	NASDAQ	TSRI	Tue, Nov 8, 2016	5.05	5.20	5.00	5.10
5562	NASDAQ	TSRI	Mon, Nov 7, 2016	4.95	5.10	4.90	5.05
5561	NASDAQ	TSRI	Fri, Nov 4, 2016	5.45	5.80	4.70	4.70
5560	NASDAQ	TSRI	Thu, Nov 3, 2016	5.62	5.62	5.35	5.50
5559	NASDAQ	TSRI	Wed, Nov 2, 2016	6.10	6.10	5.65	5.90
5558	NASDAQ	TSRI	Tue, Nov 1, 2016	5.85	5.90	5.80	5.90
5557	NASDAQ	TSRI	Mon, Oct 31, 2016	6.05	6.05	5.89	5.95
5556	NASDAQ	TSRI	Fri, Oct 28, 2016	6.00	6.50	6.00	6.00
5555	NASDAQ	TSRI	Thu, Oct 27, 2016	6.15	6.40	5.80	5.90
5554	NASDAQ	TSRI	Wed, Oct 26, 2016	6.50	6.55	6.10	6.15
5553	NASDAQ	TSRI	Tue, Oct 25, 2016	5.85	6.50	5.70	6.35
5552	NASDAQ	TSRI	Mon, Oct 24, 2016	5.70	5.90	5.65	5.85
5551	NASDAQ	TSRI	Fri, Oct 21, 2016	5.75	5.85	5.35	5.80
5550	NASDAQ	TSRI	Thu, Oct 20, 2016	5.65	5.95	5.65	5.85
5549	NASDAQ	TSRI	Wed, Oct 19, 2016	5.85	6.50	5.45	5.60
5548	NASDAQ	TSRI	Tue, Oct 18, 2016	5.65	5.98	5.55	5.90
5547	NASDAQ	TSRI	Mon, Oct 17, 2016	5.85	5.85	5.40	5.60
5546	NASDAQ	TSRI	Fri, Oct 14, 2016	5.75	6.19	5.75	5.91
5545	NASDAQ	TSRI	Thu, Oct 13, 2016	6.22	6.52	5.64	5.81
5544	NASDAQ	TSRI	Wed, Oct 12, 2016	6.46	6.68	6.09	6.51
5543	NASDAQ	TSRI	Tue, Oct 11, 2016	6.44	6.51	6.14	6.49
5542	NASDAQ	TSRI	Mon, Oct 10, 2016	6.32	6.65	6.27	6.54
5541	NASDAQ	TSRI	Fri, Oct 7, 2016	6.56	6.76	6.56	6.68
5540	NASDAQ	TSRI	Thu, Oct 6, 2016	6.80	7.04	6.48	6.59
5539	NASDAQ	TSRI	Wed, Oct 5, 2016	7.25	7.41	6.90	6.90
5538	NASDAQ	TSRI	Tue, Oct 4, 2016	7.20	7.69	7.09	7.17
5537	NASDAQ	TSRI	Mon, Oct 3, 2016	7.54	7.54	7.15	7.15
5536	NASDAQ	TSRI	Fri, Sep 30, 2016	7.72	7.96	7.42	7.47
5535	NASDAQ	TSRI	Thu, Sep 29, 2016	7.37	7.74	6.88	7.55
5534	NASDAQ	TSRI	Wed, Sep 28, 2016	7.51	7.69	7.21	7.39
5533	NASDAQ	TSRI	Tue, Sep 27, 2016	7.75	7.75	7.32	7.40
5532	NASDAQ	TSRI	Mon, Sep 26, 2016	8.03	8.03	7.35	7.45
5531	NASDAQ	TSRI	Fri, Sep 23, 2016	7.13	7.90	6.92	7.81
5530	NASDAQ	TSRI	Thu, Sep 22, 2016	7.43	7.48	7.09	7.40
5529	NASDAQ	TSRI	Wed, Sep 21, 2016	7.13	8.04	7.13	7.33
5528	NASDAQ	TSRI	Tue, Sep 20, 2016	7.15	7.25	7.00	7.13
5527	NASDAQ	TSRI	Mon, Sep 19, 2016	7.20	7.52	7.09	7.25
5526	NASDAQ	TSRI	Fri, Sep 16, 2016	7.22	7.39	6.95	7.22
5525	NASDAQ	TSRI	Thu, Sep 15, 2016	7.19	7.40	7.05	7.17
5524	NASDAQ	TSRI	Wed, Sep 14, 2016	7.42	7.70	6.99	7.38
5523	NASDAQ	TSRI	Tue, Sep 13, 2016	7.69	7.90	6.94	7.46
5522	NASDAQ	TSRI	Mon, Sep 12, 2016	7.40	7.80	6.84	7.77
5521	NASDAQ	TSRI	Fri, Sep 9, 2016	7.15	7.86	6.75	7.49
5520	NASDAQ	TSRI	Thu, Sep 8, 2016	8.01	8.28	6.73	7.02
5519	NASDAQ	TSRI	Wed, Sep 7, 2016	9.19	9.50	7.80	7.82
5518	NASDAQ	TSRI	Tue, Sep 6, 2016	7.69	9.48	7.45	9.05
5517	NASDAQ	TSRI	Fri, Sep 2, 2016	7.86	7.89	7.45	7.69
5516	NASDAQ	TSRI	Thu, Sep 1, 2016	6.59	8.15	6.19	7.61
5515	NASDAQ	TSRI	Wed, Aug 31, 2016	6.34	6.80	6.15	6.54
5514	NASDAQ	TSRI	Tue, Aug 30, 2016	6.00	6.50	5.80	6.28
5513	NASDAQ	TSRI	Mon, Aug 29, 2016	6.00	6.15	5.72	5.93
5512	NASDAQ	TSRI	Fri, Aug 26, 2016	5.80	6.16	5.62	5.91
5511	NASDAQ	TSRI	Thu, Aug 25, 2016	5.45	5.75	5.34	5.75
5510	NASDAQ	TSRI	Wed, Aug 24, 2016	5.42	5.59	5.17	5.43
5509	NASDAQ	TSRI	Tue, Aug 23, 2016	5.40	5.75	5.36	5.36
5508	NASDAQ	TSRI	Mon, Aug 22, 2016	5.50	5.58	5.22	5.49
5507	NASDAQ	TSRI	Fri, Aug 19, 2016	5.70	5.75	5.51	5.60
5506	NASDAQ	TSRI	Thu, Aug 18, 2016	5.43	5.73	5.36	5.61
5505	NASDAQ	TSRI	Wed, Aug 17, 2016	5.75	5.75	5.17	5.49
5504	NASDAQ	TSRI	Tue, Aug 16, 2016	5.75	5.82	5.40	5.63
5503	NASDAQ	TSRI	Mon, Aug 15, 2016	5.55	5.85	5.35	5.50
5502	NASDAQ	TSRI	Fri, Aug 12, 2016	5.75	5.75	5.55	5.61
5501	NASDAQ	TSRI	Thu, Aug 11, 2016	5.91	5.99	5.85	5.87
5500	NASDAQ	TSRI	Wed, Aug 10, 2016	5.96	6.14	5.85	5.89
5499	NASDAQ	TSRI	Tue, Aug 9, 2016	6.10	6.30	5.85	5.95
5498	NASDAQ	TSRI	Mon, Aug 8, 2016	5.76	6.20	5.64	6.15
5497	NASDAQ	TSRI	Fri, Aug 5, 2016	5.69	6.03	5.60	5.85
5496	NASDAQ	TSRI	Thu, Aug 4, 2016	5.11	6.20	5.10	5.77
5495	NASDAQ	TSRI	Wed, Aug 3, 2016	5.09	5.35	5.00	5.19
5494	NASDAQ	TSRI	Tue, Aug 2, 2016	5.40	5.45	4.80	5.21
5493	NASDAQ	TSRI	Mon, Aug 1, 2016	5.03	5.40	4.61	5.29
5492	NASDAQ	TSRI	Fri, Jul 29, 2016	5.00	6.78	4.35	5.30
5491	NASDAQ	TSRI	Thu, Jul 28, 2016	3.91	3.91	3.73	3.82
5490	NASDAQ	TSRI	Wed, Jul 27, 2016	3.77	3.90	3.77	3.88
5489	NASDAQ	TSRI	Tue, Jul 26, 2016	3.85	3.85	3.71	3.81
5488	NASDAQ	TSRI	Mon, Jul 25, 2016	4.09	4.42	3.74	4.10
5487	NASDAQ	TSRI	Fri, Jul 22, 2016	3.83	4.14	3.82	4.13
5486	NASDAQ	TSRI	Thu, Jul 21, 2016	3.72	3.72	3.67	3.68
5485	NASDAQ	TSRI	Wed, Jul 20, 2016	3.71	3.71	3.71	3.71
5484	NASDAQ	TSRI	Tue, Jul 19, 2016	3.68	3.68	3.68	3.68
5483	NASDAQ	TSRI	Mon, Jul 18, 2016	3.83	3.83	3.67	3.67
5482	NASDAQ	TSRI	Fri, Jul 15, 2016	3.68	3.68	3.67	3.67
5481	NASDAQ	TSRI	Thu, Jul 14, 2016	3.62	3.62	3.62	3.62
5480	NASDAQ	TSRI	Wed, Jul 13, 2016	3.67	3.68	3.55	3.59
5479	NASDAQ	TSRI	Tue, Jul 12, 2016	3.68	3.68	3.68	3.68
5478	NASDAQ	TSRI	Mon, Jul 11, 2016	3.70	3.91	3.63	3.63
5477	NASDAQ	TSRI	Fri, Jul 8, 2016	3.78	3.78	3.68	3.68
5476	NASDAQ	TSRI	Thu, Jul 7, 2016	3.80	3.87	3.63	3.63
5475	NASDAQ	TSRI	Wed, Jul 6, 2016	3.78	3.80	3.78	3.80
5474	NASDAQ	TSRI	Tue, Jul 5, 2016	3.80	3.80	3.78	3.78
5473	NASDAQ	TSRI	Fri, Jul 1, 2016	3.79	3.79	3.79	3.79
5472	NASDAQ	TSRI	Thu, Jun 30, 2016	3.74	3.74	3.74	3.74
5471	NASDAQ	TSRI	Wed, Jun 29, 2016	3.74	3.74	3.73	3.74
5470	NASDAQ	TSRI	Tue, Jun 28, 2016	3.73	3.73	3.42	3.50
5469	NASDAQ	TSRI	Mon, Jun 27, 2016	3.71	3.74	3.53	3.74
5468	NASDAQ	TSRI	Fri, Jun 24, 2016	3.93	3.93	3.63	3.74
5467	NASDAQ	TSRI	Thu, Jun 23, 2016	3.91	3.91	3.91	3.91
5466	NASDAQ	TSRI	Wed, Jun 22, 2016	3.91	3.91	3.91	3.91
5465	NASDAQ	TSRI	Tue, Jun 21, 2016	4.00	4.00	3.93	3.93
5464	NASDAQ	TSRI	Mon, Jun 20, 2016	3.90	4.12	3.90	4.10
5463	NASDAQ	TSRI	Fri, Jun 17, 2016	0.00	0.00	0.00	4.13
5462	NASDAQ	TSRI	Thu, Jun 16, 2016	4.14	4.14	4.03	4.13
5461	NASDAQ	TSRI	Wed, Jun 15, 2016	4.16	4.16	3.98	4.14
5460	NASDAQ	TSRI	Tue, Jun 14, 2016	4.07	4.12	3.98	4.00
5459	NASDAQ	TSRI	Mon, Jun 13, 2016	4.10	4.10	4.10	4.10
5458	NASDAQ	TSRI	Fri, Jun 10, 2016	4.05	4.05	4.05	4.05
5457	NASDAQ	TSRI	Thu, Jun 9, 2016	4.13	4.13	4.13	4.13
5456	NASDAQ	TSRI	Wed, Jun 8, 2016	4.03	4.10	4.02	4.10
5455	NASDAQ	TSRI	Tue, Jun 7, 2016	3.83	4.12	3.72	4.09
5454	NASDAQ	TSRI	Mon, Jun 6, 2016	3.83	3.83	3.83	3.83
5453	NASDAQ	TSRI	Fri, Jun 3, 2016	3.70	3.70	3.70	3.70
5452	NASDAQ	TSRI	Thu, Jun 2, 2016	3.70	3.70	3.70	3.70
5451	NASDAQ	TSRI	Wed, Jun 1, 2016	3.70	3.70	3.70	3.70
5450	NASDAQ	TSRI	Tue, May 31, 2016	3.80	3.80	3.80	3.80
5449	NASDAQ	TSRI	Fri, May 27, 2016	3.80	3.80	3.79	3.80
5448	NASDAQ	TSRI	Thu, May 26, 2016	3.80	3.80	3.80	3.80
5447	NASDAQ	TSRI	Wed, May 25, 2016	3.73	3.73	3.73	3.73
5446	NASDAQ	TSRI	Tue, May 24, 2016	3.71	3.82	3.71	3.73
5445	NASDAQ	TSRI	Mon, May 23, 2016	3.84	3.84	3.79	3.80
5444	NASDAQ	TSRI	Fri, May 20, 2016	3.88	3.89	3.88	3.88
5443	NASDAQ	TSRI	Thu, May 19, 2016	3.72	3.72	3.72	3.72
5442	NASDAQ	TSRI	Wed, May 18, 2016	3.84	3.84	3.72	3.72
5441	NASDAQ	TSRI	Tue, May 17, 2016	3.85	3.85	3.85	3.85
5440	NASDAQ	TSRI	Mon, May 16, 2016	3.85	3.85	3.85	3.85
5439	NASDAQ	TSRI	Fri, May 13, 2016	3.85	3.85	3.85	3.85
5438	NASDAQ	TSRI	Thu, May 12, 2016	3.85	3.85	3.85	3.85
5437	NASDAQ	TSRI	Wed, May 11, 2016	3.85	3.85	3.85	3.85
5436	NASDAQ	TSRI	Tue, May 10, 2016	3.90	3.90	3.90	3.90
5435	NASDAQ	TSRI	Mon, May 9, 2016	3.90	3.90	3.70	3.90
5434	NASDAQ	TSRI	Fri, May 6, 2016	3.88	3.88	3.88	3.88
5433	NASDAQ	TSRI	Thu, May 5, 2016	3.88	3.88	3.88	3.88
5432	NASDAQ	TSRI	Wed, May 4, 2016	3.88	3.90	3.88	3.88
5431	NASDAQ	TSRI	Tue, May 3, 2016	3.90	3.90	3.90	3.90
5430	NASDAQ	TSRI	Mon, May 2, 2016	3.90	3.90	3.90	3.90
5429	NASDAQ	TSRI	Fri, Apr 29, 2016	3.90	3.90	3.90	3.90
5428	NASDAQ	TSRI	Thu, Apr 28, 2016	3.72	3.72	3.72	3.72
5427	NASDAQ	TSRI	Wed, Apr 27, 2016	3.85	3.86	3.85	3.86
5426	NASDAQ	TSRI	Tue, Apr 26, 2016	3.65	4.12	3.64	3.71
5425	NASDAQ	TSRI	Mon, Apr 25, 2016	3.89	3.92	3.62	3.62
5424	NASDAQ	TSRI	Fri, Apr 22, 2016	3.87	3.90	3.86	3.90
5423	NASDAQ	TSRI	Thu, Apr 21, 2016	3.84	3.84	3.83	3.84
5422	NASDAQ	TSRI	Wed, Apr 20, 2016	3.78	3.95	3.72	3.72
5421	NASDAQ	TSRI	Tue, Apr 19, 2016	3.56	3.57	3.56	3.57
5420	NASDAQ	TSRI	Mon, Apr 18, 2016	3.37	3.37	3.37	3.37
5419	NASDAQ	TSRI	Fri, Apr 15, 2016	3.60	3.60	3.60	3.60
5418	NASDAQ	TSRI	Thu, Apr 14, 2016	3.58	3.60	3.58	3.60
5417	NASDAQ	TSRI	Wed, Apr 13, 2016	3.55	3.57	3.51	3.57
5416	NASDAQ	TSRI	Tue, Apr 12, 2016	3.58	3.61	3.56	3.56
5415	NASDAQ	TSRI	Mon, Apr 11, 2016	3.62	3.62	3.62	3.62
5414	NASDAQ	TSRI	Fri, Apr 8, 2016	3.70	3.72	3.62	3.62
5413	NASDAQ	TSRI	Thu, Apr 7, 2016	3.85	3.85	3.83	3.83
5412	NASDAQ	TSRI	Wed, Apr 6, 2016	3.81	3.84	3.81	3.83
5411	NASDAQ	TSRI	Tue, Apr 5, 2016	3.80	3.80	3.80	3.77
5410	NASDAQ	TSRI	Mon, Apr 4, 2016	3.80	3.81	3.80	3.80
5409	NASDAQ	TSRI	Fri, Apr 1, 2016	3.77	3.77	3.77	3.77
5408	NASDAQ	TSRI	Thu, Mar 31, 2016	3.70	3.70	3.70	3.70
5407	NASDAQ	TSRI	Wed, Mar 30, 2016	3.70	3.70	3.70	3.70
5406	NASDAQ	TSRI	Tue, Mar 29, 2016	3.70	3.70	3.70	3.70
5405	NASDAQ	TSRI	Thu, Mar 24, 2016	3.70	3.70	3.70	3.70
5404	NASDAQ	TSRI	Wed, Mar 23, 2016	3.79	3.79	3.70	3.70
5403	NASDAQ	TSRI	Mon, Mar 21, 2016	3.82	3.82	3.75	3.77
5402	NASDAQ	TSRI	Fri, Mar 18, 2016	3.64	3.64	3.64	3.64
5401	NASDAQ	TSRI	Thu, Mar 17, 2016	3.70	3.71	3.70	3.71
5400	NASDAQ	TSRI	Wed, Mar 16, 2016	3.70	3.73	3.65	3.69
5399	NASDAQ	TSRI	Tue, Mar 15, 2016	3.82	3.82	3.82	3.58
5398	NASDAQ	TSRI	Mon, Mar 14, 2016	3.82	3.82	3.82	3.82
5397	NASDAQ	TSRI	Fri, Mar 11, 2016	3.82	3.82	3.82	3.82
5396	NASDAQ	TSRI	Thu, Mar 10, 2016	3.82	3.82	3.82	3.82
5395	NASDAQ	TSRI	Wed, Mar 9, 2016	3.63	3.63	3.63	3.78
5394	NASDAQ	TSRI	Tue, Mar 8, 2016	3.69	3.69	3.61	3.57
5393	NASDAQ	TSRI	Mon, Mar 7, 2016	3.57	3.57	3.57	3.57
5392	NASDAQ	TSRI	Fri, Mar 4, 2016	3.57	3.57	3.57	3.57
5391	NASDAQ	TSRI	Thu, Mar 3, 2016	3.57	3.57	3.57	3.57
5390	NASDAQ	TSRI	Wed, Mar 2, 2016	3.57	3.57	3.57	3.57
5389	NASDAQ	TSRI	Tue, Mar 1, 2016	3.57	3.57	3.57	3.57
5388	NASDAQ	TSRI	Mon, Feb 29, 2016	3.65	3.65	3.57	3.87
5387	NASDAQ	TSRI	Fri, Feb 26, 2016	3.87	3.87	3.87	3.87
5386	NASDAQ	TSRI	Thu, Feb 25, 2016	3.87	3.87	3.87	3.87
5385	NASDAQ	TSRI	Wed, Feb 24, 2016	3.87	3.87	3.87	3.87
5384	NASDAQ	TSRI	Tue, Feb 23, 2016	3.87	3.88	3.81	3.87
5383	NASDAQ	TSRI	Mon, Feb 22, 2016	3.82	3.82	3.82	3.82
5382	NASDAQ	TSRI	Fri, Feb 19, 2016	3.73	3.73	3.73	3.73
5381	NASDAQ	TSRI	Thu, Feb 18, 2016	3.73	3.73	3.73	3.73
5380	NASDAQ	TSRI	Wed, Feb 17, 2016	3.73	3.73	3.73	3.73
5379	NASDAQ	TSRI	Tue, Feb 16, 2016	3.63	3.63	3.63	3.63
5378	NASDAQ	TSRI	Fri, Feb 12, 2016	3.63	3.63	3.63	3.63
5377	NASDAQ	TSRI	Thu, Feb 11, 2016	3.49	3.66	3.49	3.63
5376	NASDAQ	TSRI	Tue, Feb 9, 2016	3.57	3.57	3.57	3.57
5375	NASDAQ	TSRI	Mon, Feb 8, 2016	3.60	3.60	3.57	3.57
5374	NASDAQ	TSRI	Fri, Feb 5, 2016	3.57	3.57	3.57	3.57
5373	NASDAQ	TSRI	Thu, Feb 4, 2016	3.58	3.58	3.58	3.58
5372	NASDAQ	TSRI	Wed, Feb 3, 2016	3.63	3.78	3.58	3.58
5371	NASDAQ	TSRI	Tue, Feb 2, 2016	3.56	3.58	3.56	3.58
5370	NASDAQ	TSRI	Mon, Feb 1, 2016	3.54	3.61	3.54	3.61
5369	NASDAQ	TSRI	Fri, Jan 29, 2016	3.82	3.82	3.49	3.59
5368	NASDAQ	TSRI	Thu, Jan 28, 2016	3.79	3.81	3.79	3.81
5367	NASDAQ	TSRI	Wed, Jan 27, 2016	3.96	3.96	3.96	3.96
5366	NASDAQ	TSRI	Tue, Jan 26, 2016	3.80	4.24	3.80	3.96
5365	NASDAQ	TSRI	Mon, Jan 25, 2016	3.78	3.78	3.78	3.78
5364	NASDAQ	TSRI	Fri, Jan 22, 2016	3.77	3.78	3.73	3.78
5363	NASDAQ	TSRI	Thu, Jan 21, 2016	3.76	3.76	3.75	3.75
5362	NASDAQ	TSRI	Wed, Jan 20, 2016	3.80	3.97	3.75	3.97
5361	NASDAQ	TSRI	Tue, Jan 19, 2016	3.80	3.85	3.80	3.80
5360	NASDAQ	TSRI	Fri, Jan 15, 2016	3.92	3.94	3.86	3.86
5359	NASDAQ	TSRI	Thu, Jan 14, 2016	4.01	4.01	4.01	4.01
5358	NASDAQ	TSRI	Wed, Jan 13, 2016	4.01	4.04	4.01	4.01
5357	NASDAQ	TSRI	Tue, Jan 12, 2016	4.20	4.20	4.20	4.20
5356	NASDAQ	TSRI	Mon, Jan 11, 2016	4.32	4.50	3.69	4.20
5355	NASDAQ	TSRI	Fri, Jan 8, 2016	4.34	4.34	4.34	4.34
5354	NASDAQ	TSRI	Thu, Jan 7, 2016	4.34	4.34	4.34	4.34
5353	NASDAQ	TSRI	Wed, Jan 6, 2016	4.70	5.00	4.32	4.34
5352	NASDAQ	TSRI	Tue, Jan 5, 2016	4.32	4.32	4.32	4.32
5351	NASDAQ	TSRI	Mon, Jan 4, 2016	4.34	4.34	4.32	4.32
5350	NASDAQ	TSRI	Thu, Dec 31, 2015	4.67	4.67	4.67	4.67
5349	NASDAQ	TSRI	Wed, Dec 30, 2015	4.65	4.67	4.65	4.67
5348	NASDAQ	TSRI	Tue, Dec 29, 2015	4.33	4.38	4.33	4.33
5347	NASDAQ	TSRI	Mon, Dec 28, 2015	4.70	4.70	4.43	4.43
5346	NASDAQ	TSRI	Thu, Dec 24, 2015	4.79	4.79	4.79	4.79
5345	NASDAQ	TSRI	Wed, Dec 23, 2015	4.79	4.79	4.79	4.79
5344	NASDAQ	TSRI	Tue, Dec 22, 2015	4.34	4.77	4.33	4.57
5343	NASDAQ	TSRI	Mon, Dec 21, 2015	4.44	4.56	4.33	4.56
5342	NASDAQ	TSRI	Fri, Dec 18, 2015	4.71	4.71	4.56	4.56
5341	NASDAQ	TSRI	Thu, Dec 17, 2015	4.70	4.70	4.70	4.70
5340	NASDAQ	TSRI	Wed, Dec 16, 2015	5.00	5.00	4.70	4.71
5339	NASDAQ	TSRI	Tue, Dec 15, 2015	4.72	4.72	4.72	4.72
5338	NASDAQ	TSRI	Mon, Dec 14, 2015	4.70	4.70	4.70	4.70
5337	NASDAQ	TSRI	Thu, Dec 3, 2015	4.70	4.70	4.70	4.70
5336	NASDAQ	TSRI	Wed, Dec 2, 2015	4.83	5.03	4.65	4.65
5335	NASDAQ	TSRI	Tue, Dec 1, 2015	4.84	4.84	4.83	4.83
5334	NASDAQ	TSRI	Mon, Nov 30, 2015	4.75	4.83	4.33	4.83
5333	NASDAQ	TSRI	Fri, Nov 27, 2015	4.32	4.80	4.32	4.56
5332	NASDAQ	TSRI	Tue, Nov 24, 2015	4.49	4.49	4.49	4.49
5331	NASDAQ	TSRI	Mon, Nov 23, 2015	4.80	4.80	4.50	4.50
5330	NASDAQ	TSRI	Fri, Nov 20, 2015	4.55	4.76	4.55	4.76
5329	NASDAQ	TSRI	Thu, Nov 19, 2015	4.56	4.79	4.56	4.79
5328	NASDAQ	TSRI	Wed, Nov 18, 2015	4.65	4.79	4.31	4.32
5327	NASDAQ	TSRI	Tue, Nov 17, 2015	4.65	4.65	4.65	4.65
5326	NASDAQ	TSRI	Fri, Nov 13, 2015	4.60	4.60	4.54	4.54
5325	NASDAQ	TSRI	Thu, Nov 12, 2015	4.50	4.60	4.30	4.44
5324	NASDAQ	TSRI	Wed, Nov 11, 2015	4.50	4.55	4.49	4.50
5323	NASDAQ	TSRI	Tue, Nov 10, 2015	4.36	4.52	4.21	4.21
5322	NASDAQ	TSRI	Mon, Nov 9, 2015	4.26	4.58	4.00	4.58
5321	NASDAQ	TSRI	Wed, Nov 4, 2015	4.29	4.29	4.29	4.29
5320	NASDAQ	TSRI	Tue, Nov 3, 2015	4.32	4.32	4.29	4.32
5319	NASDAQ	TSRI	Mon, Nov 2, 2015	4.31	4.31	4.31	4.31
5318	NASDAQ	TSRI	Wed, Oct 28, 2015	4.38	4.38	4.27	4.32
5317	NASDAQ	TSRI	Mon, Oct 26, 2015	4.38	4.38	4.38	4.38
5316	NASDAQ	TSRI	Fri, Oct 23, 2015	4.64	4.65	4.33	4.33
5315	NASDAQ	TSRI	Mon, Oct 19, 2015	4.32	4.32	4.32	4.32
5314	NASDAQ	TSRI	Tue, Oct 13, 2015	4.44	4.44	4.44	4.44
5313	NASDAQ	TSRI	Mon, Oct 12, 2015	4.70	4.70	4.67	4.67
5312	NASDAQ	TSRI	Wed, Oct 7, 2015	4.70	4.70	4.62	4.62
5311	NASDAQ	TSRI	Tue, Oct 6, 2015	4.32	4.32	4.31	4.32
5310	NASDAQ	TSRI	Fri, Oct 2, 2015	4.56	4.56	4.52	4.52
5309	NASDAQ	TSRI	Thu, Oct 1, 2015	4.69	4.69	4.57	4.57
5308	NASDAQ	TSRI	Tue, Sep 29, 2015	4.32	4.32	4.32	4.32
5307	NASDAQ	TSRI	Mon, Sep 28, 2015	4.50	4.79	4.50	4.79
5306	NASDAQ	TSRI	Fri, Sep 25, 2015	4.75	4.76	4.31	4.31
5305	NASDAQ	TSRI	Thu, Sep 24, 2015	4.46	4.46	4.29	4.43
5304	NASDAQ	TSRI	Wed, Sep 23, 2015	4.75	4.79	4.75	4.79
5303	NASDAQ	TSRI	Tue, Sep 22, 2015	4.35	4.35	4.35	4.35
5302	NASDAQ	TSRI	Mon, Sep 21, 2015	4.31	4.66	4.31	4.66
5301	NASDAQ	TSRI	Fri, Sep 18, 2015	4.44	4.80	4.38	4.38
5300	NASDAQ	TSRI	Wed, Sep 16, 2015	4.50	4.50	4.50	4.50
5299	NASDAQ	TSRI	Tue, Sep 15, 2015	4.70	4.70	4.70	4.70
5298	NASDAQ	TSRI	Fri, Sep 11, 2015	4.60	4.70	4.60	4.70
5297	NASDAQ	TSRI	Thu, Sep 10, 2015	4.58	4.60	4.50	4.60
5296	NASDAQ	TSRI	Wed, Sep 9, 2015	4.55	4.60	4.55	4.60
5295	NASDAQ	TSRI	Tue, Sep 8, 2015	4.41	4.60	4.41	4.60
5294	NASDAQ	TSRI	Thu, Sep 3, 2015	4.39	4.39	4.39	4.39
5293	NASDAQ	TSRI	Tue, Sep 1, 2015	4.40	4.40	4.40	4.40
5292	NASDAQ	TSRI	Fri, Aug 28, 2015	4.38	4.40	4.38	4.40
5291	NASDAQ	TSRI	Thu, Aug 27, 2015	4.40	4.40	4.22	4.37
5290	NASDAQ	TSRI	Wed, Aug 26, 2015	4.36	4.37	4.28	4.28
5289	NASDAQ	TSRI	Tue, Aug 25, 2015	4.11	4.25	4.11	4.25
5288	NASDAQ	TSRI	Mon, Aug 24, 2015	4.37	4.37	4.00	4.10
5287	NASDAQ	TSRI	Fri, Aug 21, 2015	4.25	4.64	4.25	4.37
5286	NASDAQ	TSRI	Thu, Aug 20, 2015	4.77	4.77	4.08	4.08
5285	NASDAQ	TSRI	Mon, Aug 17, 2015	4.53	4.60	4.53	4.58
5284	NASDAQ	TSRI	Fri, Aug 14, 2015	4.30	4.59	4.30	4.55
5283	NASDAQ	TSRI	Thu, Aug 13, 2015	4.10	4.26	4.05	4.26
5282	NASDAQ	TSRI	Wed, Aug 12, 2015	4.13	4.14	4.00	4.14
5281	NASDAQ	TSRI	Tue, Aug 11, 2015	4.15	4.16	4.04	4.15
5280	NASDAQ	TSRI	Mon, Aug 10, 2015	4.08	4.08	4.07	4.07
5279	NASDAQ	TSRI	Fri, Aug 7, 2015	4.13	4.13	4.13	4.13
5278	NASDAQ	TSRI	Thu, Aug 6, 2015	4.20	4.20	3.96	4.15
5277	NASDAQ	TSRI	Wed, Aug 5, 2015	4.12	4.22	4.12	4.22
5276	NASDAQ	TSRI	Tue, Aug 4, 2015	4.40	4.40	4.11	4.12
5275	NASDAQ	TSRI	Mon, Aug 3, 2015	4.16	4.16	4.15	4.16
5274	NASDAQ	TSRI	Fri, Jul 31, 2015	4.10	4.28	4.10	4.16
5273	NASDAQ	TSRI	Thu, Jul 30, 2015	3.80	3.80	3.80	3.80
5272	NASDAQ	TSRI	Tue, Jul 28, 2015	3.69	3.69	3.69	3.69
5271	NASDAQ	TSRI	Mon, Jul 27, 2015	3.90	3.90	3.90	3.90
5270	NASDAQ	TSRI	Fri, Jul 24, 2015	3.68	3.68	3.68	3.68
5269	NASDAQ	TSRI	Wed, Jul 22, 2015	3.60	3.68	3.60	3.60
5268	NASDAQ	TSRI	Tue, Jul 21, 2015	3.60	3.63	3.52	3.63
5267	NASDAQ	TSRI	Mon, Jul 20, 2015	3.53	3.53	3.51	3.51
5266	NASDAQ	TSRI	Fri, Jul 17, 2015	3.58	3.66	3.56	3.56
5265	NASDAQ	TSRI	Thu, Jul 16, 2015	3.58	3.68	3.53	3.67
5264	NASDAQ	TSRI	Wed, Jul 15, 2015	3.59	3.70	3.55	3.60
5263	NASDAQ	TSRI	Tue, Jul 14, 2015	3.56	3.66	3.55	3.59
5262	NASDAQ	TSRI	Fri, Jul 10, 2015	3.54	3.85	3.64	3.85
5261	NASDAQ	TSRI	Wed, Jul 1, 2015	3.67	3.53	3.53	3.53
5260	NASDAQ	TSRI	Tue, Jun 30, 2015	3.52	3.53	3.52	3.53
5259	NASDAQ	TSRI	Mon, Jun 29, 2015	3.61	3.61	3.58	3.58
5258	NASDAQ	TSRI	Mon, Jun 22, 2015	3.82	3.82	3.82	3.82
5257	NASDAQ	TSRI	Wed, Jun 17, 2015	3.75	3.75	3.75	3.75
5256	NASDAQ	TSRI	Tue, Jun 16, 2015	3.68	3.68	3.68	3.68
5255	NASDAQ	TSRI	Fri, Jun 12, 2015	3.81	3.81	3.81	3.81
5254	NASDAQ	TSRI	Tue, Jun 9, 2015	3.87	3.87	3.82	3.82
5253	NASDAQ	TSRI	Mon, Jun 8, 2015	4.06	4.10	3.65	3.69
5252	NASDAQ	TSRI	Fri, Jun 5, 2015	3.81	3.83	3.77	3.83
5251	NASDAQ	TSRI	Thu, Jun 4, 2015	3.90	3.90	3.83	3.83
5250	NASDAQ	TSRI	Wed, Jun 3, 2015	3.93	3.94	3.93	3.94
5249	NASDAQ	TSRI	Tue, Jun 2, 2015	4.05	4.05	4.05	4.05
5248	NASDAQ	TSRI	Fri, May 29, 2015	3.92	4.08	3.91	4.00
5247	NASDAQ	TSRI	Thu, May 28, 2015	3.93	4.09	3.93	4.09
5246	NASDAQ	TSRI	Wed, May 27, 2015	4.09	4.09	4.08	4.08
5245	NASDAQ	TSRI	Tue, May 26, 2015	3.91	4.07	3.91	4.07
5244	NASDAQ	TSRI	Fri, May 22, 2015	4.10	3.89	3.89	3.89
5243	NASDAQ	TSRI	Wed, May 20, 2015	4.10	4.10	4.10	4.10
5242	NASDAQ	TSRI	Tue, May 19, 2015	3.90	4.10	3.90	4.10
5241	NASDAQ	TSRI	Mon, May 18, 2015	3.93	3.99	3.86	3.87
5240	NASDAQ	TSRI	Fri, May 15, 2015	3.74	3.76	3.73	3.76
5239	NASDAQ	TSRI	Wed, May 13, 2015	3.66	3.66	3.66	3.66
5238	NASDAQ	TSRI	Mon, May 11, 2015	4.01	4.01	4.00	4.00
5237	NASDAQ	TSRI	Thu, May 7, 2015	4.05	4.05	4.05	4.05
5236	NASDAQ	TSRI	Wed, May 6, 2015	4.12	4.12	4.04	4.04
5235	NASDAQ	TSRI	Tue, May 5, 2015	4.10	4.10	4.10	4.10
5234	NASDAQ	TSRI	Mon, May 4, 2015	4.10	4.11	4.10	4.11
5233	NASDAQ	TSRI	Wed, Apr 29, 2015	4.09	4.20	4.09	4.11
5232	NASDAQ	TSRI	Tue, Apr 28, 2015	4.13	4.10	4.05	4.05
5231	NASDAQ	TSRI	Mon, Apr 27, 2015	4.20	4.14	4.13	4.14
5230	NASDAQ	TSRI	Fri, Apr 24, 2015	4.12	4.14	4.13	4.14
5229	NASDAQ	TSRI	Thu, Apr 23, 2015	4.10	4.35	4.10	4.12
5228	NASDAQ	TSRI	Wed, Apr 22, 2015	4.21	4.21	4.05	4.05
5227	NASDAQ	TSRI	Tue, Apr 21, 2015	4.47	4.47	3.81	4.13
5226	NASDAQ	TSRI	Mon, Apr 20, 2015	4.31	4.37	4.31	4.37
5225	NASDAQ	TSRI	Fri, Apr 17, 2015	4.40	4.49	4.40	4.49
5224	NASDAQ	TSRI	Thu, Apr 16, 2015	4.38	4.48	4.36	4.40
5223	NASDAQ	TSRI	Wed, Apr 15, 2015	4.29	4.29	4.26	4.26
5222	NASDAQ	TSRI	Tue, Apr 14, 2015	4.53	4.53	4.51	4.51
5221	NASDAQ	TSRI	Mon, Apr 13, 2015	4.17	4.56	4.17	4.50
5220	NASDAQ	TSRI	Fri, Apr 10, 2015	4.44	4.60	3.90	4.34
5219	NASDAQ	TSRI	Thu, Apr 9, 2015	4.90	5.10	4.84	4.84
5218	NASDAQ	TSRI	Wed, Apr 8, 2015	4.50	4.94	4.40	4.90
5217	NASDAQ	TSRI	Tue, Apr 7, 2015	4.80	4.95	4.06	4.62
5216	NASDAQ	TSRI	Mon, Apr 6, 2015	4.82	4.94	4.82	4.82
5215	NASDAQ	TSRI	Tue, Mar 31, 2015	5.00	5.00	4.95	4.95
5214	NASDAQ	TSRI	Mon, Mar 30, 2015	4.85	4.85	4.85	4.85
5213	NASDAQ	TSRI	Fri, Mar 27, 2015	4.80	4.96	4.80	4.95
5212	NASDAQ	TSRI	Thu, Mar 26, 2015	4.81	4.91	4.80	4.91
5211	NASDAQ	TSRI	Wed, Mar 25, 2015	4.80	4.81	4.80	4.81
5210	NASDAQ	TSRI	Tue, Mar 24, 2015	4.81	5.14	4.80	4.80
5209	NASDAQ	TSRI	Mon, Mar 23, 2015	4.80	4.82	4.80	4.80
5208	NASDAQ	TSRI	Fri, Mar 20, 2015	4.84	4.85	4.80	4.85
5207	NASDAQ	TSRI	Thu, Mar 19, 2015	4.80	4.97	4.80	4.80
5206	NASDAQ	TSRI	Wed, Mar 18, 2015	4.80	4.83	4.80	4.83
5205	NASDAQ	TSRI	Tue, Mar 17, 2015	4.80	4.89	4.80	4.80
5204	NASDAQ	TSRI	Mon, Mar 16, 2015	4.80	4.85	4.80	4.81
5203	NASDAQ	TSRI	Fri, Mar 13, 2015	4.80	4.93	4.80	4.80
5202	NASDAQ	TSRI	Thu, Mar 12, 2015	4.87	5.13	4.80	4.80
5201	NASDAQ	TSRI	Wed, Mar 11, 2015	4.77	5.03	4.77	5.03
5200	NASDAQ	TSRI	Tue, Mar 10, 2015	5.07	5.09	4.75	4.82
5199	NASDAQ	TSRI	Mon, Mar 9, 2015	5.01	5.20	4.65	5.00
5198	NASDAQ	TSRI	Fri, Mar 6, 2015	5.00	5.00	4.63	4.63
5197	NASDAQ	TSRI	Thu, Mar 5, 2015	5.40	5.40	4.60	4.87
5196	NASDAQ	TSRI	Wed, Mar 4, 2015	5.16	5.30	4.84	5.07
5195	NASDAQ	TSRI	Tue, Mar 3, 2015	4.30	5.50	4.34	5.28
5194	NASDAQ	TSRI	Mon, Mar 2, 2015	4.20	4.24	4.19	4.24
5193	NASDAQ	TSRI	Fri, Feb 27, 2015	4.21	4.21	4.20	4.20
5192	NASDAQ	TSRI	Thu, Feb 26, 2015	4.22	4.23	4.23	4.23
5191	NASDAQ	TSRI	Mon, Feb 23, 2015	4.22	4.22	4.20	4.20
5190	NASDAQ	TSRI	Fri, Feb 20, 2015	4.07	4.11	4.05	4.11
5189	NASDAQ	TSRI	Thu, Feb 19, 2015	4.22	4.22	4.22	4.22
5188	NASDAQ	TSRI	Wed, Feb 18, 2015	4.24	4.24	4.06	4.15
5187	NASDAQ	TSRI	Tue, Feb 17, 2015	4.24	4.24	4.24	4.24
5186	NASDAQ	TSRI	Fri, Feb 13, 2015	4.24	4.24	4.24	4.24
5185	NASDAQ	TSRI	Wed, Feb 11, 2015	4.10	4.25	4.10	4.25
5184	NASDAQ	TSRI	Tue, Feb 10, 2015	4.30	4.25	4.03	4.03
5183	NASDAQ	TSRI	Mon, Feb 9, 2015	4.24	4.25	4.24	4.25
5182	NASDAQ	TSRI	Fri, Feb 6, 2015	4.25	4.30	4.21	4.25
5181	NASDAQ	TSRI	Thu, Feb 5, 2015	4.17	4.30	4.17	4.17
5180	NASDAQ	TSRI	Wed, Feb 4, 2015	4.29	4.30	4.03	4.22
5179	NASDAQ	TSRI	Mon, Feb 2, 2015	4.27	4.25	4.25	4.25
5178	NASDAQ	TSRI	Fri, Jan 30, 2015	4.25	4.25	4.25	4.25
5177	NASDAQ	TSRI	Thu, Jan 29, 2015	4.05	4.30	4.25	4.30
5176	NASDAQ	TSRI	Wed, Jan 28, 2015	4.21	4.33	4.21	4.33
5175	NASDAQ	TSRI	Tue, Jan 27, 2015	4.33	4.33	4.33	4.33
5174	NASDAQ	TSRI	Mon, Jan 26, 2015	4.21	4.21	4.21	4.21
5173	NASDAQ	TSRI	Fri, Jan 23, 2015	4.35	4.36	4.35	4.35
5172	NASDAQ	TSRI	Wed, Jan 21, 2015	4.45	4.44	4.21	4.28
5171	NASDAQ	TSRI	Tue, Jan 20, 2015	4.41	4.43	4.30	4.35
5170	NASDAQ	TSRI	Fri, Jan 16, 2015	4.40	4.50	4.30	4.48
5169	NASDAQ	TSRI	Thu, Jan 15, 2015	4.34	4.45	4.24	4.35
5168	NASDAQ	TSRI	Wed, Jan 14, 2015	4.40	4.45	4.32	4.32
5167	NASDAQ	TSRI	Tue, Jan 13, 2015	4.35	4.37	4.31	4.36
5166	NASDAQ	TSRI	Mon, Jan 12, 2015	3.95	4.84	3.95	4.39
5165	NASDAQ	TSRI	Fri, Jan 9, 2015	3.80	3.83	3.80	3.81
5164	NASDAQ	TSRI	Thu, Jan 8, 2015	3.75	3.81	3.73	3.80
5163	NASDAQ	TSRI	Wed, Jan 7, 2015	3.46	3.77	3.46	3.77
5162	NASDAQ	TSRI	Tue, Jan 6, 2015	3.61	3.62	3.60	3.60
5161	NASDAQ	TSRI	Mon, Jan 5, 2015	3.61	3.61	3.59	3.59
5160	NASDAQ	TSRI	Fri, Jan 2, 2015	3.48	3.61	3.59	3.61
5159	NASDAQ	TSRI	Wed, Dec 31, 2014	3.45	3.45	3.45	3.45
5158	NASDAQ	TSRI	Tue, Dec 30, 2014	3.61	3.61	3.45	3.46
5157	NASDAQ	TSRI	Mon, Dec 29, 2014	3.62	3.62	3.62	3.62
5156	NASDAQ	TSRI	Fri, Dec 26, 2014	3.62	3.62	3.60	3.60
5155	NASDAQ	TSRI	Wed, Dec 24, 2014	3.73	3.73	3.73	3.73
5154	NASDAQ	TSRI	Tue, Dec 23, 2014	3.73	3.73	3.61	3.71
5153	NASDAQ	TSRI	Mon, Dec 22, 2014	3.50	3.65	3.47	3.61
5152	NASDAQ	TSRI	Fri, Dec 19, 2014	3.39	3.50	3.48	3.48
5151	NASDAQ	TSRI	Thu, Dec 18, 2014	3.42	3.50	3.42	3.42
5150	NASDAQ	TSRI	Wed, Dec 17, 2014	3.45	3.45	3.45	3.45
5149	NASDAQ	TSRI	Fri, Dec 12, 2014	3.40	3.40	3.37	3.39
5148	NASDAQ	TSRI	Wed, Dec 10, 2014	3.49	3.49	3.49	3.49
5147	NASDAQ	TSRI	Tue, Dec 9, 2014	3.34	3.45	3.34	3.45
5146	NASDAQ	TSRI	Mon, Dec 8, 2014	3.40	3.41	3.34	3.34
5145	NASDAQ	TSRI	Wed, Dec 3, 2014	3.52	3.52	3.52	3.52
5144	NASDAQ	TSRI	Tue, Dec 2, 2014	3.48	3.59	3.36	3.56
5143	NASDAQ	TSRI	Mon, Dec 1, 2014	3.41	3.41	3.41	3.41
5142	NASDAQ	TSRI	Fri, Nov 28, 2014	3.35	3.35	3.35	3.35
5141	NASDAQ	TSRI	Wed, Nov 26, 2014	3.48	3.48	3.40	3.40
5140	NASDAQ	TSRI	Tue, Nov 25, 2014	3.47	3.46	3.46	3.46
5139	NASDAQ	TSRI	Mon, Nov 24, 2014	3.43	3.44	3.43	3.44
5138	NASDAQ	TSRI	Fri, Nov 21, 2014	3.42	3.43	3.42	3.43
5137	NASDAQ	TSRI	Wed, Nov 19, 2014	3.42	3.42	3.42	3.42
5136	NASDAQ	TSRI	Tue, Nov 18, 2014	3.35	3.47	3.35	3.42
5135	NASDAQ	TSRI	Mon, Nov 17, 2014	3.36	3.45	3.35	3.35
5134	NASDAQ	TSRI	Fri, Nov 14, 2014	3.48	3.48	3.35	3.36
5133	NASDAQ	TSRI	Wed, Nov 12, 2014	3.49	3.49	3.49	3.49
5132	NASDAQ	TSRI	Tue, Nov 11, 2014	3.47	3.47	3.47	3.47
5131	NASDAQ	TSRI	Mon, Nov 10, 2014	3.44	3.56	3.43	3.53
5130	NASDAQ	TSRI	Fri, Nov 7, 2014	3.50	3.50	3.25	3.44
5129	NASDAQ	TSRI	Thu, Nov 6, 2014	3.38	3.58	3.15	3.58
5128	NASDAQ	TSRI	Wed, Nov 5, 2014	3.24	3.59	3.24	3.45
5127	NASDAQ	TSRI	Tue, Nov 4, 2014	3.25	3.30	3.25	3.30
5126	NASDAQ	TSRI	Mon, Nov 3, 2014	3.28	3.28	3.28	3.28
5125	NASDAQ	TSRI	Fri, Oct 31, 2014	3.27	3.28	3.25	3.25
5124	NASDAQ	TSRI	Wed, Oct 29, 2014	3.14	3.24	3.14	3.21
5123	NASDAQ	TSRI	Tue, Oct 28, 2014	3.22	3.25	3.20	3.20
5122	NASDAQ	TSRI	Mon, Oct 27, 2014	3.22	3.22	3.18	3.21
5121	NASDAQ	TSRI	Fri, Oct 24, 2014	3.12	3.22	3.12	3.20
5120	NASDAQ	TSRI	Thu, Oct 23, 2014	3.16	3.16	3.11	3.16
5119	NASDAQ	TSRI	Wed, Oct 22, 2014	3.12	3.16	3.12	3.16
5118	NASDAQ	TSRI	Tue, Oct 21, 2014	3.14	3.16	3.11	3.12
5117	NASDAQ	TSRI	Mon, Oct 20, 2014	3.18	3.18	3.14	3.17
5116	NASDAQ	TSRI	Fri, Oct 17, 2014	3.14	3.17	3.14	3.17
5115	NASDAQ	TSRI	Thu, Oct 16, 2014	3.20	3.20	3.18	3.18
5114	NASDAQ	TSRI	Tue, Oct 14, 2014	3.20	3.22	3.14	3.20
5113	NASDAQ	TSRI	Mon, Oct 13, 2014	3.20	3.20	3.20	3.20
5112	NASDAQ	TSRI	Fri, Oct 10, 2014	3.18	3.20	3.15	3.20
5111	NASDAQ	TSRI	Thu, Oct 9, 2014	3.16	3.21	3.11	3.21
5110	NASDAQ	TSRI	Wed, Oct 8, 2014	3.10	3.10	3.09	3.10
5109	NASDAQ	TSRI	Tue, Oct 7, 2014	3.10	3.15	3.10	3.15
5108	NASDAQ	TSRI	Mon, Oct 6, 2014	3.15	3.15	3.09	3.10
5107	NASDAQ	TSRI	Fri, Oct 3, 2014	3.15	3.22	3.15	3.15
5106	NASDAQ	TSRI	Thu, Oct 2, 2014	3.18	3.19	3.15	3.15
5105	NASDAQ	TSRI	Wed, Oct 1, 2014	3.17	3.18	3.17	3.18
5104	NASDAQ	TSRI	Tue, Sep 30, 2014	3.18	3.18	3.17	3.18
5103	NASDAQ	TSRI	Mon, Sep 29, 2014	3.16	3.24	3.16	3.24
5102	NASDAQ	TSRI	Fri, Sep 26, 2014	3.16	3.16	3.15	3.15
5101	NASDAQ	TSRI	Thu, Sep 25, 2014	3.28	3.29	3.12	3.15
5100	NASDAQ	TSRI	Wed, Sep 24, 2014	3.15	3.31	3.15	3.31
5099	NASDAQ	TSRI	Mon, Sep 22, 2014	3.11	3.11	3.09	3.09
5098	NASDAQ	TSRI	Fri, Sep 19, 2014	3.09	3.10	3.10	3.10
5097	NASDAQ	TSRI	Thu, Sep 18, 2014	3.09	3.14	3.09	3.12
5096	NASDAQ	TSRI	Wed, Sep 17, 2014	3.10	3.10	3.09	3.09
5095	NASDAQ	TSRI	Tue, Sep 16, 2014	3.09	3.14	3.09	3.14
5094	NASDAQ	TSRI	Mon, Sep 15, 2014	3.17	3.21	3.17	3.21
5093	NASDAQ	TSRI	Fri, Sep 12, 2014	3.19	3.19	3.09	3.17
5092	NASDAQ	TSRI	Thu, Sep 11, 2014	3.08	3.19	3.08	3.19
5091	NASDAQ	TSRI	Wed, Sep 10, 2014	3.09	3.10	3.08	3.10
5090	NASDAQ	TSRI	Tue, Sep 9, 2014	3.08	3.22	3.08	3.22
5089	NASDAQ	TSRI	Mon, Sep 8, 2014	3.20	3.20	3.05	3.07
5088	NASDAQ	TSRI	Fri, Sep 5, 2014	3.20	3.20	3.20	3.20
5087	NASDAQ	TSRI	Thu, Sep 4, 2014	3.28	3.47	3.19	3.24
5086	NASDAQ	TSRI	Wed, Sep 3, 2014	3.20	3.30	3.20	3.30
5085	NASDAQ	TSRI	Tue, Sep 2, 2014	3.14	3.30	3.14	3.20
5084	NASDAQ	TSRI	Fri, Aug 29, 2014	3.17	3.29	3.17	3.20
5083	NASDAQ	TSRI	Thu, Aug 28, 2014	3.26	3.31	3.18	3.18
5082	NASDAQ	TSRI	Wed, Aug 27, 2014	3.30	3.50	3.23	3.23
5081	NASDAQ	TSRI	Tue, Aug 26, 2014	3.24	3.88	3.20	3.28
5080	NASDAQ	TSRI	Mon, Aug 25, 2014	3.04	3.21	3.04	3.21
5079	NASDAQ	TSRI	Thu, Aug 21, 2014	3.10	3.21	3.10	3.21
5078	NASDAQ	TSRI	Wed, Aug 20, 2014	3.16	3.20	3.16	3.20
5077	NASDAQ	TSRI	Fri, Aug 15, 2014	3.12	3.16	3.12	3.16
5076	NASDAQ	TSRI	Thu, Aug 14, 2014	3.20	3.23	3.13	3.13
5075	NASDAQ	TSRI	Wed, Aug 13, 2014	3.16	3.23	3.08	3.19
5074	NASDAQ	TSRI	Tue, Aug 12, 2014	3.15	3.20	3.07	3.20
5073	NASDAQ	TSRI	Mon, Aug 11, 2014	3.04	3.21	3.04	3.18
5072	NASDAQ	TSRI	Fri, Aug 8, 2014	3.03	3.11	3.01	3.05
5071	NASDAQ	TSRI	Tue, Aug 5, 2014	3.15	3.15	3.12	3.12
5070	NASDAQ	TSRI	Fri, Aug 1, 2014	3.03	3.11	3.01	3.11
5069	NASDAQ	TSRI	Wed, Jul 30, 2014	3.18	3.18	3.06	3.17
5068	NASDAQ	TSRI	Tue, Jul 29, 2014	3.17	3.20	3.04	3.20
5067	NASDAQ	TSRI	Mon, Jul 28, 2014	3.09	3.19	3.02	3.18
5066	NASDAQ	TSRI	Fri, Jul 25, 2014	3.26	3.32	3.14	3.14
5065	NASDAQ	TSRI	Thu, Jul 24, 2014	3.10	3.23	3.06	3.23
5064	NASDAQ	TSRI	Wed, Jul 23, 2014	3.39	3.32	3.10	3.10
5063	NASDAQ	TSRI	Tue, Jul 22, 2014	3.30	3.42	3.20	3.29
5062	NASDAQ	TSRI	Mon, Jul 21, 2014	3.15	3.38	3.15	3.34
5061	NASDAQ	TSRI	Fri, Jul 18, 2014	3.23	3.25	3.12	3.23
5060	NASDAQ	TSRI	Thu, Jul 17, 2014	3.07	3.23	3.05	3.23
5059	NASDAQ	TSRI	Wed, Jul 16, 2014	3.08	3.25	3.08	3.18
5058	NASDAQ	TSRI	Tue, Jul 15, 2014	2.95	3.23	2.95	3.23
5057	NASDAQ	TSRI	Mon, Jul 14, 2014	2.93	2.91	2.91	2.91
5056	NASDAQ	TSRI	Fri, Jul 11, 2014	2.98	2.98	2.90	2.90
5055	NASDAQ	TSRI	Thu, Jul 10, 2014	3.05	3.06	2.98	2.98
5054	NASDAQ	TSRI	Wed, Jul 9, 2014	2.98	2.98	2.97	2.97
5053	NASDAQ	TSRI	Tue, Jul 8, 2014	2.99	3.01	2.92	3.01
5052	NASDAQ	TSRI	Mon, Jul 7, 2014	3.01	3.02	2.93	2.99
5051	NASDAQ	TSRI	Tue, Jul 1, 2014	3.17	3.17	3.01	3.01
5050	NASDAQ	TSRI	Mon, Jun 30, 2014	3.14	3.15	2.98	2.98
5049	NASDAQ	TSRI	Fri, Jun 27, 2014	3.15	3.15	3.14	3.15
5048	NASDAQ	TSRI	Thu, Jun 26, 2014	3.17	3.17	3.17	3.17
5047	NASDAQ	TSRI	Wed, Jun 25, 2014	3.00	3.00	3.00	3.00
5046	NASDAQ	TSRI	Tue, Jun 24, 2014	3.00	3.00	3.00	3.00
5045	NASDAQ	TSRI	Mon, Jun 23, 2014	2.99	3.00	2.99	3.00
5044	NASDAQ	TSRI	Fri, Jun 20, 2014	2.99	3.04	2.98	3.04
5043	NASDAQ	TSRI	Thu, Jun 19, 2014	3.00	3.00	3.00	3.00
5042	NASDAQ	TSRI	Wed, Jun 18, 2014	3.02	3.02	2.95	3.00
5041	NASDAQ	TSRI	Tue, Jun 17, 2014	3.02	3.03	3.02	3.03
5040	NASDAQ	TSRI	Fri, Jun 13, 2014	3.10	3.10	3.02	3.02
5039	NASDAQ	TSRI	Mon, Jun 9, 2014	3.01	3.01	3.01	3.01
5038	NASDAQ	TSRI	Fri, Jun 6, 2014	3.06	3.15	2.99	3.13
5037	NASDAQ	TSRI	Thu, Jun 5, 2014	3.00	3.05	2.99	3.03
5036	NASDAQ	TSRI	Fri, May 30, 2014	3.05	3.07	3.05	3.07
5035	NASDAQ	TSRI	Thu, May 29, 2014	3.03	3.12	3.01	3.01
5034	NASDAQ	TSRI	Tue, May 27, 2014	3.19	3.31	3.19	3.25
5033	NASDAQ	TSRI	Fri, May 23, 2014	3.03	3.03	2.99	3.00
5032	NASDAQ	TSRI	Wed, May 21, 2014	3.15	3.15	3.03	3.05
5031	NASDAQ	TSRI	Mon, May 19, 2014	3.05	3.05	3.04	3.05
5030	NASDAQ	TSRI	Tue, May 13, 2014	3.03	3.05	3.00	3.00
5029	NASDAQ	TSRI	Mon, May 12, 2014	3.03	3.03	3.03	3.03
5028	NASDAQ	TSRI	Fri, May 9, 2014	2.99	2.99	2.99	2.99
5027	NASDAQ	TSRI	Thu, May 8, 2014	2.99	2.99	2.99	2.99
5026	NASDAQ	TSRI	Mon, May 5, 2014	3.09	3.09	3.06	3.07
5025	NASDAQ	TSRI	Fri, May 2, 2014	3.05	3.05	3.05	3.05
5024	NASDAQ	TSRI	Thu, May 1, 2014	3.02	3.02	3.02	3.02
5023	NASDAQ	TSRI	Wed, Apr 30, 2014	3.10	3.10	3.02	3.02
5022	NASDAQ	TSRI	Tue, Apr 29, 2014	3.10	3.10	3.08	3.08
5021	NASDAQ	TSRI	Mon, Apr 28, 2014	3.17	3.17	3.10	3.11
5020	NASDAQ	TSRI	Fri, Apr 25, 2014	3.16	3.16	3.15	3.15
5019	NASDAQ	TSRI	Thu, Apr 24, 2014	3.13	3.14	3.13	3.13
5018	NASDAQ	TSRI	Wed, Apr 23, 2014	3.15	3.15	3.13	3.13
5017	NASDAQ	TSRI	Tue, Apr 22, 2014	3.28	3.28	3.17	3.19
5016	NASDAQ	TSRI	Mon, Apr 21, 2014	3.38	3.38	3.27	3.32
5015	NASDAQ	TSRI	Thu, Apr 17, 2014	3.33	3.40	3.28	3.40
5014	NASDAQ	TSRI	Tue, Apr 15, 2014	3.28	3.56	3.28	3.38
5013	NASDAQ	TSRI	Mon, Apr 14, 2014	3.53	3.53	3.28	3.31
5012	NASDAQ	TSRI	Fri, Apr 11, 2014	3.45	3.69	3.29	3.47
5011	NASDAQ	TSRI	Wed, Apr 9, 2014	3.45	3.49	3.45	3.49
5010	NASDAQ	TSRI	Tue, Apr 8, 2014	3.34	3.34	3.34	3.34
5009	NASDAQ	TSRI	Mon, Apr 7, 2014	3.47	3.50	3.43	3.49
5008	NASDAQ	TSRI	Fri, Apr 4, 2014	3.51	3.51	3.51	3.51
5007	NASDAQ	TSRI	Thu, Apr 3, 2014	3.40	3.58	3.40	3.47
5006	NASDAQ	TSRI	Wed, Apr 2, 2014	3.40	3.59	3.40	3.50
5005	NASDAQ	TSRI	Tue, Apr 1, 2014	3.60	3.60	3.60	3.60
5004	NASDAQ	TSRI	Mon, Mar 31, 2014	3.36	3.42	3.36	3.36
5003	NASDAQ	TSRI	Fri, Mar 28, 2014	3.35	3.43	3.35	3.43
5002	NASDAQ	TSRI	Thu, Mar 27, 2014	3.52	3.65	3.51	3.65
5001	NASDAQ	TSRI	Tue, Mar 25, 2014	3.53	3.53	3.53	3.53
5000	NASDAQ	TSRI	Fri, Mar 21, 2014	3.51	3.51	3.51	3.51
4999	NASDAQ	TSRI	Tue, Mar 18, 2014	3.50	3.74	3.32	3.40
4998	NASDAQ	TSRI	Fri, Mar 14, 2014	3.42	3.53	3.37	3.44
4997	NASDAQ	TSRI	Thu, Mar 13, 2014	3.28	3.28	3.28	3.28
4996	NASDAQ	TSRI	Wed, Mar 12, 2014	3.33	3.33	3.28	3.28
4995	NASDAQ	TSRI	Tue, Mar 11, 2014	3.33	3.33	3.33	3.33
4994	NASDAQ	TSRI	Fri, Mar 7, 2014	3.28	3.28	3.28	3.28
4993	NASDAQ	TSRI	Thu, Mar 6, 2014	3.40	3.40	3.40	3.40
4992	NASDAQ	TSRI	Wed, Mar 5, 2014	3.35	3.35	3.35	3.35
4991	NASDAQ	TSRI	Tue, Mar 4, 2014	3.28	3.36	3.28	3.36
4990	NASDAQ	TSRI	Mon, Mar 3, 2014	3.27	3.28	3.27	3.28
4989	NASDAQ	TSRI	Fri, Feb 28, 2014	3.32	3.32	3.32	3.32
4988	NASDAQ	TSRI	Wed, Feb 26, 2014	3.26	3.27	3.25	3.27
4987	NASDAQ	TSRI	Mon, Feb 24, 2014	3.26	3.26	3.26	3.26
4986	NASDAQ	TSRI	Fri, Feb 21, 2014	3.23	3.26	3.23	3.25
4985	NASDAQ	TSRI	Thu, Feb 20, 2014	3.25	3.25	3.25	3.25
4984	NASDAQ	TSRI	Wed, Feb 19, 2014	3.16	3.16	3.16	3.16
4983	NASDAQ	TSRI	Tue, Feb 18, 2014	3.12	3.20	3.12	3.17
4982	NASDAQ	TSRI	Wed, Feb 12, 2014	3.21	3.21	3.20	3.20
4981	NASDAQ	TSRI	Tue, Feb 11, 2014	3.10	3.12	3.06	3.12
4980	NASDAQ	TSRI	Mon, Feb 10, 2014	3.24	3.12	3.03	3.12
4979	NASDAQ	TSRI	Fri, Feb 7, 2014	3.02	3.15	3.02	3.15
4978	NASDAQ	TSRI	Thu, Feb 6, 2014	3.02	3.02	3.02	3.02
4977	NASDAQ	TSRI	Tue, Feb 4, 2014	3.00	3.11	2.98	3.00
4976	NASDAQ	TSRI	Mon, Feb 3, 2014	3.02	3.02	2.98	2.98
4975	NASDAQ	TSRI	Fri, Jan 31, 2014	3.01	3.04	2.95	2.99
4974	NASDAQ	TSRI	Thu, Jan 30, 2014	3.04	3.04	2.97	3.04
4973	NASDAQ	TSRI	Wed, Jan 29, 2014	3.15	3.18	2.98	2.98
4972	NASDAQ	TSRI	Tue, Jan 28, 2014	3.08	3.08	3.02	3.03
4971	NASDAQ	TSRI	Mon, Jan 27, 2014	3.10	3.10	3.08	3.10
4970	NASDAQ	TSRI	Fri, Jan 24, 2014	3.14	3.14	3.06	3.06
4969	NASDAQ	TSRI	Thu, Jan 23, 2014	3.30	3.30	3.14	3.15
4968	NASDAQ	TSRI	Wed, Jan 22, 2014	3.23	3.26	3.16	3.26
4967	NASDAQ	TSRI	Fri, Jan 17, 2014	3.25	3.25	3.25	3.25
4966	NASDAQ	TSRI	Thu, Jan 16, 2014	3.39	3.40	3.25	3.29
4965	NASDAQ	TSRI	Wed, Jan 15, 2014	3.44	3.45	3.30	3.35
4964	NASDAQ	TSRI	Tue, Jan 14, 2014	3.30	3.39	3.30	3.39
4963	NASDAQ	TSRI	Mon, Jan 13, 2014	3.35	3.35	3.33	3.33
4962	NASDAQ	TSRI	Fri, Jan 10, 2014	3.36	3.36	3.27	3.27
4961	NASDAQ	TSRI	Thu, Jan 9, 2014	3.40	3.40	3.37	3.37
4960	NASDAQ	TSRI	Wed, Jan 8, 2014	3.41	3.50	3.37	3.37
4959	NASDAQ	TSRI	Tue, Jan 7, 2014	3.37	3.50	3.37	3.38
4958	NASDAQ	TSRI	Mon, Jan 6, 2014	3.35	3.50	3.35	3.40
4957	NASDAQ	TSRI	Fri, Jan 3, 2014	3.40	3.45	3.36	3.36
4956	NASDAQ	TSRI	Thu, Jan 2, 2014	3.39	3.67	3.39	3.67
4955	NASDAQ	TSRI	Tue, Dec 31, 2013	3.43	3.43	3.36	3.36
4954	NASDAQ	TSRI	Mon, Dec 30, 2013	3.45	3.57	3.43	3.43
4953	NASDAQ	TSRI	Fri, Dec 27, 2013	3.26	3.84	3.35	3.35
4952	NASDAQ	TSRI	Thu, Dec 26, 2013	3.46	3.54	3.35	3.37
4951	NASDAQ	TSRI	Tue, Dec 24, 2013	3.37	3.37	3.36	3.36
4950	NASDAQ	TSRI	Mon, Dec 23, 2013	3.46	3.47	3.39	3.39
4949	NASDAQ	TSRI	Fri, Dec 20, 2013	3.59	3.59	3.36	3.48
4948	NASDAQ	TSRI	Thu, Dec 19, 2013	3.58	3.58	3.58	3.58
4947	NASDAQ	TSRI	Tue, Dec 17, 2013	3.61	3.69	3.53	3.61
4946	NASDAQ	TSRI	Mon, Dec 16, 2013	3.42	3.49	3.42	3.49
4945	NASDAQ	TSRI	Fri, Dec 13, 2013	3.66	3.66	3.43	3.43
4944	NASDAQ	TSRI	Thu, Dec 12, 2013	3.70	3.75	3.70	3.75
4943	NASDAQ	TSRI	Wed, Dec 11, 2013	3.58	3.60	3.58	3.60
4942	NASDAQ	TSRI	Mon, Dec 9, 2013	3.50	3.60	3.43	3.50
4941	NASDAQ	TSRI	Fri, Dec 6, 2013	3.50	3.50	3.42	3.45
4940	NASDAQ	TSRI	Wed, Dec 4, 2013	3.43	3.49	3.40	3.49
4939	NASDAQ	TSRI	Tue, Nov 26, 2013	3.44	3.44	3.44	3.44
4938	NASDAQ	TSRI	Mon, Nov 25, 2013	3.40	3.48	3.40	3.48
4937	NASDAQ	TSRI	Wed, Nov 20, 2013	3.43	3.59	3.43	3.59
4936	NASDAQ	TSRI	Mon, Nov 18, 2013	3.59	3.59	3.59	3.59
4935	NASDAQ	TSRI	Tue, Nov 12, 2013	3.80	3.80	3.64	3.64
4934	NASDAQ	TSRI	Thu, Nov 7, 2013	3.45	3.45	3.45	3.45
4933	NASDAQ	TSRI	Mon, Nov 4, 2013	3.61	3.61	3.49	3.50
4932	NASDAQ	TSRI	Fri, Nov 1, 2013	3.40	3.40	3.40	3.40
4931	NASDAQ	TSRI	Thu, Oct 31, 2013	3.77	3.77	3.39	3.71
4930	NASDAQ	TSRI	Wed, Oct 30, 2013	3.78	3.78	3.76	3.78
4929	NASDAQ	TSRI	Tue, Oct 29, 2013	3.38	3.75	3.38	3.75
4928	NASDAQ	TSRI	Thu, Oct 24, 2013	3.67	3.70	3.70	3.70
4927	NASDAQ	TSRI	Wed, Oct 23, 2013	3.61	3.65	3.61	3.65
4926	NASDAQ	TSRI	Tue, Oct 22, 2013	3.61	3.61	3.61	3.61
4925	NASDAQ	TSRI	Fri, Oct 18, 2013	3.17	3.62	3.60	3.62
4924	NASDAQ	TSRI	Thu, Oct 17, 2013	3.61	3.61	3.61	3.61
4923	NASDAQ	TSRI	Tue, Oct 15, 2013	3.40	3.74	3.40	3.62
4922	NASDAQ	TSRI	Fri, Oct 11, 2013	3.25	3.28	3.25	3.28
4921	NASDAQ	TSRI	Wed, Oct 9, 2013	3.37	3.37	3.37	3.37
4920	NASDAQ	TSRI	Tue, Oct 8, 2013	3.29	3.38	3.29	3.38
4919	NASDAQ	TSRI	Fri, Oct 4, 2013	3.40	3.40	3.40	3.40
4918	NASDAQ	TSRI	Mon, Sep 30, 2013	3.42	3.42	3.42	3.42
4917	NASDAQ	TSRI	Fri, Sep 27, 2013	3.15	3.15	3.15	3.15
4916	NASDAQ	TSRI	Thu, Sep 26, 2013	3.18	3.18	3.16	3.16
4915	NASDAQ	TSRI	Wed, Sep 25, 2013	3.32	3.40	3.40	3.40
4914	NASDAQ	TSRI	Mon, Sep 23, 2013	3.27	3.37	3.27	3.37
4913	NASDAQ	TSRI	Fri, Sep 20, 2013	3.27	3.27	3.27	3.27
4912	NASDAQ	TSRI	Wed, Sep 18, 2013	3.22	3.22	3.22	3.22
4911	NASDAQ	TSRI	Thu, Sep 12, 2013	3.15	3.15	3.15	3.15
4910	NASDAQ	TSRI	Wed, Sep 11, 2013	3.18	3.18	3.18	3.18
4909	NASDAQ	TSRI	Tue, Sep 10, 2013	3.21	3.40	3.10	3.10
4908	NASDAQ	TSRI	Mon, Sep 9, 2013	3.38	3.38	3.25	3.25
4907	NASDAQ	TSRI	Wed, Sep 4, 2013	3.18	3.35	3.18	3.35
4906	NASDAQ	TSRI	Tue, Sep 3, 2013	3.16	3.26	3.16	3.20
4905	NASDAQ	TSRI	Fri, Aug 30, 2013	3.20	3.20	3.19	3.20
4904	NASDAQ	TSRI	Thu, Aug 29, 2013	3.20	3.20	3.20	3.20
4903	NASDAQ	TSRI	Wed, Aug 28, 2013	3.08	3.20	3.08	3.20
4902	NASDAQ	TSRI	Fri, Aug 23, 2013	3.18	3.18	3.18	3.18
4901	NASDAQ	TSRI	Thu, Aug 15, 2013	3.20	3.20	3.20	3.20
4900	NASDAQ	TSRI	Tue, Aug 13, 2013	3.15	3.20	3.19	3.19
4899	NASDAQ	TSRI	Mon, Aug 12, 2013	3.08	3.08	3.08	3.08
4898	NASDAQ	TSRI	Fri, Aug 9, 2013	3.12	3.17	3.12	3.15
4897	NASDAQ	TSRI	Thu, Aug 8, 2013	3.00	3.20	3.00	3.18
4896	NASDAQ	TSRI	Wed, Aug 7, 2013	2.97	2.97	2.97	2.97
4895	NASDAQ	TSRI	Tue, Aug 6, 2013	3.00	3.05	3.00	3.05
4894	NASDAQ	TSRI	Mon, Aug 5, 2013	2.99	3.05	2.99	3.05
4893	NASDAQ	TSRI	Fri, Aug 2, 2013	3.01	3.00	2.99	2.99
4892	NASDAQ	TSRI	Thu, Aug 1, 2013	3.00	3.13	3.00	3.01
4891	NASDAQ	TSRI	Tue, Jul 30, 2013	3.00	3.00	3.00	3.00
4890	NASDAQ	TSRI	Thu, Jul 25, 2013	3.02	3.02	3.00	3.00
4889	NASDAQ	TSRI	Wed, Jul 24, 2013	3.18	3.18	3.18	3.18
4888	NASDAQ	TSRI	Thu, Jul 18, 2013	3.02	3.02	3.00	3.00
4887	NASDAQ	TSRI	Wed, Jul 17, 2013	3.20	3.20	3.20	3.20
4886	NASDAQ	TSRI	Tue, Jul 16, 2013	3.19	3.19	3.19	3.19
4885	NASDAQ	TSRI	Mon, Jul 15, 2013	2.90	2.90	2.90	2.90
4884	NASDAQ	TSRI	Fri, Jul 12, 2013	2.92	2.92	2.92	2.92
4883	NASDAQ	TSRI	Wed, Jul 10, 2013	2.90	2.90	2.90	2.90
4882	NASDAQ	TSRI	Tue, Jul 9, 2013	3.06	3.20	3.06	3.15
4881	NASDAQ	TSRI	Mon, Jul 8, 2013	2.94	2.94	2.94	2.94
4880	NASDAQ	TSRI	Fri, Jul 5, 2013	2.94	2.94	2.94	2.94
4879	NASDAQ	TSRI	Tue, Jul 2, 2013	2.94	2.94	2.94	2.94
4878	NASDAQ	TSRI	Mon, Jul 1, 2013	2.92	2.93	2.91	2.93
4877	NASDAQ	TSRI	Fri, Jun 28, 2013	3.00	3.00	3.00	3.00
4876	NASDAQ	TSRI	Thu, Jun 27, 2013	3.00	3.02	3.00	3.02
4875	NASDAQ	TSRI	Wed, Jun 26, 2013	3.00	3.04	2.99	3.04
4874	NASDAQ	TSRI	Fri, Jun 21, 2013	3.00	3.00	3.00	3.00
4873	NASDAQ	TSRI	Wed, Jun 19, 2013	3.02	3.02	3.02	3.02
4872	NASDAQ	TSRI	Tue, Jun 18, 2013	3.01	3.02	3.01	3.02
4871	NASDAQ	TSRI	Mon, Jun 17, 2013	3.18	3.18	3.18	3.18
4870	NASDAQ	TSRI	Thu, Jun 13, 2013	3.00	3.00	3.00	3.00
4869	NASDAQ	TSRI	Wed, Jun 12, 2013	3.02	3.02	3.00	3.02
4868	NASDAQ	TSRI	Mon, Jun 10, 2013	3.20	3.20	3.19	3.20
4867	NASDAQ	TSRI	Fri, Jun 7, 2013	3.00	3.20	3.00	3.20
4866	NASDAQ	TSRI	Tue, Jun 4, 2013	3.03	3.03	3.03	3.03
4865	NASDAQ	TSRI	Mon, Jun 3, 2013	3.03	3.03	3.03	3.03
4864	NASDAQ	TSRI	Fri, May 31, 2013	3.04	3.20	3.04	3.20
4863	NASDAQ	TSRI	Wed, May 29, 2013	3.03	3.03	3.03	3.03
4862	NASDAQ	TSRI	Tue, May 28, 2013	3.06	3.06	3.06	3.06
4861	NASDAQ	TSRI	Fri, May 24, 2013	3.06	3.07	3.06	3.07
4860	NASDAQ	TSRI	Thu, May 23, 2013	3.10	3.10	3.10	3.10
4859	NASDAQ	TSRI	Wed, May 22, 2013	3.07	3.07	3.07	3.07
4858	NASDAQ	TSRI	Tue, May 21, 2013	3.08	3.10	3.06	3.06
4857	NASDAQ	TSRI	Mon, May 20, 2013	3.16	3.16	3.16	3.16
4856	NASDAQ	TSRI	Fri, May 17, 2013	3.16	3.17	3.16	3.16
4855	NASDAQ	TSRI	Wed, May 15, 2013	3.25	3.25	3.16	3.20
4854	NASDAQ	TSRI	Tue, May 14, 2013	3.25	3.25	3.25	3.25
4853	NASDAQ	TSRI	Mon, May 13, 2013	3.16	3.21	3.16	3.21
4852	NASDAQ	TSRI	Fri, May 10, 2013	3.27	3.27	3.11	3.18
4851	NASDAQ	TSRI	Thu, May 9, 2013	3.37	3.37	3.37	3.37
4850	NASDAQ	TSRI	Wed, May 8, 2013	3.45	3.47	3.37	3.37
4849	NASDAQ	TSRI	Tue, May 7, 2013	3.07	3.07	3.07	3.07
4848	NASDAQ	TSRI	Mon, May 6, 2013	3.47	3.49	3.41	3.41
4847	NASDAQ	TSRI	Fri, May 3, 2013	3.08	3.08	3.08	3.08
4846	NASDAQ	TSRI	Wed, May 1, 2013	3.39	3.33	3.22	3.22
4845	NASDAQ	TSRI	Tue, Apr 30, 2013	3.33	3.46	3.33	3.46
4844	NASDAQ	TSRI	Wed, Apr 24, 2013	3.36	3.36	3.36	3.36
4843	NASDAQ	TSRI	Thu, Apr 18, 2013	3.39	3.39	3.39	3.39
4842	NASDAQ	TSRI	Tue, Apr 16, 2013	3.42	3.38	3.37	3.38
4841	NASDAQ	TSRI	Mon, Apr 15, 2013	3.33	3.34	3.33	3.34
4840	NASDAQ	TSRI	Fri, Apr 12, 2013	3.50	3.50	3.33	3.33
4839	NASDAQ	TSRI	Mon, Apr 8, 2013	3.34	3.98	3.34	3.61
4838	NASDAQ	TSRI	Fri, Apr 5, 2013	3.40	3.40	3.34	3.34
4837	NASDAQ	TSRI	Thu, Apr 4, 2013	3.75	3.75	3.39	3.70
4836	NASDAQ	TSRI	Tue, Apr 2, 2013	4.00	4.00	3.75	3.75
4835	NASDAQ	TSRI	Thu, Mar 28, 2013	3.53	3.98	3.53	3.91
4834	NASDAQ	TSRI	Wed, Mar 27, 2013	3.52	3.80	3.46	3.53
4833	NASDAQ	TSRI	Tue, Mar 26, 2013	3.47	3.47	3.47	3.47
4832	NASDAQ	TSRI	Mon, Mar 25, 2013	3.77	3.48	3.38	3.40
4831	NASDAQ	TSRI	Fri, Mar 22, 2013	3.40	3.82	3.40	3.71
4830	NASDAQ	TSRI	Thu, Mar 21, 2013	3.34	3.38	3.34	3.38
4829	NASDAQ	TSRI	Wed, Mar 20, 2013	3.26	3.35	3.22	3.23
4828	NASDAQ	TSRI	Tue, Mar 19, 2013	3.22	3.23	3.22	3.22
4827	NASDAQ	TSRI	Mon, Mar 18, 2013	3.26	3.27	3.22	3.22
4826	NASDAQ	TSRI	Fri, Mar 15, 2013	3.21	3.27	3.20	3.27
4825	NASDAQ	TSRI	Wed, Mar 13, 2013	3.17	3.31	3.17	3.28
4824	NASDAQ	TSRI	Tue, Mar 12, 2013	3.29	3.29	3.29	3.29
4823	NASDAQ	TSRI	Mon, Mar 11, 2013	3.26	3.26	3.17	3.18
4822	NASDAQ	TSRI	Fri, Mar 8, 2013	3.32	3.32	3.25	3.25
4821	NASDAQ	TSRI	Thu, Mar 7, 2013	3.25	3.28	3.25	3.28
4820	NASDAQ	TSRI	Wed, Mar 6, 2013	3.26	3.31	3.25	3.31
4819	NASDAQ	TSRI	Tue, Mar 5, 2013	3.27	3.27	3.25	3.26
4818	NASDAQ	TSRI	Mon, Mar 4, 2013	3.26	3.27	3.25	3.25
4817	NASDAQ	TSRI	Fri, Mar 1, 2013	3.25	3.25	3.25	3.25
4816	NASDAQ	TSRI	Thu, Feb 28, 2013	3.26	3.33	3.25	3.31
4815	NASDAQ	TSRI	Wed, Feb 27, 2013	3.30	3.25	3.25	3.25
4814	NASDAQ	TSRI	Tue, Feb 26, 2013	3.23	3.25	3.23	3.24
4813	NASDAQ	TSRI	Mon, Feb 25, 2013	3.29	3.33	3.10	3.25
4812	NASDAQ	TSRI	Fri, Feb 22, 2013	3.35	3.35	3.29	3.29
4811	NASDAQ	TSRI	Thu, Feb 21, 2013	3.29	3.34	3.29	3.34
4810	NASDAQ	TSRI	Wed, Feb 20, 2013	3.29	3.29	3.29	3.29
4809	NASDAQ	TSRI	Tue, Feb 19, 2013	3.30	3.34	3.29	3.29
4808	NASDAQ	TSRI	Wed, Feb 13, 2013	3.30	3.35	3.30	3.35
4807	NASDAQ	TSRI	Tue, Feb 12, 2013	3.29	3.35	3.29	3.34
4806	NASDAQ	TSRI	Thu, Feb 7, 2013	3.30	3.30	3.30	3.30
4805	NASDAQ	TSRI	Wed, Feb 6, 2013	3.29	3.35	3.29	3.35
4804	NASDAQ	TSRI	Tue, Feb 5, 2013	3.29	3.29	3.29	3.29
4803	NASDAQ	TSRI	Mon, Feb 4, 2013	3.23	3.29	3.23	3.29
4802	NASDAQ	TSRI	Fri, Feb 1, 2013	3.22	3.23	3.22	3.23
4801	NASDAQ	TSRI	Thu, Jan 31, 2013	3.15	3.29	3.14	3.25
4800	NASDAQ	TSRI	Wed, Jan 30, 2013	3.35	3.35	3.19	3.22
4799	NASDAQ	TSRI	Tue, Jan 29, 2013	3.12	3.35	3.12	3.35
4798	NASDAQ	TSRI	Mon, Jan 28, 2013	3.31	3.36	3.30	3.35
4797	NASDAQ	TSRI	Fri, Jan 25, 2013	3.32	3.32	3.20	3.30
4796	NASDAQ	TSRI	Thu, Jan 24, 2013	3.34	3.34	3.32	3.32
4795	NASDAQ	TSRI	Wed, Jan 23, 2013	3.34	3.34	3.34	3.34
4794	NASDAQ	TSRI	Tue, Jan 22, 2013	3.32	3.32	3.32	3.32
4793	NASDAQ	TSRI	Fri, Jan 18, 2013	3.31	3.32	3.31	3.32
4792	NASDAQ	TSRI	Thu, Jan 17, 2013	3.33	3.33	3.31	3.31
4791	NASDAQ	TSRI	Tue, Jan 15, 2013	3.27	3.34	3.26	3.30
4790	NASDAQ	TSRI	Mon, Jan 14, 2013	3.24	3.24	3.23	3.23
4789	NASDAQ	TSRI	Fri, Jan 11, 2013	3.22	3.38	3.22	3.38
4788	NASDAQ	TSRI	Thu, Jan 10, 2013	3.17	3.23	3.17	3.19
4787	NASDAQ	TSRI	Wed, Jan 9, 2013	3.23	3.23	3.13	3.20
4786	NASDAQ	TSRI	Tue, Jan 8, 2013	3.13	3.23	3.13	3.23
4785	NASDAQ	TSRI	Mon, Jan 7, 2013	3.15	3.15	3.11	3.13
4784	NASDAQ	TSRI	Fri, Jan 4, 2013	3.12	3.15	3.12	3.12
4783	NASDAQ	TSRI	Thu, Jan 3, 2013	3.15	3.15	3.12	3.12
4782	NASDAQ	TSRI	Wed, Jan 2, 2013	3.10	3.16	3.09	3.15
4781	NASDAQ	TSRI	Mon, Dec 31, 2012	2.93	3.10	2.93	3.02
4780	NASDAQ	TSRI	Thu, Dec 27, 2012	2.92	2.92	2.92	2.92
4779	NASDAQ	TSRI	Wed, Dec 26, 2012	2.97	2.98	2.92	2.92
4778	NASDAQ	TSRI	Mon, Dec 24, 2012	2.86	2.92	2.86	2.91
4777	NASDAQ	TSRI	Fri, Dec 21, 2012	2.82	2.90	2.82	2.88
4776	NASDAQ	TSRI	Thu, Dec 20, 2012	2.85	2.85	2.80	2.84
4775	NASDAQ	TSRI	Wed, Dec 19, 2012	2.81	2.81	2.81	2.81
4774	NASDAQ	TSRI	Tue, Dec 18, 2012	3.01	3.01	2.77	2.84
4773	NASDAQ	TSRI	Mon, Dec 17, 2012	3.12	3.14	3.01	3.04
4772	NASDAQ	TSRI	Fri, Dec 14, 2012	3.13	3.13	3.10	3.11
4771	NASDAQ	TSRI	Thu, Dec 13, 2012	3.13	3.15	3.13	3.13
4770	NASDAQ	TSRI	Wed, Dec 12, 2012	3.24	3.24	3.13	3.13
4769	NASDAQ	TSRI	Tue, Dec 11, 2012	3.14	3.25	3.14	3.25
4768	NASDAQ	TSRI	Mon, Dec 10, 2012	3.24	3.25	3.12	3.15
4767	NASDAQ	TSRI	Fri, Dec 7, 2012	3.34	3.37	3.11	3.11
4766	NASDAQ	TSRI	Thu, Dec 6, 2012	3.34	3.34	3.12	3.29
4765	NASDAQ	TSRI	Wed, Dec 5, 2012	3.48	3.48	3.33	3.45
4764	NASDAQ	TSRI	Tue, Dec 4, 2012	3.83	3.83	3.09	3.59
4763	NASDAQ	TSRI	Mon, Dec 3, 2012	3.40	3.85	3.32	3.70
4762	NASDAQ	TSRI	Fri, Nov 30, 2012	5.20	5.29	4.85	5.17
4761	NASDAQ	TSRI	Thu, Nov 29, 2012	5.14	5.20	4.55	5.08
4760	NASDAQ	TSRI	Wed, Nov 28, 2012	5.05	5.30	4.93	5.05
4759	NASDAQ	TSRI	Tue, Nov 27, 2012	4.95	5.10	4.92	5.05
4758	NASDAQ	TSRI	Mon, Nov 26, 2012	4.85	4.95	4.85	4.90
4757	NASDAQ	TSRI	Fri, Nov 23, 2012	4.88	4.88	4.88	4.88
4756	NASDAQ	TSRI	Wed, Nov 21, 2012	4.76	4.90	4.76	4.88
4755	NASDAQ	TSRI	Tue, Nov 20, 2012	4.85	4.87	4.75	4.75
4754	NASDAQ	TSRI	Mon, Nov 19, 2012	4.80	4.91	4.74	4.90
4753	NASDAQ	TSRI	Fri, Nov 16, 2012	4.82	4.90	4.82	4.82
4752	NASDAQ	TSRI	Thu, Nov 15, 2012	4.90	4.90	4.81	4.81
4751	NASDAQ	TSRI	Wed, Nov 14, 2012	4.80	4.98	4.74	4.91
4750	NASDAQ	TSRI	Tue, Nov 13, 2012	4.89	4.89	4.84	4.84
4749	NASDAQ	TSRI	Mon, Nov 12, 2012	4.83	4.90	4.70	4.89
4748	NASDAQ	TSRI	Fri, Nov 9, 2012	4.94	4.94	4.86	4.90
4747	NASDAQ	TSRI	Thu, Nov 8, 2012	4.99	4.99	4.83	4.83
4746	NASDAQ	TSRI	Wed, Nov 7, 2012	5.03	5.05	4.72	5.00
4745	NASDAQ	TSRI	Tue, Nov 6, 2012	4.99	5.20	4.99	5.05
4744	NASDAQ	TSRI	Mon, Nov 5, 2012	5.11	5.11	4.81	5.06
4743	NASDAQ	TSRI	Fri, Nov 2, 2012	4.49	5.14	4.49	5.02
4742	NASDAQ	TSRI	Thu, Nov 1, 2012	4.07	4.56	4.07	4.41
4741	NASDAQ	TSRI	Wed, Oct 31, 2012	5.45	5.45	4.07	4.25
4740	NASDAQ	TSRI	Fri, Oct 26, 2012	5.33	5.69	5.22	5.23
4739	NASDAQ	TSRI	Thu, Oct 25, 2012	5.39	5.39	5.21	5.28
4738	NASDAQ	TSRI	Wed, Oct 24, 2012	5.34	5.35	5.21	5.27
4737	NASDAQ	TSRI	Tue, Oct 23, 2012	5.39	5.40	5.21	5.34
4736	NASDAQ	TSRI	Mon, Oct 22, 2012	5.24	5.39	5.17	5.31
4735	NASDAQ	TSRI	Fri, Oct 19, 2012	5.14	5.14	5.02	5.07
4734	NASDAQ	TSRI	Thu, Oct 18, 2012	5.20	5.20	4.86	5.10
4733	NASDAQ	TSRI	Wed, Oct 17, 2012	4.50	4.99	4.30	4.83
4732	NASDAQ	TSRI	Tue, Oct 16, 2012	3.93	3.95	3.93	3.95
4731	NASDAQ	TSRI	Mon, Oct 15, 2012	3.82	3.95	3.82	3.95
4730	NASDAQ	TSRI	Fri, Oct 12, 2012	3.85	3.85	3.76	3.76
4729	NASDAQ	TSRI	Thu, Oct 11, 2012	3.90	3.90	3.90	3.90
4728	NASDAQ	TSRI	Wed, Oct 10, 2012	3.77	3.77	3.75	3.75
4727	NASDAQ	TSRI	Tue, Oct 9, 2012	3.93	3.93	3.93	3.93
4726	NASDAQ	TSRI	Mon, Oct 8, 2012	3.90	3.95	3.86	3.95
4725	NASDAQ	TSRI	Fri, Oct 5, 2012	3.78	3.89	3.75	3.78
4724	NASDAQ	TSRI	Thu, Oct 4, 2012	3.88	3.88	3.88	3.88
4723	NASDAQ	TSRI	Wed, Oct 3, 2012	3.87	3.90	3.79	3.90
4722	NASDAQ	TSRI	Tue, Oct 2, 2012	3.82	3.90	3.82	3.90
4721	NASDAQ	TSRI	Mon, Oct 1, 2012	3.75	3.91	3.75	3.85
4720	NASDAQ	TSRI	Fri, Sep 28, 2012	3.87	3.95	3.76	3.90
4719	NASDAQ	TSRI	Thu, Sep 27, 2012	3.82	3.95	3.82	3.95
4718	NASDAQ	TSRI	Wed, Sep 26, 2012	3.85	3.95	3.85	3.86
4717	NASDAQ	TSRI	Tue, Sep 25, 2012	3.82	3.88	3.78	3.85
4716	NASDAQ	TSRI	Mon, Sep 24, 2012	3.95	3.95	3.86	3.86
4715	NASDAQ	TSRI	Fri, Sep 21, 2012	3.90	3.90	3.90	3.90
4714	NASDAQ	TSRI	Thu, Sep 20, 2012	3.86	3.90	3.86	3.90
4713	NASDAQ	TSRI	Wed, Sep 19, 2012	3.93	3.95	3.80	3.80
4712	NASDAQ	TSRI	Tue, Sep 18, 2012	3.78	3.93	3.78	3.90
4711	NASDAQ	TSRI	Mon, Sep 17, 2012	3.75	3.75	3.75	3.75
4710	NASDAQ	TSRI	Fri, Sep 14, 2012	3.77	3.77	3.75	3.75
4709	NASDAQ	TSRI	Wed, Sep 12, 2012	3.77	3.77	3.75	3.77
4708	NASDAQ	TSRI	Tue, Sep 11, 2012	3.77	3.77	3.76	3.76
4707	NASDAQ	TSRI	Mon, Sep 10, 2012	3.73	3.92	3.72	3.89
4706	NASDAQ	TSRI	Fri, Sep 7, 2012	3.81	3.85	3.75	3.75
4705	NASDAQ	TSRI	Thu, Sep 6, 2012	3.87	3.87	3.83	3.84
4704	NASDAQ	TSRI	Fri, Aug 31, 2012	3.88	3.88	3.88	3.88
4703	NASDAQ	TSRI	Thu, Aug 30, 2012	3.89	3.89	3.89	3.89
4702	NASDAQ	TSRI	Tue, Aug 28, 2012	3.72	3.72	3.72	3.72
4701	NASDAQ	TSRI	Fri, Aug 24, 2012	3.79	3.87	3.76	3.76
4700	NASDAQ	TSRI	Wed, Aug 22, 2012	3.75	3.75	3.75	3.75
4699	NASDAQ	TSRI	Tue, Aug 21, 2012	3.93	4.01	3.88	3.88
4698	NASDAQ	TSRI	Mon, Aug 20, 2012	3.88	3.88	3.88	3.88
4697	NASDAQ	TSRI	Fri, Aug 17, 2012	3.90	3.90	3.88	3.88
4696	NASDAQ	TSRI	Wed, Aug 15, 2012	3.85	3.89	3.85	3.89
4695	NASDAQ	TSRI	Mon, Aug 13, 2012	3.72	3.96	3.72	3.95
4694	NASDAQ	TSRI	Fri, Aug 10, 2012	3.72	3.75	3.70	3.70
4693	NASDAQ	TSRI	Thu, Aug 9, 2012	3.70	3.70	3.70	3.70
4692	NASDAQ	TSRI	Wed, Aug 8, 2012	3.73	3.73	3.73	3.73
4691	NASDAQ	TSRI	Tue, Aug 7, 2012	3.75	3.75	3.71	3.71
4690	NASDAQ	TSRI	Fri, Aug 3, 2012	3.83	3.84	3.83	3.84
4689	NASDAQ	TSRI	Thu, Aug 2, 2012	3.81	3.81	3.81	3.81
4688	NASDAQ	TSRI	Mon, Jul 30, 2012	3.89	3.89	3.89	3.89
4687	NASDAQ	TSRI	Thu, Jul 26, 2012	3.91	3.93	3.87	3.90
4686	NASDAQ	TSRI	Wed, Jul 25, 2012	3.93	3.93	3.91	3.91
4685	NASDAQ	TSRI	Tue, Jul 24, 2012	4.02	4.02	4.00	4.00
4684	NASDAQ	TSRI	Mon, Jul 23, 2012	3.95	4.20	3.95	4.20
4683	NASDAQ	TSRI	Fri, Jul 20, 2012	4.00	4.00	3.91	3.91
4682	NASDAQ	TSRI	Thu, Jul 19, 2012	3.93	3.93	3.93	3.93
4681	NASDAQ	TSRI	Wed, Jul 18, 2012	3.99	3.99	3.92	3.92
4680	NASDAQ	TSRI	Tue, Jul 17, 2012	4.00	4.00	4.00	4.00
4679	NASDAQ	TSRI	Mon, Jul 16, 2012	4.10	4.10	4.10	4.10
4678	NASDAQ	TSRI	Thu, Jul 12, 2012	3.94	3.94	3.94	3.94
4677	NASDAQ	TSRI	Wed, Jul 11, 2012	3.97	3.97	3.97	3.97
4676	NASDAQ	TSRI	Mon, Jul 9, 2012	4.15	4.20	3.95	3.96
4675	NASDAQ	TSRI	Fri, Jul 6, 2012	4.16	4.16	4.15	4.16
4674	NASDAQ	TSRI	Thu, Jul 5, 2012	4.19	4.20	4.15	4.15
4673	NASDAQ	TSRI	Tue, Jul 3, 2012	4.20	4.20	4.19	4.19
4672	NASDAQ	TSRI	Mon, Jul 2, 2012	4.20	4.20	4.15	4.15
4671	NASDAQ	TSRI	Fri, Jun 29, 2012	4.19	4.20	4.19	4.20
4670	NASDAQ	TSRI	Wed, Jun 27, 2012	4.24	4.24	4.24	4.24
4669	NASDAQ	TSRI	Tue, Jun 26, 2012	4.15	4.26	4.15	4.26
4668	NASDAQ	TSRI	Mon, Jun 25, 2012	4.08	4.08	4.08	4.08
4667	NASDAQ	TSRI	Fri, Jun 22, 2012	4.17	4.17	4.08	4.08
4666	NASDAQ	TSRI	Thu, Jun 21, 2012	4.10	4.10	4.10	4.10
4665	NASDAQ	TSRI	Tue, Jun 19, 2012	3.91	3.91	3.91	3.91
4664	NASDAQ	TSRI	Fri, Jun 15, 2012	3.92	3.92	3.92	3.92
4663	NASDAQ	TSRI	Thu, Jun 14, 2012	3.91	3.91	3.91	3.91
4662	NASDAQ	TSRI	Tue, Jun 12, 2012	4.18	4.20	3.92	3.92
4661	NASDAQ	TSRI	Mon, Jun 11, 2012	4.03	4.03	4.03	4.03
4660	NASDAQ	TSRI	Thu, Jun 7, 2012	4.02	4.03	4.02	4.03
4659	NASDAQ	TSRI	Tue, Jun 5, 2012	3.99	4.00	3.99	4.00
4658	NASDAQ	TSRI	Mon, Jun 4, 2012	4.15	4.15	3.96	3.96
4657	NASDAQ	TSRI	Fri, Jun 1, 2012	4.21	4.21	4.17	4.17
4656	NASDAQ	TSRI	Wed, May 30, 2012	4.24	4.24	4.24	4.24
4655	NASDAQ	TSRI	Tue, May 29, 2012	4.19	4.19	4.19	4.19
4654	NASDAQ	TSRI	Fri, May 25, 2012	4.19	4.19	4.19	4.19
4653	NASDAQ	TSRI	Thu, May 24, 2012	4.20	4.21	4.20	4.20
4652	NASDAQ	TSRI	Wed, May 23, 2012	4.25	4.27	4.25	4.25
4651	NASDAQ	TSRI	Tue, May 22, 2012	4.33	4.33	4.25	4.25
4650	NASDAQ	TSRI	Mon, May 21, 2012	4.40	4.41	4.35	4.35
4649	NASDAQ	TSRI	Thu, May 17, 2012	4.40	4.45	4.40	4.45
4648	NASDAQ	TSRI	Wed, May 16, 2012	4.41	4.44	4.41	4.41
4647	NASDAQ	TSRI	Tue, May 15, 2012	4.41	4.42	4.41	4.42
4646	NASDAQ	TSRI	Fri, May 11, 2012	4.41	4.41	4.41	4.41
4645	NASDAQ	TSRI	Thu, May 10, 2012	4.40	4.40	4.40	4.40
4644	NASDAQ	TSRI	Mon, May 7, 2012	4.37	4.37	4.37	4.37
4643	NASDAQ	TSRI	Thu, May 3, 2012	4.36	4.37	4.36	4.37
4642	NASDAQ	TSRI	Mon, Apr 30, 2012	4.35	4.36	4.35	4.36
4641	NASDAQ	TSRI	Fri, Apr 27, 2012	4.36	4.36	4.36	4.36
4640	NASDAQ	TSRI	Tue, Apr 24, 2012	4.46	4.48	4.46	4.47
4639	NASDAQ	TSRI	Mon, Apr 16, 2012	4.37	4.40	4.37	4.40
4638	NASDAQ	TSRI	Thu, Apr 12, 2012	4.43	4.43	4.43	4.43
4637	NASDAQ	TSRI	Wed, Apr 11, 2012	4.44	4.48	4.36	4.44
4636	NASDAQ	TSRI	Thu, Apr 5, 2012	4.45	4.65	4.45	4.65
4635	NASDAQ	TSRI	Wed, Apr 4, 2012	4.45	4.52	4.45	4.50
4634	NASDAQ	TSRI	Mon, Apr 2, 2012	4.48	4.48	4.48	4.48
4633	NASDAQ	TSRI	Mon, Mar 26, 2012	4.49	4.50	4.49	4.50
4632	NASDAQ	TSRI	Fri, Mar 23, 2012	4.50	4.50	4.41	4.41
4631	NASDAQ	TSRI	Thu, Mar 22, 2012	4.50	4.50	4.41	4.41
4630	NASDAQ	TSRI	Wed, Mar 21, 2012	4.37	4.37	4.36	4.36
4629	NASDAQ	TSRI	Tue, Mar 20, 2012	4.49	4.50	4.49	4.50
4628	NASDAQ	TSRI	Mon, Mar 19, 2012	4.36	4.36	4.36	4.36
4627	NASDAQ	TSRI	Mon, Mar 12, 2012	4.35	4.43	4.35	4.43
4626	NASDAQ	TSRI	Thu, Mar 8, 2012	4.35	4.65	4.35	4.65
4625	NASDAQ	TSRI	Tue, Mar 6, 2012	4.35	4.41	4.35	4.41
4624	NASDAQ	TSRI	Fri, Mar 2, 2012	4.34	4.34	4.34	4.34
4623	NASDAQ	TSRI	Tue, Feb 28, 2012	4.39	4.41	4.33	4.41
4622	NASDAQ	TSRI	Mon, Feb 27, 2012	4.38	4.80	4.31	4.80
4621	NASDAQ	TSRI	Thu, Feb 23, 2012	4.48	4.66	4.48	4.66
4620	NASDAQ	TSRI	Wed, Feb 22, 2012	4.93	4.93	4.34	4.37
4619	NASDAQ	TSRI	Tue, Feb 21, 2012	4.52	4.97	4.52	4.97
4618	NASDAQ	TSRI	Thu, Feb 16, 2012	4.29	4.52	4.26	4.31
4617	NASDAQ	TSRI	Wed, Feb 15, 2012	4.19	4.19	4.19	4.19
4616	NASDAQ	TSRI	Tue, Feb 14, 2012	4.21	4.21	4.21	4.21
4615	NASDAQ	TSRI	Mon, Feb 13, 2012	4.35	4.35	4.35	4.35
4614	NASDAQ	TSRI	Wed, Feb 8, 2012	4.35	4.41	4.32	4.32
4613	NASDAQ	TSRI	Tue, Feb 7, 2012	4.35	4.35	4.34	4.35
4612	NASDAQ	TSRI	Mon, Feb 6, 2012	4.46	4.47	4.45	4.45
4611	NASDAQ	TSRI	Fri, Feb 3, 2012	4.20	4.20	4.18	4.18
4610	NASDAQ	TSRI	Wed, Feb 1, 2012	4.49	4.49	4.47	4.48
4609	NASDAQ	TSRI	Tue, Jan 31, 2012	4.18	4.18	4.16	4.16
4608	NASDAQ	TSRI	Mon, Jan 30, 2012	4.49	4.50	4.49	4.50
4607	NASDAQ	TSRI	Fri, Jan 27, 2012	4.49	4.49	4.49	4.49
4606	NASDAQ	TSRI	Wed, Jan 25, 2012	4.47	4.47	4.47	4.47
4605	NASDAQ	TSRI	Tue, Jan 24, 2012	4.14	4.14	4.11	4.13
4604	NASDAQ	TSRI	Mon, Jan 23, 2012	4.19	4.48	4.19	4.48
4603	NASDAQ	TSRI	Thu, Jan 19, 2012	4.47	4.49	4.42	4.45
4602	NASDAQ	TSRI	Wed, Jan 18, 2012	4.47	4.47	4.39	4.40
4601	NASDAQ	TSRI	Tue, Jan 17, 2012	4.44	4.44	4.44	4.44
4600	NASDAQ	TSRI	Fri, Jan 13, 2012	4.49	4.50	4.49	4.50
4599	NASDAQ	TSRI	Thu, Jan 12, 2012	4.52	4.52	4.50	4.51
4598	NASDAQ	TSRI	Wed, Jan 11, 2012	4.40	4.58	4.40	4.40
4597	NASDAQ	TSRI	Tue, Jan 10, 2012	4.25	4.40	4.25	4.40
4596	NASDAQ	TSRI	Mon, Jan 9, 2012	4.06	4.20	4.06	4.20
4595	NASDAQ	TSRI	Fri, Jan 6, 2012	4.07	4.07	4.07	4.07
4594	NASDAQ	TSRI	Thu, Jan 5, 2012	4.07	4.17	4.07	4.09
4593	NASDAQ	TSRI	Fri, Dec 30, 2011	4.16	4.16	4.15	4.15
4592	NASDAQ	TSRI	Thu, Dec 29, 2011	4.00	4.17	4.00	4.16
4591	NASDAQ	TSRI	Wed, Dec 28, 2011	4.00	4.06	4.00	4.00
4590	NASDAQ	TSRI	Tue, Dec 27, 2011	4.06	4.06	4.00	4.00
4589	NASDAQ	TSRI	Fri, Dec 23, 2011	4.15	4.15	4.02	4.02
4588	NASDAQ	TSRI	Thu, Dec 22, 2011	4.00	4.00	4.00	4.00
4587	NASDAQ	TSRI	Wed, Dec 21, 2011	4.16	4.16	4.01	4.01
4586	NASDAQ	TSRI	Tue, Dec 20, 2011	3.99	4.14	3.91	4.05
4585	NASDAQ	TSRI	Thu, Dec 15, 2011	4.00	4.00	4.00	4.00
4584	NASDAQ	TSRI	Tue, Dec 13, 2011	4.00	4.00	3.96	4.00
4583	NASDAQ	TSRI	Mon, Dec 12, 2011	4.00	4.06	4.00	4.00
4582	NASDAQ	TSRI	Fri, Dec 9, 2011	4.01	4.01	4.01	4.01
4581	NASDAQ	TSRI	Thu, Dec 8, 2011	4.01	4.06	4.01	4.06
4580	NASDAQ	TSRI	Wed, Dec 7, 2011	4.00	4.00	4.00	4.00
4579	NASDAQ	TSRI	Tue, Dec 6, 2011	4.00	4.05	4.00	4.05
4578	NASDAQ	TSRI	Mon, Dec 5, 2011	4.26	4.26	4.26	4.26
4577	NASDAQ	TSRI	Fri, Dec 2, 2011	4.04	4.06	4.00	4.00
4576	NASDAQ	TSRI	Thu, Dec 1, 2011	4.03	4.05	4.00	4.00
4575	NASDAQ	TSRI	Wed, Nov 30, 2011	4.00	4.28	3.90	4.28
4574	NASDAQ	TSRI	Mon, Nov 28, 2011	4.00	4.01	3.88	3.88
4573	NASDAQ	TSRI	Fri, Nov 25, 2011	3.85	3.85	3.85	3.85
4572	NASDAQ	TSRI	Wed, Nov 23, 2011	3.85	3.85	3.83	3.84
4571	NASDAQ	TSRI	Tue, Nov 22, 2011	3.90	3.90	3.85	3.85
4570	NASDAQ	TSRI	Mon, Nov 21, 2011	3.95	3.95	3.95	3.95
4569	NASDAQ	TSRI	Fri, Nov 18, 2011	4.00	4.00	4.00	4.00
4568	NASDAQ	TSRI	Thu, Nov 17, 2011	4.00	4.00	3.99	4.00
4567	NASDAQ	TSRI	Wed, Nov 16, 2011	4.10	4.10	3.92	3.92
4566	NASDAQ	TSRI	Tue, Nov 15, 2011	4.06	4.06	4.05	4.05
4565	NASDAQ	TSRI	Mon, Nov 14, 2011	3.99	4.06	3.99	4.06
4564	NASDAQ	TSRI	Fri, Nov 11, 2011	4.04	4.04	4.03	4.04
4563	NASDAQ	TSRI	Wed, Nov 9, 2011	4.03	4.03	4.03	4.03
4562	NASDAQ	TSRI	Tue, Nov 8, 2011	4.05	4.06	4.03	4.06
4561	NASDAQ	TSRI	Thu, Nov 3, 2011	4.05	4.05	4.05	4.05
4560	NASDAQ	TSRI	Fri, Oct 28, 2011	4.02	4.07	4.01	4.01
4559	NASDAQ	TSRI	Thu, Oct 27, 2011	4.00	4.00	4.00	4.00
4558	NASDAQ	TSRI	Wed, Oct 26, 2011	4.11	4.20	4.11	4.20
4557	NASDAQ	TSRI	Tue, Oct 25, 2011	4.18	4.18	4.17	4.18
4556	NASDAQ	TSRI	Mon, Oct 24, 2011	4.20	4.20	4.17	4.18
4555	NASDAQ	TSRI	Tue, Oct 18, 2011	4.15	4.17	4.15	4.17
4554	NASDAQ	TSRI	Wed, Oct 12, 2011	4.11	4.11	4.11	4.11
4553	NASDAQ	TSRI	Tue, Oct 11, 2011	4.00	4.00	4.00	4.00
4552	NASDAQ	TSRI	Mon, Oct 10, 2011	4.00	4.00	3.91	3.99
4551	NASDAQ	TSRI	Fri, Oct 7, 2011	4.00	4.00	4.00	4.00
4550	NASDAQ	TSRI	Thu, Oct 6, 2011	3.98	4.00	3.98	4.00
4549	NASDAQ	TSRI	Wed, Oct 5, 2011	4.10	4.10	3.90	4.00
4548	NASDAQ	TSRI	Tue, Oct 4, 2011	4.11	4.11	4.10	4.10
4547	NASDAQ	TSRI	Mon, Oct 3, 2011	4.15	4.15	4.15	4.15
4546	NASDAQ	TSRI	Fri, Sep 30, 2011	4.15	4.24	4.15	4.24
4545	NASDAQ	TSRI	Thu, Sep 29, 2011	4.15	4.15	4.15	4.15
4544	NASDAQ	TSRI	Tue, Sep 27, 2011	4.15	4.15	4.15	4.15
4543	NASDAQ	TSRI	Mon, Sep 26, 2011	4.20	4.20	4.15	4.15
4542	NASDAQ	TSRI	Thu, Sep 22, 2011	4.32	4.33	4.15	4.19
4541	NASDAQ	TSRI	Tue, Sep 20, 2011	4.29	4.29	4.28	4.28
4540	NASDAQ	TSRI	Wed, Sep 14, 2011	4.50	4.50	4.50	4.50
4539	NASDAQ	TSRI	Mon, Sep 12, 2011	4.47	4.48	4.34	4.40
4538	NASDAQ	TSRI	Tue, Sep 6, 2011	4.34	4.50	4.34	4.50
4537	NASDAQ	TSRI	Wed, Aug 31, 2011	4.96	4.96	4.31	4.31
4536	NASDAQ	TSRI	Tue, Aug 30, 2011	4.48	4.50	4.48	4.50
4535	NASDAQ	TSRI	Mon, Aug 29, 2011	4.32	4.44	4.32	4.40
4534	NASDAQ	TSRI	Wed, Aug 24, 2011	4.35	4.35	4.35	4.35
4533	NASDAQ	TSRI	Tue, Aug 23, 2011	4.48	4.48	4.48	4.48
4532	NASDAQ	TSRI	Mon, Aug 22, 2011	4.26	4.29	4.26	4.28
4531	NASDAQ	TSRI	Thu, Aug 18, 2011	4.41	4.41	4.31	4.31
4530	NASDAQ	TSRI	Wed, Aug 17, 2011	4.43	4.49	4.43	4.48
4529	NASDAQ	TSRI	Tue, Aug 16, 2011	4.40	4.40	4.40	4.40
4528	NASDAQ	TSRI	Mon, Aug 15, 2011	4.40	4.40	4.40	4.40
4527	NASDAQ	TSRI	Fri, Aug 12, 2011	4.40	4.40	4.31	4.35
4526	NASDAQ	TSRI	Thu, Aug 11, 2011	4.25	4.25	4.25	4.25
4525	NASDAQ	TSRI	Wed, Aug 10, 2011	4.40	4.40	4.20	4.20
4524	NASDAQ	TSRI	Mon, Aug 8, 2011	4.55	4.55	4.50	4.50
4523	NASDAQ	TSRI	Fri, Aug 5, 2011	4.54	4.66	4.54	4.65
4522	NASDAQ	TSRI	Thu, Aug 4, 2011	4.66	4.70	4.53	4.53
4521	NASDAQ	TSRI	Mon, Aug 1, 2011	4.96	4.96	4.96	4.96
4520	NASDAQ	TSRI	Fri, Jul 29, 2011	4.80	4.84	4.66	4.84
4519	NASDAQ	TSRI	Thu, Jul 28, 2011	4.63	4.88	4.63	4.74
4518	NASDAQ	TSRI	Wed, Jul 27, 2011	4.83	4.85	4.61	4.63
4517	NASDAQ	TSRI	Tue, Jul 26, 2011	4.53	4.78	4.53	4.70
4516	NASDAQ	TSRI	Mon, Jul 25, 2011	4.75	4.75	4.61	4.65
4515	NASDAQ	TSRI	Thu, Jul 21, 2011	4.72	4.72	4.72	4.72
4514	NASDAQ	TSRI	Wed, Jul 20, 2011	4.72	4.73	4.72	4.73
4513	NASDAQ	TSRI	Tue, Jul 19, 2011	4.74	4.74	4.72	4.72
4512	NASDAQ	TSRI	Mon, Jul 18, 2011	4.71	4.71	4.71	4.71
4511	NASDAQ	TSRI	Thu, Jul 14, 2011	4.66	4.66	4.65	4.65
4510	NASDAQ	TSRI	Wed, Jul 13, 2011	4.77	4.78	4.72	4.72
4509	NASDAQ	TSRI	Tue, Jul 12, 2011	4.67	4.67	4.62	4.63
4508	NASDAQ	TSRI	Mon, Jul 11, 2011	4.63	4.65	4.63	4.65
4507	NASDAQ	TSRI	Thu, Jul 7, 2011	4.94	4.95	4.94	4.95
4506	NASDAQ	TSRI	Wed, Jul 6, 2011	4.80	4.80	4.78	4.80
4505	NASDAQ	TSRI	Tue, Jul 5, 2011	4.72	4.80	4.72	4.77
4504	NASDAQ	TSRI	Fri, Jul 1, 2011	4.71	4.75	4.71	4.75
4503	NASDAQ	TSRI	Thu, Jun 30, 2011	4.71	4.72	4.62	4.72
4502	NASDAQ	TSRI	Wed, Jun 29, 2011	4.71	4.72	4.71	4.71
4501	NASDAQ	TSRI	Mon, Jun 27, 2011	4.75	4.75	4.67	4.70
4500	NASDAQ	TSRI	Fri, Jun 24, 2011	4.62	4.65	4.62	4.65
4499	NASDAQ	TSRI	Thu, Jun 23, 2011	4.65	4.65	4.61	4.62
4498	NASDAQ	TSRI	Wed, Jun 22, 2011	4.62	4.63	4.62	4.62
4497	NASDAQ	TSRI	Mon, Jun 20, 2011	4.79	4.79	4.79	4.79
4496	NASDAQ	TSRI	Fri, Jun 17, 2011	4.71	4.78	4.56	4.78
4495	NASDAQ	TSRI	Thu, Jun 16, 2011	4.70	4.70	4.68	4.69
4494	NASDAQ	TSRI	Wed, Jun 15, 2011	4.70	4.70	4.70	4.70
4493	NASDAQ	TSRI	Tue, Jun 14, 2011	4.75	4.75	4.75	4.75
4492	NASDAQ	TSRI	Mon, Jun 13, 2011	4.72	4.75	4.70	4.75
4491	NASDAQ	TSRI	Wed, Jun 8, 2011	4.73	4.80	4.70	4.70
4490	NASDAQ	TSRI	Tue, Jun 7, 2011	4.75	4.75	4.75	4.75
4489	NASDAQ	TSRI	Mon, Jun 6, 2011	4.76	4.76	4.72	4.75
4488	NASDAQ	TSRI	Fri, Jun 3, 2011	4.84	4.84	4.84	4.84
4487	NASDAQ	TSRI	Tue, May 31, 2011	4.85	4.85	4.85	4.85
4486	NASDAQ	TSRI	Fri, May 27, 2011	4.75	4.80	4.70	4.80
4485	NASDAQ	TSRI	Thu, May 19, 2011	4.75	4.75	4.75	4.75
4484	NASDAQ	TSRI	Wed, May 18, 2011	4.74	4.74	4.73	4.73
4483	NASDAQ	TSRI	Tue, May 17, 2011	4.75	4.77	4.75	4.75
4482	NASDAQ	TSRI	Fri, May 13, 2011	4.92	4.94	4.80	4.85
4481	NASDAQ	TSRI	Thu, May 12, 2011	4.84	4.92	4.84	4.87
4480	NASDAQ	TSRI	Wed, May 11, 2011	5.00	5.09	5.00	5.00
4479	NASDAQ	TSRI	Tue, May 10, 2011	4.84	4.93	4.84	4.93
4478	NASDAQ	TSRI	Mon, May 9, 2011	4.85	4.85	4.84	4.85
4477	NASDAQ	TSRI	Fri, May 6, 2011	5.12	5.13	5.08	5.09
4476	NASDAQ	TSRI	Thu, May 5, 2011	4.82	4.82	4.76	4.76
4475	NASDAQ	TSRI	Tue, May 3, 2011	4.93	4.93	4.85	4.92
4474	NASDAQ	TSRI	Mon, May 2, 2011	5.12	5.12	4.91	4.91
4473	NASDAQ	TSRI	Fri, Apr 29, 2011	5.02	5.02	5.02	5.02
4472	NASDAQ	TSRI	Thu, Apr 28, 2011	5.05	5.05	4.89	4.89
4471	NASDAQ	TSRI	Wed, Apr 27, 2011	5.05	5.05	5.05	5.05
4470	NASDAQ	TSRI	Tue, Apr 26, 2011	5.01	5.03	5.00	5.00
4469	NASDAQ	TSRI	Mon, Apr 25, 2011	5.12	5.12	5.01	5.01
4468	NASDAQ	TSRI	Tue, Apr 19, 2011	5.05	5.13	5.05	5.13
4467	NASDAQ	TSRI	Mon, Apr 18, 2011	5.05	5.06	5.03	5.05
4466	NASDAQ	TSRI	Fri, Apr 15, 2011	5.03	5.06	5.03	5.03
4465	NASDAQ	TSRI	Wed, Apr 13, 2011	5.05	5.06	5.00	5.00
4464	NASDAQ	TSRI	Tue, Apr 12, 2011	5.03	5.05	5.03	5.05
4463	NASDAQ	TSRI	Fri, Apr 8, 2011	5.10	5.10	5.05	5.05
4462	NASDAQ	TSRI	Thu, Apr 7, 2011	5.05	5.05	5.05	5.05
4461	NASDAQ	TSRI	Tue, Apr 5, 2011	5.13	5.13	5.13	5.13
4460	NASDAQ	TSRI	Mon, Apr 4, 2011	5.09	5.10	4.99	5.05
4459	NASDAQ	TSRI	Fri, Apr 1, 2011	4.87	4.99	4.87	4.99
4458	NASDAQ	TSRI	Tue, Mar 29, 2011	4.86	5.10	4.85	5.10
4457	NASDAQ	TSRI	Mon, Mar 28, 2011	4.86	4.86	4.77	4.77
4456	NASDAQ	TSRI	Fri, Mar 25, 2011	4.87	4.87	4.83	4.83
4455	NASDAQ	TSRI	Thu, Mar 24, 2011	4.87	4.87	4.87	4.87
4454	NASDAQ	TSRI	Tue, Mar 22, 2011	4.87	5.01	4.87	4.87
4453	NASDAQ	TSRI	Fri, Mar 18, 2011	4.87	4.87	4.87	4.87
4452	NASDAQ	TSRI	Thu, Mar 17, 2011	4.88	4.88	4.87	4.87
4451	NASDAQ	TSRI	Tue, Mar 15, 2011	4.82	4.88	4.82	4.87
4450	NASDAQ	TSRI	Thu, Mar 10, 2011	4.90	4.92	4.90	4.90
4449	NASDAQ	TSRI	Wed, Mar 9, 2011	4.98	4.98	4.91	4.91
4448	NASDAQ	TSRI	Tue, Mar 8, 2011	4.96	4.96	4.96	4.96
4447	NASDAQ	TSRI	Mon, Mar 7, 2011	4.82	4.98	4.82	4.90
4446	NASDAQ	TSRI	Wed, Mar 2, 2011	4.89	5.00	4.89	4.90
4445	NASDAQ	TSRI	Tue, Mar 1, 2011	4.90	4.90	4.80	4.87
4444	NASDAQ	TSRI	Mon, Feb 28, 2011	4.87	5.00	4.84	4.95
4443	NASDAQ	TSRI	Fri, Feb 25, 2011	5.03	5.03	4.80	4.80
4442	NASDAQ	TSRI	Thu, Feb 24, 2011	4.88	5.03	4.76	5.03
4441	NASDAQ	TSRI	Wed, Feb 23, 2011	4.88	5.01	4.76	5.01
4440	NASDAQ	TSRI	Tue, Feb 22, 2011	4.94	4.94	4.85	4.85
4439	NASDAQ	TSRI	Fri, Feb 18, 2011	4.93	5.03	4.86	4.87
4438	NASDAQ	TSRI	Thu, Feb 17, 2011	4.93	4.93	4.93	4.93
4437	NASDAQ	TSRI	Wed, Feb 16, 2011	4.92	5.04	4.92	5.04
4436	NASDAQ	TSRI	Tue, Feb 15, 2011	4.92	4.92	4.91	4.92
4435	NASDAQ	TSRI	Mon, Feb 14, 2011	4.91	5.03	4.91	4.99
4434	NASDAQ	TSRI	Fri, Feb 11, 2011	5.00	5.00	4.90	4.90
4433	NASDAQ	TSRI	Wed, Feb 9, 2011	4.90	4.90	4.90	4.90
4432	NASDAQ	TSRI	Tue, Feb 8, 2011	4.90	5.04	4.87	4.87
4431	NASDAQ	TSRI	Mon, Feb 7, 2011	5.08	5.08	4.86	4.86
4430	NASDAQ	TSRI	Fri, Feb 4, 2011	5.07	5.07	5.05	5.05
4429	NASDAQ	TSRI	Thu, Feb 3, 2011	4.89	5.06	4.89	4.94
4428	NASDAQ	TSRI	Wed, Feb 2, 2011	5.08	5.08	5.01	5.01
4427	NASDAQ	TSRI	Tue, Feb 1, 2011	5.12	5.15	5.10	5.10
4426	NASDAQ	TSRI	Mon, Jan 31, 2011	4.91	5.14	4.88	4.95
4425	NASDAQ	TSRI	Fri, Jan 28, 2011	5.02	5.02	4.98	4.99
4424	NASDAQ	TSRI	Wed, Jan 26, 2011	4.88	5.08	4.86	4.88
4423	NASDAQ	TSRI	Tue, Jan 25, 2011	5.14	5.14	4.95	4.99
4422	NASDAQ	TSRI	Mon, Jan 24, 2011	4.85	5.15	4.85	5.15
4421	NASDAQ	TSRI	Fri, Jan 21, 2011	4.86	5.15	4.85	5.05
4420	NASDAQ	TSRI	Thu, Jan 20, 2011	4.82	5.03	4.82	5.01
4419	NASDAQ	TSRI	Wed, Jan 19, 2011	4.90	4.91	4.90	4.91
4418	NASDAQ	TSRI	Tue, Jan 18, 2011	4.93	5.11	4.83	4.90
4417	NASDAQ	TSRI	Fri, Jan 14, 2011	5.00	5.00	5.00	5.00
4416	NASDAQ	TSRI	Thu, Jan 13, 2011	4.99	5.13	4.99	5.07
4415	NASDAQ	TSRI	Wed, Jan 12, 2011	5.04	5.04	4.95	4.95
4414	NASDAQ	TSRI	Tue, Jan 11, 2011	5.29	5.29	5.11	5.13
4413	NASDAQ	TSRI	Mon, Jan 10, 2011	4.77	5.29	4.77	5.28
4412	NASDAQ	TSRI	Fri, Jan 7, 2011	4.80	4.80	4.65	4.67
4411	NASDAQ	TSRI	Thu, Jan 6, 2011	4.82	4.88	4.82	4.88
4410	NASDAQ	TSRI	Wed, Jan 5, 2011	4.83	4.83	4.72	4.79
4409	NASDAQ	TSRI	Tue, Jan 4, 2011	4.85	4.85	4.69	4.82
4408	NASDAQ	TSRI	Mon, Jan 3, 2011	4.94	4.94	4.81	4.84
4407	NASDAQ	TSRI	Fri, Dec 31, 2010	4.81	4.90	4.71	4.71
4406	NASDAQ	TSRI	Thu, Dec 30, 2010	4.66	4.67	4.66	4.67
4405	NASDAQ	TSRI	Wed, Dec 29, 2010	4.63	4.95	4.63	4.79
4404	NASDAQ	TSRI	Tue, Dec 28, 2010	4.97	4.97	4.80	4.90
4403	NASDAQ	TSRI	Fri, Nov 26, 2010	2.30	2.30	2.30	2.30
4402	NASDAQ	TSRI	Wed, Nov 24, 2010	2.27	2.30	2.20	2.28
4401	NASDAQ	TSRI	Tue, Nov 23, 2010	2.30	2.30	2.28	2.30
4400	NASDAQ	TSRI	Mon, Nov 22, 2010	2.30	2.30	2.25	2.25
4399	NASDAQ	TSRI	Fri, Nov 19, 2010	2.28	2.33	2.28	2.33
4398	NASDAQ	TSRI	Thu, Nov 18, 2010	2.35	2.35	2.31	2.31
4397	NASDAQ	TSRI	Wed, Nov 17, 2010	2.20	2.25	2.20	2.20
4396	NASDAQ	TSRI	Tue, Nov 16, 2010	2.30	2.33	2.30	2.33
4395	NASDAQ	TSRI	Mon, Nov 15, 2010	2.25	2.25	2.25	2.25
4394	NASDAQ	TSRI	Thu, Nov 11, 2010	2.38	2.38	2.21	2.21
4393	NASDAQ	TSRI	Wed, Nov 10, 2010	2.37	2.37	2.22	2.22
4392	NASDAQ	TSRI	Tue, Nov 9, 2010	2.25	2.39	2.21	2.39
4391	NASDAQ	TSRI	Mon, Nov 8, 2010	2.32	2.32	2.21	2.21
4390	NASDAQ	TSRI	Fri, Nov 5, 2010	2.20	2.33	2.20	2.33
4389	NASDAQ	TSRI	Thu, Nov 4, 2010	2.25	2.25	2.21	2.21
4388	NASDAQ	TSRI	Wed, Nov 3, 2010	2.21	2.39	2.21	2.21
4387	NASDAQ	TSRI	Tue, Nov 2, 2010	2.32	2.39	2.20	2.22
4386	NASDAQ	TSRI	Mon, Nov 1, 2010	2.30	2.43	2.30	2.32
4385	NASDAQ	TSRI	Fri, Oct 29, 2010	2.11	2.33	2.10	2.21
4384	NASDAQ	TSRI	Thu, Oct 28, 2010	2.16	2.16	2.16	2.16
4383	NASDAQ	TSRI	Wed, Oct 27, 2010	2.20	2.20	2.14	2.14
4382	NASDAQ	TSRI	Tue, Oct 26, 2010	2.20	2.20	2.19	2.19
4381	NASDAQ	TSRI	Mon, Oct 25, 2010	2.30	2.30	2.30	2.30
4380	NASDAQ	TSRI	Fri, Oct 22, 2010	2.15	2.27	2.15	2.25
4379	NASDAQ	TSRI	Wed, Oct 20, 2010	2.18	2.18	2.15	2.15
4378	NASDAQ	TSRI	Tue, Oct 19, 2010	2.26	2.27	2.16	2.16
4377	NASDAQ	TSRI	Fri, Oct 15, 2010	2.23	2.26	2.23	2.25
4376	NASDAQ	TSRI	Thu, Oct 14, 2010	2.28	2.28	2.22	2.22
4375	NASDAQ	TSRI	Wed, Oct 13, 2010	2.28	2.28	2.28	2.28
4374	NASDAQ	TSRI	Tue, Oct 12, 2010	2.42	2.42	2.21	2.34
4373	NASDAQ	TSRI	Mon, Oct 11, 2010	2.17	2.37	2.17	2.32
4372	NASDAQ	TSRI	Thu, Oct 7, 2010	2.20	2.28	2.18	2.20
4371	NASDAQ	TSRI	Wed, Oct 6, 2010	2.21	2.25	2.20	2.25
4370	NASDAQ	TSRI	Tue, Oct 5, 2010	2.24	2.24	2.20	2.20
4369	NASDAQ	TSRI	Fri, Oct 1, 2010	2.30	2.30	2.15	2.15
4368	NASDAQ	TSRI	Thu, Sep 30, 2010	2.19	2.29	2.12	2.29
4367	NASDAQ	TSRI	Tue, Sep 28, 2010	2.20	2.20	2.20	2.20
4366	NASDAQ	TSRI	Mon, Sep 27, 2010	2.16	2.32	2.16	2.27
4365	NASDAQ	TSRI	Fri, Sep 24, 2010	2.12	2.31	2.12	2.19
4364	NASDAQ	TSRI	Thu, Sep 23, 2010	2.20	2.20	2.12	2.12
4363	NASDAQ	TSRI	Wed, Sep 22, 2010	2.16	2.29	2.10	2.23
4362	NASDAQ	TSRI	Mon, Sep 20, 2010	2.18	2.25	2.12	2.15
4361	NASDAQ	TSRI	Fri, Sep 17, 2010	2.13	2.18	2.13	2.18
4360	NASDAQ	TSRI	Thu, Sep 16, 2010	2.08	2.12	2.08	2.10
4359	NASDAQ	TSRI	Wed, Sep 15, 2010	2.06	2.06	2.06	2.06
4358	NASDAQ	TSRI	Tue, Sep 14, 2010	2.10	2.10	1.95	2.06
4357	NASDAQ	TSRI	Mon, Sep 13, 2010	2.10	2.13	2.10	2.11
4356	NASDAQ	TSRI	Fri, Sep 10, 2010	2.05	2.06	2.04	2.06
4355	NASDAQ	TSRI	Thu, Sep 9, 2010	2.03	2.04	2.03	2.04
4354	NASDAQ	TSRI	Wed, Sep 8, 2010	2.07	2.07	2.04	2.04
4353	NASDAQ	TSRI	Tue, Sep 7, 2010	2.11	2.11	2.05	2.05
4352	NASDAQ	TSRI	Fri, Sep 3, 2010	2.13	2.15	2.13	2.13
4351	NASDAQ	TSRI	Wed, Sep 1, 2010	2.15	2.15	2.11	2.11
4350	NASDAQ	TSRI	Tue, Aug 31, 2010	2.06	2.13	2.06	2.13
4349	NASDAQ	TSRI	Fri, Aug 27, 2010	2.09	2.10	2.09	2.10
4348	NASDAQ	TSRI	Thu, Aug 26, 2010	2.04	2.08	2.04	2.08
4347	NASDAQ	TSRI	Wed, Aug 25, 2010	2.03	2.09	2.03	2.07
4346	NASDAQ	TSRI	Tue, Aug 24, 2010	2.14	2.14	2.06	2.07
4345	NASDAQ	TSRI	Mon, Aug 23, 2010	2.14	2.15	2.14	2.14
4344	NASDAQ	TSRI	Fri, Aug 20, 2010	2.00	2.10	2.00	2.08
4343	NASDAQ	TSRI	Thu, Aug 19, 2010	2.16	2.16	2.10	2.15
4342	NASDAQ	TSRI	Tue, Aug 17, 2010	2.19	2.19	2.19	2.19
4341	NASDAQ	TSRI	Mon, Aug 16, 2010	2.20	2.20	2.15	2.20
4340	NASDAQ	TSRI	Fri, Aug 13, 2010	2.17	2.17	2.17	2.17
4339	NASDAQ	TSRI	Thu, Aug 12, 2010	2.15	2.17	2.15	2.17
4338	NASDAQ	TSRI	Wed, Aug 11, 2010	2.20	2.20	2.20	2.20
4337	NASDAQ	TSRI	Fri, Aug 6, 2010	2.17	2.17	2.15	2.15
4336	NASDAQ	TSRI	Wed, Aug 4, 2010	2.15	2.24	2.15	2.15
4335	NASDAQ	TSRI	Tue, Aug 3, 2010	2.16	2.16	2.15	2.16
4334	NASDAQ	TSRI	Fri, Jul 30, 2010	2.29	2.29	2.22	2.22
4333	NASDAQ	TSRI	Thu, Jul 29, 2010	2.19	2.19	2.11	2.14
4332	NASDAQ	TSRI	Wed, Jul 28, 2010	2.32	2.32	2.32	2.32
4331	NASDAQ	TSRI	Tue, Jul 27, 2010	2.22	2.28	2.22	2.28
4330	NASDAQ	TSRI	Thu, Jul 22, 2010	2.30	2.30	2.29	2.30
4329	NASDAQ	TSRI	Wed, Jul 21, 2010	2.14	2.25	2.11	2.18
4328	NASDAQ	TSRI	Mon, Jul 19, 2010	2.16	2.24	2.14	2.24
4327	NASDAQ	TSRI	Fri, Jul 16, 2010	2.30	2.30	2.30	2.30
4326	NASDAQ	TSRI	Tue, Jul 13, 2010	2.25	2.41	2.25	2.25
4325	NASDAQ	TSRI	Mon, Jul 12, 2010	2.14	2.20	2.12	2.20
4324	NASDAQ	TSRI	Fri, Jul 9, 2010	2.15	2.15	2.15	2.15
4323	NASDAQ	TSRI	Tue, Jul 6, 2010	2.15	2.15	2.08	2.08
4322	NASDAQ	TSRI	Fri, Jul 2, 2010	2.14	2.15	2.08	2.15
4321	NASDAQ	TSRI	Thu, Jul 1, 2010	2.20	2.20	2.20	2.20
4320	NASDAQ	TSRI	Tue, Jun 29, 2010	2.33	2.33	2.12	2.20
4319	NASDAQ	TSRI	Mon, Jun 28, 2010	2.21	2.36	2.21	2.36
4318	NASDAQ	TSRI	Fri, Jun 25, 2010	2.31	2.31	2.16	2.16
4317	NASDAQ	TSRI	Thu, Jun 24, 2010	2.43	2.44	2.32	2.32
4316	NASDAQ	TSRI	Wed, Jun 23, 2010	2.26	2.45	2.26	2.44
4315	NASDAQ	TSRI	Tue, Jun 22, 2010	2.39	2.44	2.34	2.44
4314	NASDAQ	TSRI	Mon, Jun 21, 2010	2.19	2.40	2.15	2.40
4313	NASDAQ	TSRI	Fri, Jun 18, 2010	2.33	2.37	2.29	2.37
4312	NASDAQ	TSRI	Thu, Jun 17, 2010	2.36	2.37	2.12	2.37
4311	NASDAQ	TSRI	Tue, Jun 15, 2010	2.47	2.47	2.47	2.47
4310	NASDAQ	TSRI	Mon, Jun 14, 2010	2.21	2.25	2.21	2.25
4309	NASDAQ	TSRI	Fri, Jun 11, 2010	2.23	2.25	2.17	2.21
4308	NASDAQ	TSRI	Thu, Jun 10, 2010	2.23	2.23	2.23	2.23
4307	NASDAQ	TSRI	Wed, Jun 9, 2010	2.34	2.34	2.21	2.21
4306	NASDAQ	TSRI	Tue, Jun 8, 2010	2.28	2.35	2.28	2.35
4305	NASDAQ	TSRI	Fri, Jun 4, 2010	2.55	2.61	2.28	2.28
4304	NASDAQ	TSRI	Thu, Jun 3, 2010	2.54	2.55	2.48	2.55
4303	NASDAQ	TSRI	Wed, Jun 2, 2010	2.27	2.55	2.27	2.55
4302	NASDAQ	TSRI	Tue, Jun 1, 2010	2.50	2.52	2.40	2.52
4301	NASDAQ	TSRI	Fri, May 28, 2010	2.47	2.47	2.45	2.45
4300	NASDAQ	TSRI	Wed, May 26, 2010	2.59	2.60	2.52	2.52
4299	NASDAQ	TSRI	Tue, May 25, 2010	2.45	2.59	2.45	2.59
4298	NASDAQ	TSRI	Mon, May 24, 2010	2.48	2.50	2.45	2.45
4297	NASDAQ	TSRI	Fri, May 21, 2010	2.51	2.51	2.33	2.45
4296	NASDAQ	TSRI	Thu, May 20, 2010	2.48	2.49	2.44	2.49
4295	NASDAQ	TSRI	Wed, May 19, 2010	2.52	2.52	2.52	2.52
4294	NASDAQ	TSRI	Tue, May 18, 2010	2.53	2.53	2.51	2.51
4293	NASDAQ	TSRI	Fri, May 14, 2010	2.53	2.53	2.52	2.52
4292	NASDAQ	TSRI	Thu, May 13, 2010	2.45	2.52	2.45	2.52
4291	NASDAQ	TSRI	Tue, May 11, 2010	2.52	2.57	2.45	2.57
4290	NASDAQ	TSRI	Mon, May 10, 2010	2.46	2.58	2.46	2.46
4289	NASDAQ	TSRI	Fri, May 7, 2010	2.45	2.57	2.45	2.57
4288	NASDAQ	TSRI	Thu, May 6, 2010	2.55	2.55	2.49	2.49
4287	NASDAQ	TSRI	Wed, May 5, 2010	2.49	2.56	2.48	2.52
4286	NASDAQ	TSRI	Tue, May 4, 2010	2.52	2.52	2.49	2.49
4285	NASDAQ	TSRI	Mon, May 3, 2010	2.49	2.74	2.49	2.74
4284	NASDAQ	TSRI	Fri, Apr 30, 2010	2.51	2.51	2.51	2.51
4283	NASDAQ	TSRI	Thu, Apr 29, 2010	2.52	2.52	2.51	2.51
4282	NASDAQ	TSRI	Tue, Apr 27, 2010	2.75	2.75	2.51	2.51
4281	NASDAQ	TSRI	Mon, Apr 26, 2010	2.58	2.60	2.56	2.56
4280	NASDAQ	TSRI	Tue, Apr 20, 2010	2.57	2.57	2.56	2.56
4279	NASDAQ	TSRI	Mon, Apr 19, 2010	2.60	2.80	2.47	2.54
4278	NASDAQ	TSRI	Fri, Apr 16, 2010	2.45	2.57	2.41	2.57
4277	NASDAQ	TSRI	Thu, Apr 15, 2010	2.42	2.42	2.38	2.40
4276	NASDAQ	TSRI	Wed, Apr 14, 2010	2.42	2.43	2.42	2.43
4275	NASDAQ	TSRI	Tue, Apr 13, 2010	2.40	2.40	2.37	2.38
4274	NASDAQ	TSRI	Mon, Apr 12, 2010	2.37	2.38	2.37	2.38
4273	NASDAQ	TSRI	Fri, Apr 9, 2010	2.33	2.38	2.33	2.37
4272	NASDAQ	TSRI	Thu, Apr 8, 2010	2.35	2.35	2.35	2.35
4271	NASDAQ	TSRI	Wed, Apr 7, 2010	2.35	2.35	2.34	2.34
4270	NASDAQ	TSRI	Tue, Apr 6, 2010	2.33	2.33	2.33	2.33
4269	NASDAQ	TSRI	Mon, Apr 5, 2010	2.32	2.35	2.32	2.35
4268	NASDAQ	TSRI	Thu, Apr 1, 2010	2.25	2.31	2.22	2.31
4267	NASDAQ	TSRI	Wed, Mar 31, 2010	2.30	2.30	2.25	2.25
4266	NASDAQ	TSRI	Tue, Mar 30, 2010	2.29	2.29	2.28	2.28
4265	NASDAQ	TSRI	Mon, Mar 29, 2010	2.25	2.31	2.25	2.29
4264	NASDAQ	TSRI	Fri, Mar 26, 2010	2.25	2.25	2.25	2.25
4263	NASDAQ	TSRI	Wed, Mar 24, 2010	2.22	2.25	2.20	2.25
4262	NASDAQ	TSRI	Tue, Mar 23, 2010	2.26	2.26	2.26	2.26
4261	NASDAQ	TSRI	Mon, Mar 22, 2010	2.33	2.37	2.33	2.33
4260	NASDAQ	TSRI	Fri, Mar 19, 2010	2.30	2.31	2.30	2.31
4259	NASDAQ	TSRI	Tue, Mar 16, 2010	2.30	2.35	2.30	2.35
4258	NASDAQ	TSRI	Mon, Mar 15, 2010	2.23	2.35	2.23	2.35
4257	NASDAQ	TSRI	Fri, Mar 12, 2010	2.31	2.33	2.31	2.33
4256	NASDAQ	TSRI	Thu, Mar 11, 2010	2.33	2.33	2.31	2.31
4255	NASDAQ	TSRI	Wed, Mar 10, 2010	2.21	2.33	2.21	2.30
4254	NASDAQ	TSRI	Tue, Mar 9, 2010	2.30	2.30	2.30	2.30
4253	NASDAQ	TSRI	Mon, Mar 8, 2010	2.26	2.27	2.21	2.21
4252	NASDAQ	TSRI	Fri, Mar 5, 2010	2.30	2.31	2.30	2.31
4251	NASDAQ	TSRI	Thu, Mar 4, 2010	2.29	2.30	2.28	2.30
4250	NASDAQ	TSRI	Wed, Mar 3, 2010	2.26	2.27	2.26	2.27
4249	NASDAQ	TSRI	Tue, Mar 2, 2010	2.30	2.30	2.30	2.30
4248	NASDAQ	TSRI	Thu, Feb 25, 2010	2.25	2.29	2.25	2.29
4247	NASDAQ	TSRI	Wed, Feb 24, 2010	2.26	2.26	2.25	2.25
4246	NASDAQ	TSRI	Tue, Feb 23, 2010	2.26	2.35	2.25	2.26
4245	NASDAQ	TSRI	Mon, Feb 22, 2010	2.29	2.29	2.28	2.28
4244	NASDAQ	TSRI	Fri, Feb 19, 2010	2.25	2.25	2.25	2.25
4243	NASDAQ	TSRI	Thu, Feb 18, 2010	2.25	2.25	2.25	2.25
4242	NASDAQ	TSRI	Wed, Feb 17, 2010	2.20	2.21	2.20	2.21
4241	NASDAQ	TSRI	Tue, Feb 16, 2010	2.20	2.21	2.20	2.20
4240	NASDAQ	TSRI	Wed, Feb 10, 2010	2.21	2.21	2.20	2.20
4239	NASDAQ	TSRI	Tue, Feb 9, 2010	2.25	2.25	2.25	2.25
4238	NASDAQ	TSRI	Mon, Feb 8, 2010	2.25	2.26	2.25	2.26
4237	NASDAQ	TSRI	Fri, Feb 5, 2010	2.31	2.32	2.16	2.26
4236	NASDAQ	TSRI	Thu, Feb 4, 2010	2.37	2.37	2.31	2.32
4235	NASDAQ	TSRI	Wed, Feb 3, 2010	2.34	2.34	2.31	2.31
4234	NASDAQ	TSRI	Tue, Feb 2, 2010	2.40	2.45	2.33	2.45
4233	NASDAQ	TSRI	Mon, Feb 1, 2010	2.33	2.40	2.33	2.40
4232	NASDAQ	TSRI	Thu, Jan 28, 2010	2.43	2.43	2.43	2.43
4231	NASDAQ	TSRI	Wed, Jan 27, 2010	2.37	2.40	2.26	2.30
4230	NASDAQ	TSRI	Tue, Jan 26, 2010	2.46	2.46	2.46	2.46
4229	NASDAQ	TSRI	Fri, Jan 22, 2010	2.37	2.37	2.36	2.36
4228	NASDAQ	TSRI	Thu, Jan 21, 2010	2.42	2.42	2.40	2.40
4227	NASDAQ	TSRI	Wed, Jan 20, 2010	2.33	2.33	2.27	2.28
4226	NASDAQ	TSRI	Tue, Jan 19, 2010	2.50	2.50	2.41	2.41
4225	NASDAQ	TSRI	Fri, Jan 15, 2010	2.48	2.50	2.46	2.46
4224	NASDAQ	TSRI	Wed, Jan 13, 2010	2.49	2.50	2.49	2.50
4223	NASDAQ	TSRI	Tue, Jan 12, 2010	2.41	2.47	2.41	2.47
4222	NASDAQ	TSRI	Fri, Jan 8, 2010	2.32	2.41	2.32	2.41
4221	NASDAQ	TSRI	Thu, Jan 7, 2010	2.51	2.51	2.30	2.30
4220	NASDAQ	TSRI	Wed, Jan 6, 2010	2.49	2.50	2.49	2.50
4219	NASDAQ	TSRI	Tue, Jan 5, 2010	2.41	2.49	2.39	2.40
4218	NASDAQ	TSRI	Mon, Jan 4, 2010	2.26	2.43	2.26	2.43
4217	NASDAQ	TSRI	Thu, Dec 31, 2009	2.26	2.45	2.26	2.31
4216	NASDAQ	TSRI	Wed, Dec 30, 2009	2.37	2.40	2.29	2.31
4215	NASDAQ	TSRI	Tue, Dec 29, 2009	2.29	2.35	2.29	2.35
4214	NASDAQ	TSRI	Mon, Dec 28, 2009	2.30	2.30	2.25	2.30
4213	NASDAQ	TSRI	Thu, Dec 24, 2009	2.26	2.26	2.26	2.26
4212	NASDAQ	TSRI	Wed, Dec 23, 2009	2.25	2.25	2.25	2.25
4211	NASDAQ	TSRI	Tue, Dec 22, 2009	2.25	2.25	2.25	2.25
4210	NASDAQ	TSRI	Mon, Dec 21, 2009	2.25	2.34	2.25	2.34
4209	NASDAQ	TSRI	Fri, Dec 18, 2009	2.25	2.34	2.20	2.34
4208	NASDAQ	TSRI	Thu, Dec 17, 2009	2.25	2.25	2.25	2.25
4207	NASDAQ	TSRI	Wed, Dec 16, 2009	2.22	2.22	2.22	2.22
4206	NASDAQ	TSRI	Tue, Dec 15, 2009	2.25	2.25	2.25	2.25
4205	NASDAQ	TSRI	Mon, Dec 14, 2009	2.22	2.22	2.20	2.20
4204	NASDAQ	TSRI	Fri, Dec 11, 2009	2.35	2.35	2.35	2.35
4203	NASDAQ	TSRI	Thu, Dec 10, 2009	2.19	2.19	2.18	2.18
4202	NASDAQ	TSRI	Wed, Dec 9, 2009	2.35	2.35	2.20	2.20
4201	NASDAQ	TSRI	Tue, Dec 8, 2009	2.19	2.38	2.19	2.22
4200	NASDAQ	TSRI	Mon, Dec 7, 2009	2.21	2.25	2.18	2.19
4199	NASDAQ	TSRI	Fri, Dec 4, 2009	2.21	2.21	2.16	2.16
4198	NASDAQ	TSRI	Wed, Dec 2, 2009	2.21	2.38	2.17	2.17
4197	NASDAQ	TSRI	Tue, Dec 1, 2009	2.29	2.30	2.29	2.30
4196	NASDAQ	TSRI	Mon, Nov 30, 2009	2.30	2.30	2.30	2.30
4195	NASDAQ	TSRI	Fri, Nov 27, 2009	2.34	2.34	2.32	2.32
4194	NASDAQ	TSRI	Wed, Nov 25, 2009	2.32	2.32	2.32	2.32
4193	NASDAQ	TSRI	Tue, Nov 24, 2009	2.32	2.32	2.30	2.30
4192	NASDAQ	TSRI	Mon, Nov 23, 2009	2.31	2.31	2.30	2.30
4191	NASDAQ	TSRI	Thu, Nov 19, 2009	2.35	2.36	2.33	2.35
4190	NASDAQ	TSRI	Wed, Nov 18, 2009	2.25	2.35	2.21	2.35
4189	NASDAQ	TSRI	Tue, Nov 17, 2009	2.35	2.35	2.25	2.25
4188	NASDAQ	TSRI	Mon, Nov 16, 2009	2.29	2.35	2.29	2.35
4187	NASDAQ	TSRI	Fri, Nov 13, 2009	2.25	2.29	2.25	2.29
4186	NASDAQ	TSRI	Thu, Nov 12, 2009	2.19	2.25	2.19	2.25
4185	NASDAQ	TSRI	Tue, Nov 10, 2009	2.22	2.22	2.06	2.10
4184	NASDAQ	TSRI	Mon, Nov 9, 2009	2.12	2.14	2.12	2.13
4183	NASDAQ	TSRI	Fri, Nov 6, 2009	2.12	2.16	2.12	2.16
4182	NASDAQ	TSRI	Thu, Nov 5, 2009	2.12	2.12	2.12	2.12
4181	NASDAQ	TSRI	Wed, Nov 4, 2009	2.13	2.22	2.13	2.22
4180	NASDAQ	TSRI	Mon, Nov 2, 2009	2.13	2.22	2.12	2.12
4179	NASDAQ	TSRI	Fri, Oct 30, 2009	2.13	2.14	2.13	2.13
4178	NASDAQ	TSRI	Thu, Oct 29, 2009	2.13	2.13	2.13	2.13
4177	NASDAQ	TSRI	Wed, Oct 28, 2009	2.14	2.14	2.14	2.14
4176	NASDAQ	TSRI	Tue, Oct 27, 2009	2.15	2.15	2.15	2.15
4175	NASDAQ	TSRI	Mon, Oct 26, 2009	2.24	2.24	2.15	2.23
4174	NASDAQ	TSRI	Fri, Oct 23, 2009	2.10	2.10	2.10	2.10
4173	NASDAQ	TSRI	Wed, Oct 21, 2009	2.15	2.15	2.15	2.15
4172	NASDAQ	TSRI	Tue, Oct 20, 2009	2.10	2.24	2.10	2.15
4171	NASDAQ	TSRI	Mon, Oct 19, 2009	2.20	2.25	2.15	2.15
4170	NASDAQ	TSRI	Fri, Oct 16, 2009	2.20	2.20	2.20	2.20
4169	NASDAQ	TSRI	Thu, Oct 15, 2009	2.21	2.25	2.20	2.25
4168	NASDAQ	TSRI	Wed, Oct 14, 2009	2.19	2.25	2.19	2.25
4167	NASDAQ	TSRI	Tue, Oct 13, 2009	2.15	2.15	2.14	2.15
4166	NASDAQ	TSRI	Mon, Oct 12, 2009	2.11	2.18	2.11	2.11
4165	NASDAQ	TSRI	Fri, Oct 9, 2009	2.00	2.11	2.00	2.11
4164	NASDAQ	TSRI	Thu, Oct 8, 2009	1.95	2.10	1.95	2.05
4163	NASDAQ	TSRI	Wed, Oct 7, 2009	2.05	2.20	2.05	2.17
4162	NASDAQ	TSRI	Tue, Oct 6, 2009	2.05	2.05	2.00	2.05
4161	NASDAQ	TSRI	Mon, Oct 5, 2009	2.02	2.05	2.01	2.05
4160	NASDAQ	TSRI	Fri, Oct 2, 2009	2.00	2.05	2.00	2.05
4159	NASDAQ	TSRI	Thu, Oct 1, 2009	2.06	2.06	2.00	2.05
4158	NASDAQ	TSRI	Wed, Sep 30, 2009	2.07	2.07	2.03	2.06
4157	NASDAQ	TSRI	Tue, Sep 29, 2009	2.10	2.10	2.10	2.10
4156	NASDAQ	TSRI	Mon, Sep 28, 2009	2.10	2.13	2.10	2.13
4155	NASDAQ	TSRI	Fri, Sep 25, 2009	2.06	2.10	2.06	2.10
4154	NASDAQ	TSRI	Thu, Sep 24, 2009	1.98	2.00	1.98	1.98
4153	NASDAQ	TSRI	Wed, Sep 23, 2009	2.06	2.06	2.06	2.06
4152	NASDAQ	TSRI	Tue, Sep 22, 2009	1.96	2.06	1.96	2.06
4151	NASDAQ	TSRI	Mon, Sep 21, 2009	2.03	2.03	1.92	1.98
4150	NASDAQ	TSRI	Fri, Sep 18, 2009	2.07	2.07	2.00	2.00
4149	NASDAQ	TSRI	Thu, Sep 17, 2009	2.07	2.14	2.06	2.06
4148	NASDAQ	TSRI	Wed, Sep 16, 2009	2.09	2.09	2.07	2.07
4147	NASDAQ	TSRI	Tue, Sep 15, 2009	2.05	2.09	2.05	2.09
4146	NASDAQ	TSRI	Thu, Sep 10, 2009	2.01	2.15	2.00	2.09
4145	NASDAQ	TSRI	Wed, Sep 9, 2009	2.09	2.09	2.08	2.08
4144	NASDAQ	TSRI	Tue, Sep 8, 2009	2.00	2.18	2.00	2.18
4143	NASDAQ	TSRI	Fri, Sep 4, 2009	2.07	2.11	2.06	2.07
4142	NASDAQ	TSRI	Thu, Sep 3, 2009	2.24	2.24	2.10	2.10
4141	NASDAQ	TSRI	Mon, Aug 31, 2009	2.25	2.25	2.25	2.25
4140	NASDAQ	TSRI	Fri, Aug 28, 2009	2.25	2.25	2.25	2.25
4139	NASDAQ	TSRI	Thu, Aug 27, 2009	2.24	2.24	2.15	2.15
4138	NASDAQ	TSRI	Wed, Aug 26, 2009	2.25	2.25	2.09	2.09
4137	NASDAQ	TSRI	Tue, Aug 25, 2009	2.18	2.20	2.18	2.20
4136	NASDAQ	TSRI	Mon, Aug 24, 2009	2.04	2.18	2.04	2.18
4135	NASDAQ	TSRI	Fri, Aug 21, 2009	2.05	2.05	2.00	2.00
4134	NASDAQ	TSRI	Thu, Aug 20, 2009	2.01	2.05	1.98	2.02
4133	NASDAQ	TSRI	Wed, Aug 19, 2009	2.17	2.17	2.06	2.15
4132	NASDAQ	TSRI	Tue, Aug 18, 2009	2.10	2.10	2.10	2.10
4131	NASDAQ	TSRI	Mon, Aug 17, 2009	2.10	2.10	2.01	2.01
4130	NASDAQ	TSRI	Fri, Aug 14, 2009	2.15	2.16	2.10	2.10
4129	NASDAQ	TSRI	Thu, Aug 13, 2009	2.18	2.20	2.18	2.20
4128	NASDAQ	TSRI	Wed, Aug 12, 2009	2.18	2.20	2.18	2.20
4127	NASDAQ	TSRI	Tue, Aug 11, 2009	2.15	2.15	2.15	2.15
4126	NASDAQ	TSRI	Mon, Aug 10, 2009	2.14	2.14	2.14	2.14
4125	NASDAQ	TSRI	Fri, Aug 7, 2009	2.07	2.15	2.01	2.14
4124	NASDAQ	TSRI	Thu, Aug 6, 2009	2.15	2.15	2.07	2.07
4123	NASDAQ	TSRI	Wed, Aug 5, 2009	2.07	2.09	2.07	2.09
4122	NASDAQ	TSRI	Tue, Aug 4, 2009	2.07	2.07	2.07	2.07
4121	NASDAQ	TSRI	Mon, Aug 3, 2009	2.07	2.07	2.07	2.07
4120	NASDAQ	TSRI	Fri, Jul 31, 2009	2.10	2.15	2.10	2.15
4119	NASDAQ	TSRI	Thu, Jul 30, 2009	2.10	2.10	2.10	2.10
4118	NASDAQ	TSRI	Wed, Jul 29, 2009	2.10	2.10	2.07	2.07
4117	NASDAQ	TSRI	Tue, Jul 28, 2009	2.10	2.10	2.10	2.10
4116	NASDAQ	TSRI	Mon, Jul 27, 2009	2.10	2.10	2.10	2.10
4115	NASDAQ	TSRI	Thu, Jul 23, 2009	2.08	2.10	2.08	2.10
4114	NASDAQ	TSRI	Wed, Jul 22, 2009	2.05	2.05	2.04	2.04
4113	NASDAQ	TSRI	Tue, Jul 21, 2009	1.97	1.97	1.97	1.97
4112	NASDAQ	TSRI	Mon, Jul 20, 2009	2.00	2.05	2.00	2.05
4111	NASDAQ	TSRI	Fri, Jul 17, 2009	1.97	2.08	1.97	2.08
4110	NASDAQ	TSRI	Thu, Jul 16, 2009	2.00	2.10	1.96	2.10
4109	NASDAQ	TSRI	Wed, Jul 15, 2009	2.00	2.00	2.00	2.00
4108	NASDAQ	TSRI	Tue, Jul 14, 2009	2.08	2.08	2.08	2.08
4107	NASDAQ	TSRI	Mon, Jul 13, 2009	2.06	2.06	2.00	2.01
4106	NASDAQ	TSRI	Thu, Jul 9, 2009	2.10	2.10	2.06	2.06
4105	NASDAQ	TSRI	Wed, Jul 8, 2009	2.06	2.06	2.06	2.06
4104	NASDAQ	TSRI	Tue, Jul 7, 2009	2.10	2.10	2.05	2.09
4103	NASDAQ	TSRI	Mon, Jul 6, 2009	2.10	2.10	2.10	2.10
4102	NASDAQ	TSRI	Thu, Jul 2, 2009	2.15	2.15	2.15	2.15
4101	NASDAQ	TSRI	Wed, Jul 1, 2009	2.10	2.15	2.09	2.15
4100	NASDAQ	TSRI	Fri, Jun 26, 2009	1.91	2.05	1.91	1.95
4099	NASDAQ	TSRI	Thu, Jun 25, 2009	2.05	2.05	2.05	2.05
4098	NASDAQ	TSRI	Wed, Jun 24, 2009	2.01	2.04	1.98	2.04
4097	NASDAQ	TSRI	Tue, Jun 23, 2009	2.01	2.01	2.01	2.01
4096	NASDAQ	TSRI	Mon, Jun 22, 2009	2.00	2.07	2.00	2.00
4095	NASDAQ	TSRI	Fri, Jun 19, 2009	1.88	2.09	1.81	2.08
4094	NASDAQ	TSRI	Thu, Jun 18, 2009	2.02	2.02	1.87	1.87
4093	NASDAQ	TSRI	Tue, Jun 16, 2009	2.10	2.10	2.01	2.02
4092	NASDAQ	TSRI	Mon, Jun 15, 2009	1.89	2.11	1.89	2.09
4091	NASDAQ	TSRI	Fri, Jun 12, 2009	1.78	1.86	1.74	1.86
4090	NASDAQ	TSRI	Thu, Jun 11, 2009	1.73	1.75	1.72	1.75
4089	NASDAQ	TSRI	Wed, Jun 10, 2009	1.74	1.74	1.72	1.72
4088	NASDAQ	TSRI	Tue, Jun 9, 2009	1.76	1.76	1.75	1.75
4087	NASDAQ	TSRI	Mon, Jun 8, 2009	1.76	1.76	1.75	1.76
4086	NASDAQ	TSRI	Fri, Jun 5, 2009	1.76	1.76	1.75	1.76
4085	NASDAQ	TSRI	Thu, Jun 4, 2009	1.77	1.77	1.75	1.75
4084	NASDAQ	TSRI	Wed, Jun 3, 2009	1.78	1.78	1.75	1.76
4083	NASDAQ	TSRI	Tue, Jun 2, 2009	1.87	1.87	1.76	1.76
4082	NASDAQ	TSRI	Mon, Jun 1, 2009	1.80	1.87	1.80	1.87
4081	NASDAQ	TSRI	Fri, May 29, 2009	1.75	1.80	1.74	1.75
4080	NASDAQ	TSRI	Thu, May 28, 2009	1.75	1.75	1.72	1.72
4079	NASDAQ	TSRI	Tue, May 26, 2009	1.72	1.72	1.72	1.72
4078	NASDAQ	TSRI	Wed, May 20, 2009	1.77	1.77	1.73	1.73
4077	NASDAQ	TSRI	Tue, May 19, 2009	1.78	1.89	1.77	1.89
4076	NASDAQ	TSRI	Thu, May 14, 2009	1.77	1.82	1.77	1.82
4075	NASDAQ	TSRI	Tue, May 12, 2009	1.78	1.79	1.77	1.78
4074	NASDAQ	TSRI	Mon, May 11, 2009	1.77	1.92	1.77	1.89
4073	NASDAQ	TSRI	Fri, May 8, 2009	1.81	1.89	1.81	1.89
4072	NASDAQ	TSRI	Thu, May 7, 2009	1.82	1.82	1.82	1.82
4071	NASDAQ	TSRI	Wed, May 6, 2009	1.75	1.81	1.73	1.81
4070	NASDAQ	TSRI	Tue, May 5, 2009	1.73	1.77	1.73	1.73
4069	NASDAQ	TSRI	Fri, May 1, 2009	1.69	1.69	1.69	1.69
4068	NASDAQ	TSRI	Thu, Apr 30, 2009	1.69	1.69	1.69	1.69
4067	NASDAQ	TSRI	Wed, Apr 29, 2009	1.65	1.68	1.65	1.68
4066	NASDAQ	TSRI	Thu, Apr 23, 2009	1.63	1.63	1.63	1.63
4065	NASDAQ	TSRI	Wed, Apr 22, 2009	1.64	1.64	1.64	1.64
4064	NASDAQ	TSRI	Wed, Apr 15, 2009	1.57	1.57	1.57	1.57
4063	NASDAQ	TSRI	Mon, Apr 13, 2009	1.66	1.66	1.57	1.60
4062	NASDAQ	TSRI	Thu, Apr 9, 2009	1.60	1.60	1.60	1.60
4061	NASDAQ	TSRI	Wed, Apr 8, 2009	1.57	1.63	1.57	1.60
4060	NASDAQ	TSRI	Tue, Apr 7, 2009	1.60	1.62	1.57	1.57
4059	NASDAQ	TSRI	Mon, Apr 6, 2009	1.74	1.75	1.65	1.65
4058	NASDAQ	TSRI	Fri, Apr 3, 2009	1.66	1.66	1.66	1.66
4057	NASDAQ	TSRI	Thu, Apr 2, 2009	1.70	1.70	1.66	1.68
4056	NASDAQ	TSRI	Wed, Apr 1, 2009	1.65	1.65	1.65	1.65
4055	NASDAQ	TSRI	Tue, Mar 31, 2009	1.70	1.70	1.66	1.66
4054	NASDAQ	TSRI	Mon, Mar 30, 2009	1.65	1.66	1.65	1.66
4053	NASDAQ	TSRI	Fri, Mar 27, 2009	1.66	1.66	1.66	1.66
4052	NASDAQ	TSRI	Wed, Mar 25, 2009	1.65	1.70	1.65	1.65
4051	NASDAQ	TSRI	Mon, Mar 23, 2009	1.61	1.65	1.61	1.65
4050	NASDAQ	TSRI	Fri, Mar 20, 2009	1.57	1.75	1.56	1.75
4049	NASDAQ	TSRI	Thu, Mar 19, 2009	1.60	1.60	1.58	1.58
4048	NASDAQ	TSRI	Wed, Mar 18, 2009	1.60	1.60	1.60	1.60
4047	NASDAQ	TSRI	Tue, Mar 17, 2009	1.56	1.56	1.56	1.56
4046	NASDAQ	TSRI	Mon, Mar 16, 2009	1.57	1.60	1.56	1.60
4045	NASDAQ	TSRI	Fri, Mar 13, 2009	1.57	1.62	1.57	1.60
4044	NASDAQ	TSRI	Thu, Mar 12, 2009	1.60	1.60	1.60	1.60
4043	NASDAQ	TSRI	Wed, Mar 11, 2009	1.57	1.57	1.57	1.57
4042	NASDAQ	TSRI	Tue, Mar 10, 2009	1.56	1.56	1.56	1.56
4041	NASDAQ	TSRI	Mon, Mar 9, 2009	1.56	1.60	1.56	1.56
4040	NASDAQ	TSRI	Fri, Mar 6, 2009	1.64	1.67	1.56	1.56
4039	NASDAQ	TSRI	Thu, Mar 5, 2009	1.64	1.64	1.63	1.63
4038	NASDAQ	TSRI	Wed, Mar 4, 2009	1.64	1.64	1.63	1.63
4037	NASDAQ	TSRI	Tue, Mar 3, 2009	1.65	1.65	1.65	1.65
4036	NASDAQ	TSRI	Mon, Mar 2, 2009	1.62	1.66	1.62	1.63
4035	NASDAQ	TSRI	Fri, Feb 27, 2009	1.78	1.78	1.78	1.78
4034	NASDAQ	TSRI	Thu, Feb 26, 2009	1.67	1.67	1.67	1.67
4033	NASDAQ	TSRI	Tue, Feb 24, 2009	1.72	1.76	1.72	1.76
4032	NASDAQ	TSRI	Mon, Feb 23, 2009	1.62	1.62	1.62	1.62
4031	NASDAQ	TSRI	Tue, Feb 17, 2009	1.75	1.75	1.69	1.69
4030	NASDAQ	TSRI	Fri, Feb 13, 2009	1.72	1.72	1.55	1.55
4029	NASDAQ	TSRI	Thu, Feb 12, 2009	1.72	1.72	1.72	1.72
4028	NASDAQ	TSRI	Tue, Feb 10, 2009	1.94	1.95	1.89	1.89
4027	NASDAQ	TSRI	Mon, Feb 9, 2009	1.98	1.98	1.72	1.72
4026	NASDAQ	TSRI	Wed, Feb 4, 2009	2.02	2.02	1.98	1.99
4025	NASDAQ	TSRI	Mon, Feb 2, 2009	1.70	1.70	1.70	1.70
4024	NASDAQ	TSRI	Thu, Jan 29, 2009	1.70	2.00	1.70	1.70
4023	NASDAQ	TSRI	Tue, Jan 27, 2009	1.72	1.75	1.71	1.71
4022	NASDAQ	TSRI	Mon, Jan 26, 2009	2.00	2.00	2.00	2.00
4021	NASDAQ	TSRI	Thu, Jan 22, 2009	1.97	2.01	1.97	2.00
4020	NASDAQ	TSRI	Tue, Jan 20, 2009	1.76	1.90	1.76	1.90
4019	NASDAQ	TSRI	Fri, Jan 16, 2009	1.75	1.80	1.75	1.76
4018	NASDAQ	TSRI	Thu, Jan 15, 2009	1.80	1.80	1.75	1.80
4017	NASDAQ	TSRI	Wed, Jan 14, 2009	1.86	1.89	1.80	1.89
4016	NASDAQ	TSRI	Tue, Jan 13, 2009	1.89	1.89	1.89	1.89
4015	NASDAQ	TSRI	Mon, Jan 12, 2009	1.82	1.82	1.82	1.82
4014	NASDAQ	TSRI	Fri, Jan 9, 2009	2.01	2.01	1.80	1.95
4013	NASDAQ	TSRI	Thu, Jan 8, 2009	2.00	2.37	2.00	2.37
4012	NASDAQ	TSRI	Wed, Jan 7, 2009	2.00	2.16	2.00	2.00
4011	NASDAQ	TSRI	Fri, Jan 2, 2009	1.95	1.96	1.95	1.95
4010	NASDAQ	TSRI	Wed, Dec 31, 2008	1.80	1.99	1.80	1.99
4009	NASDAQ	TSRI	Tue, Dec 30, 2008	1.80	1.93	1.80	1.87
4008	NASDAQ	TSRI	Fri, Dec 26, 2008	1.80	1.87	1.80	1.87
4007	NASDAQ	TSRI	Wed, Dec 24, 2008	1.80	1.80	1.80	1.80
4006	NASDAQ	TSRI	Tue, Dec 23, 2008	1.85	1.85	1.85	1.85
4005	NASDAQ	TSRI	Mon, Dec 22, 2008	1.80	1.92	1.80	1.80
4004	NASDAQ	TSRI	Fri, Dec 19, 2008	1.80	1.94	1.80	1.94
4003	NASDAQ	TSRI	Thu, Dec 18, 2008	1.80	1.95	1.80	1.95
4002	NASDAQ	TSRI	Wed, Dec 17, 2008	1.85	1.90	1.85	1.90
4001	NASDAQ	TSRI	Tue, Dec 16, 2008	1.85	1.85	1.85	1.85
4000	NASDAQ	TSRI	Mon, Dec 15, 2008	1.85	1.89	1.85	1.89
3999	NASDAQ	TSRI	Thu, Dec 11, 2008	1.85	1.85	1.85	1.85
3998	NASDAQ	TSRI	Wed, Dec 10, 2008	1.99	1.99	1.85	1.85
3997	NASDAQ	TSRI	Fri, Dec 5, 2008	1.90	1.90	1.90	1.90
3996	NASDAQ	TSRI	Thu, Dec 4, 2008	1.91	1.91	1.90	1.90
3995	NASDAQ	TSRI	Wed, Dec 3, 2008	1.97	1.99	1.97	1.99
3994	NASDAQ	TSRI	Tue, Dec 2, 2008	1.89	1.97	1.85	1.97
3993	NASDAQ	TSRI	Mon, Dec 1, 2008	1.89	1.99	1.85	1.85
3992	NASDAQ	TSRI	Wed, Nov 26, 2008	1.90	1.90	1.88	1.88
3991	NASDAQ	TSRI	Tue, Nov 25, 2008	1.86	1.96	1.86	1.96
3990	NASDAQ	TSRI	Mon, Nov 24, 2008	1.85	1.97	1.85	1.97
3989	NASDAQ	TSRI	Fri, Nov 21, 2008	1.85	1.94	1.85	1.94
3988	NASDAQ	TSRI	Thu, Nov 20, 2008	1.85	1.94	1.85	1.94
3987	NASDAQ	TSRI	Wed, Nov 19, 2008	1.90	1.93	1.85	1.85
3986	NASDAQ	TSRI	Tue, Nov 18, 2008	1.90	1.98	1.90	1.98
3985	NASDAQ	TSRI	Mon, Nov 17, 2008	1.99	1.99	1.95	1.96
3984	NASDAQ	TSRI	Thu, Nov 13, 2008	1.95	1.95	1.78	1.94
3983	NASDAQ	TSRI	Wed, Nov 12, 2008	2.05	2.05	1.95	1.95
3982	NASDAQ	TSRI	Tue, Nov 11, 2008	2.10	2.15	2.05	2.05
3981	NASDAQ	TSRI	Mon, Nov 10, 2008	2.16	2.16	2.15	2.15
3980	NASDAQ	TSRI	Wed, Nov 5, 2008	2.16	2.16	2.16	2.16
3979	NASDAQ	TSRI	Tue, Nov 4, 2008	2.10	2.11	2.10	2.11
3978	NASDAQ	TSRI	Mon, Nov 3, 2008	2.01	2.05	2.01	2.05
3977	NASDAQ	TSRI	Fri, Oct 31, 2008	2.04	2.04	2.00	2.02
3976	NASDAQ	TSRI	Wed, Oct 29, 2008	2.02	2.02	2.02	2.02
3975	NASDAQ	TSRI	Tue, Oct 28, 2008	2.02	2.02	2.02	2.02
3974	NASDAQ	TSRI	Mon, Oct 27, 2008	2.03	2.15	2.02	2.03
3973	NASDAQ	TSRI	Fri, Oct 24, 2008	2.04	2.04	2.02	2.03
3972	NASDAQ	TSRI	Thu, Oct 23, 2008	2.04	2.10	2.04	2.05
3971	NASDAQ	TSRI	Wed, Oct 22, 2008	2.12	2.13	2.04	2.10
3970	NASDAQ	TSRI	Tue, Oct 21, 2008	2.28	2.28	2.15	2.27
3969	NASDAQ	TSRI	Mon, Oct 20, 2008	2.30	2.30	2.29	2.29
3968	NASDAQ	TSRI	Fri, Oct 17, 2008	2.30	2.30	2.25	2.30
3967	NASDAQ	TSRI	Thu, Oct 16, 2008	2.15	2.15	2.15	2.15
3966	NASDAQ	TSRI	Wed, Oct 15, 2008	2.09	2.32	2.09	2.32
3965	NASDAQ	TSRI	Tue, Oct 14, 2008	2.15	2.25	2.09	2.09
3964	NASDAQ	TSRI	Mon, Oct 13, 2008	2.09	2.37	2.09	2.10
3963	NASDAQ	TSRI	Fri, Oct 10, 2008	2.10	2.11	2.09	2.09
3962	NASDAQ	TSRI	Thu, Oct 9, 2008	2.11	2.20	2.11	2.11
3961	NASDAQ	TSRI	Wed, Oct 8, 2008	2.12	2.30	2.12	2.26
3960	NASDAQ	TSRI	Tue, Oct 7, 2008	2.09	2.38	2.09	2.37
3959	NASDAQ	TSRI	Mon, Oct 6, 2008	2.43	2.51	2.12	2.12
3958	NASDAQ	TSRI	Thu, Oct 2, 2008	2.27	2.59	2.27	2.56
3957	NASDAQ	TSRI	Wed, Oct 1, 2008	2.55	2.56	2.55	2.56
3956	NASDAQ	TSRI	Tue, Sep 30, 2008	2.45	2.45	2.30	2.39
3955	NASDAQ	TSRI	Mon, Sep 29, 2008	2.55	2.60	2.37	2.37
3954	NASDAQ	TSRI	Fri, Sep 26, 2008	2.60	2.60	2.50	2.55
3953	NASDAQ	TSRI	Thu, Sep 25, 2008	2.63	2.65	2.61	2.61
3952	NASDAQ	TSRI	Wed, Sep 24, 2008	2.64	2.70	2.63	2.70
3951	NASDAQ	TSRI	Mon, Sep 22, 2008	2.62	2.70	2.61	2.70
3950	NASDAQ	TSRI	Fri, Sep 19, 2008	2.90	2.91	2.78	2.78
3949	NASDAQ	TSRI	Thu, Sep 18, 2008	2.60	2.68	2.60	2.60
3948	NASDAQ	TSRI	Wed, Sep 17, 2008	2.66	2.68	2.60	2.60
3947	NASDAQ	TSRI	Tue, Sep 16, 2008	2.66	2.66	2.66	2.66
3946	NASDAQ	TSRI	Mon, Sep 15, 2008	2.93	2.93	2.66	2.67
3945	NASDAQ	TSRI	Fri, Sep 12, 2008	2.80	2.80	2.80	2.80
3944	NASDAQ	TSRI	Thu, Sep 11, 2008	2.69	2.92	2.68	2.80
3943	NASDAQ	TSRI	Wed, Sep 10, 2008	2.66	2.89	2.65	2.89
3942	NASDAQ	TSRI	Mon, Sep 8, 2008	2.77	2.77	2.65	2.65
3941	NASDAQ	TSRI	Fri, Sep 5, 2008	2.75	2.75	2.75	2.75
3940	NASDAQ	TSRI	Thu, Sep 4, 2008	2.71	2.98	2.65	2.71
3939	NASDAQ	TSRI	Wed, Sep 3, 2008	2.73	2.73	2.73	2.73
3938	NASDAQ	TSRI	Tue, Sep 2, 2008	2.70	3.00	2.70	2.81
3937	NASDAQ	TSRI	Fri, Aug 29, 2008	2.70	2.70	2.70	2.70
3936	NASDAQ	TSRI	Thu, Aug 28, 2008	2.69	2.72	2.63	2.63
3935	NASDAQ	TSRI	Wed, Aug 27, 2008	2.61	2.74	2.57	2.70
3934	NASDAQ	TSRI	Tue, Aug 26, 2008	2.48	2.84	2.48	2.69
3933	NASDAQ	TSRI	Mon, Aug 25, 2008	2.57	2.57	2.35	2.46
3932	NASDAQ	TSRI	Fri, Aug 22, 2008	2.55	2.91	2.53	2.60
3931	NASDAQ	TSRI	Thu, Aug 21, 2008	2.63	2.74	2.56	2.59
3930	NASDAQ	TSRI	Wed, Aug 20, 2008	2.68	2.68	2.63	2.64
3929	NASDAQ	TSRI	Mon, Aug 18, 2008	2.65	2.65	2.55	2.65
3928	NASDAQ	TSRI	Fri, Aug 15, 2008	2.69	2.69	2.61	2.61
3927	NASDAQ	TSRI	Thu, Aug 14, 2008	2.69	2.71	2.69	2.69
3926	NASDAQ	TSRI	Wed, Aug 13, 2008	2.70	2.75	2.70	2.72
3925	NASDAQ	TSRI	Tue, Aug 12, 2008	2.73	2.77	2.71	2.75
3924	NASDAQ	TSRI	Mon, Aug 11, 2008	2.66	2.89	2.66	2.89
3923	NASDAQ	TSRI	Fri, Aug 8, 2008	2.71	2.71	2.61	2.61
3922	NASDAQ	TSRI	Thu, Aug 7, 2008	2.70	2.70	2.70	2.70
3921	NASDAQ	TSRI	Wed, Aug 6, 2008	2.70	2.81	2.70	2.70
3920	NASDAQ	TSRI	Tue, Aug 5, 2008	2.75	2.75	2.62	2.67
3919	NASDAQ	TSRI	Mon, Aug 4, 2008	2.92	2.93	2.92	2.93
3918	NASDAQ	TSRI	Fri, Aug 1, 2008	2.76	2.90	2.75	2.76
3917	NASDAQ	TSRI	Thu, Jul 31, 2008	2.90	2.90	2.75	2.76
3916	NASDAQ	TSRI	Wed, Jul 30, 2008	2.95	2.95	2.95	2.95
3915	NASDAQ	TSRI	Tue, Jul 29, 2008	2.87	2.87	2.87	2.87
3914	NASDAQ	TSRI	Mon, Jul 28, 2008	2.86	3.00	2.86	3.00
3913	NASDAQ	TSRI	Fri, Jul 25, 2008	2.83	3.04	2.83	2.85
3912	NASDAQ	TSRI	Thu, Jul 24, 2008	2.86	2.86	2.86	2.86
3911	NASDAQ	TSRI	Wed, Jul 23, 2008	2.90	2.95	2.87	2.87
3910	NASDAQ	TSRI	Tue, Jul 22, 2008	3.00	3.00	2.91	2.91
3909	NASDAQ	TSRI	Mon, Jul 21, 2008	3.38	3.38	2.90	2.90
3908	NASDAQ	TSRI	Fri, Jul 18, 2008	3.08	3.47	3.05	3.47
3907	NASDAQ	TSRI	Thu, Jul 17, 2008	3.05	3.05	3.05	3.05
3906	NASDAQ	TSRI	Tue, Jul 15, 2008	3.05	3.11	3.00	3.01
3905	NASDAQ	TSRI	Mon, Jul 14, 2008	3.20	3.20	3.02	3.02
3904	NASDAQ	TSRI	Thu, Jul 10, 2008	3.20	3.30	3.12	3.30
3903	NASDAQ	TSRI	Wed, Jul 9, 2008	3.20	3.20	3.20	3.20
3902	NASDAQ	TSRI	Tue, Jul 8, 2008	3.13	3.13	3.13	3.13
3901	NASDAQ	TSRI	Mon, Jul 7, 2008	3.22	3.22	3.14	3.14
3900	NASDAQ	TSRI	Thu, Jul 3, 2008	3.19	3.19	3.10	3.18
3899	NASDAQ	TSRI	Wed, Jul 2, 2008	3.50	3.50	3.30	3.30
3898	NASDAQ	TSRI	Tue, Jul 1, 2008	3.51	3.52	3.51	3.52
3897	NASDAQ	TSRI	Mon, Jun 30, 2008	3.83	3.83	3.83	3.83
3896	NASDAQ	TSRI	Fri, Jun 27, 2008	3.50	3.60	3.50	3.51
3895	NASDAQ	TSRI	Thu, Jun 26, 2008	3.51	3.51	3.51	3.51
3894	NASDAQ	TSRI	Wed, Jun 25, 2008	3.60	3.60	3.60	3.60
3893	NASDAQ	TSRI	Tue, Jun 24, 2008	3.53	3.84	3.53	3.84
3892	NASDAQ	TSRI	Fri, Jun 20, 2008	3.70	3.75	3.70	3.70
3891	NASDAQ	TSRI	Wed, Jun 18, 2008	3.60	3.60	3.60	3.60
3890	NASDAQ	TSRI	Tue, Jun 17, 2008	3.60	3.71	3.60	3.71
3889	NASDAQ	TSRI	Mon, Jun 16, 2008	3.60	3.63	3.60	3.63
3888	NASDAQ	TSRI	Fri, Jun 13, 2008	3.53	3.57	3.53	3.53
3887	NASDAQ	TSRI	Wed, Jun 11, 2008	3.60	3.70	3.60	3.60
3886	NASDAQ	TSRI	Tue, Jun 10, 2008	3.70	3.70	3.57	3.58
3885	NASDAQ	TSRI	Fri, Jun 6, 2008	3.75	3.78	3.75	3.78
3884	NASDAQ	TSRI	Wed, Jun 4, 2008	3.70	3.70	3.70	3.70
3883	NASDAQ	TSRI	Tue, Jun 3, 2008	3.57	3.80	3.57	3.79
3882	NASDAQ	TSRI	Fri, May 30, 2008	3.57	3.58	3.57	3.57
3881	NASDAQ	TSRI	Thu, May 29, 2008	3.61	3.61	3.54	3.55
3880	NASDAQ	TSRI	Wed, May 28, 2008	3.61	3.61	3.61	3.61
3879	NASDAQ	TSRI	Tue, May 27, 2008	3.65	3.65	3.60	3.60
3878	NASDAQ	TSRI	Fri, May 23, 2008	3.76	3.80	3.76	3.77
3877	NASDAQ	TSRI	Thu, May 22, 2008	3.61	3.78	3.61	3.70
3876	NASDAQ	TSRI	Wed, May 21, 2008	3.63	3.79	3.63	3.65
3875	NASDAQ	TSRI	Tue, May 20, 2008	3.70	3.82	3.67	3.67
3874	NASDAQ	TSRI	Mon, May 19, 2008	3.70	3.73	3.66	3.66
3873	NASDAQ	TSRI	Thu, May 15, 2008	3.65	3.75	3.65	3.75
3872	NASDAQ	TSRI	Wed, May 14, 2008	3.65	3.84	3.54	3.84
3871	NASDAQ	TSRI	Mon, May 12, 2008	3.60	3.87	3.60	3.87
3870	NASDAQ	TSRI	Fri, May 9, 2008	3.66	3.79	3.60	3.79
3869	NASDAQ	TSRI	Thu, May 8, 2008	3.75	3.75	3.74	3.74
3868	NASDAQ	TSRI	Wed, May 7, 2008	3.60	3.88	3.60	3.87
3867	NASDAQ	TSRI	Tue, May 6, 2008	3.90	3.90	3.60	3.60
3866	NASDAQ	TSRI	Mon, May 5, 2008	3.80	3.90	3.80	3.83
3865	NASDAQ	TSRI	Fri, May 2, 2008	3.85	3.85	3.80	3.80
3864	NASDAQ	TSRI	Thu, May 1, 2008	3.90	3.90	3.70	3.79
3863	NASDAQ	TSRI	Wed, Apr 30, 2008	3.77	3.90	3.68	3.74
3862	NASDAQ	TSRI	Tue, Apr 29, 2008	3.67	3.71	3.67	3.68
3861	NASDAQ	TSRI	Mon, Apr 28, 2008	3.70	3.70	3.66	3.70
3860	NASDAQ	TSRI	Fri, Apr 25, 2008	3.65	3.81	3.55	3.81
3859	NASDAQ	TSRI	Thu, Apr 24, 2008	3.65	3.65	3.65	3.65
3858	NASDAQ	TSRI	Wed, Apr 23, 2008	3.70	3.70	3.70	3.70
3857	NASDAQ	TSRI	Tue, Apr 22, 2008	3.92	3.92	3.70	3.70
3856	NASDAQ	TSRI	Mon, Apr 21, 2008	3.80	3.90	3.70	3.75
3855	NASDAQ	TSRI	Fri, Apr 18, 2008	3.93	3.93	3.93	3.93
3854	NASDAQ	TSRI	Thu, Apr 17, 2008	3.95	3.96	3.95	3.96
3853	NASDAQ	TSRI	Wed, Apr 16, 2008	3.75	3.88	3.70	3.88
3852	NASDAQ	TSRI	Tue, Apr 15, 2008	3.71	3.98	3.71	3.77
3851	NASDAQ	TSRI	Mon, Apr 14, 2008	3.71	3.85	3.71	3.71
3850	NASDAQ	TSRI	Fri, Apr 11, 2008	3.82	3.82	3.61	3.73
3849	NASDAQ	TSRI	Thu, Apr 10, 2008	3.96	3.96	3.80	3.80
3848	NASDAQ	TSRI	Wed, Apr 9, 2008	3.90	3.98	3.80	3.86
3847	NASDAQ	TSRI	Tue, Apr 8, 2008	3.96	3.96	3.83	3.83
3846	NASDAQ	TSRI	Mon, Apr 7, 2008	4.02	4.02	3.96	3.96
3845	NASDAQ	TSRI	Fri, Apr 4, 2008	4.05	4.05	3.98	3.98
3844	NASDAQ	TSRI	Thu, Apr 3, 2008	4.06	4.06	4.03	4.05
3843	NASDAQ	TSRI	Wed, Apr 2, 2008	4.14	4.16	3.93	4.16
3842	NASDAQ	TSRI	Tue, Apr 1, 2008	4.14	4.14	4.14	4.14
3841	NASDAQ	TSRI	Mon, Mar 31, 2008	4.05	4.20	4.05	4.20
3840	NASDAQ	TSRI	Fri, Mar 28, 2008	4.05	4.05	4.05	4.05
3839	NASDAQ	TSRI	Wed, Mar 26, 2008	4.00	4.04	4.00	4.02
3838	NASDAQ	TSRI	Mon, Mar 24, 2008	4.00	4.00	4.00	4.00
3837	NASDAQ	TSRI	Thu, Mar 20, 2008	3.93	4.05	3.93	4.00
3836	NASDAQ	TSRI	Wed, Mar 19, 2008	4.00	4.03	3.93	3.93
3835	NASDAQ	TSRI	Tue, Mar 18, 2008	4.06	4.07	4.02	4.07
3834	NASDAQ	TSRI	Mon, Mar 17, 2008	4.07	4.19	4.02	4.19
3833	NASDAQ	TSRI	Fri, Mar 14, 2008	4.05	4.19	4.05	4.19
3832	NASDAQ	TSRI	Thu, Mar 13, 2008	4.08	4.10	4.06	4.06
3831	NASDAQ	TSRI	Wed, Mar 12, 2008	4.06	4.09	4.05	4.09
3830	NASDAQ	TSRI	Tue, Mar 11, 2008	4.05	4.09	4.05	4.09
3829	NASDAQ	TSRI	Mon, Mar 10, 2008	4.08	4.14	4.05	4.05
3828	NASDAQ	TSRI	Fri, Mar 7, 2008	4.05	4.05	4.00	4.01
3827	NASDAQ	TSRI	Thu, Mar 6, 2008	4.20	4.20	4.10	4.10
3826	NASDAQ	TSRI	Wed, Mar 5, 2008	4.10	4.19	4.10	4.19
3825	NASDAQ	TSRI	Tue, Mar 4, 2008	4.20	4.20	4.10	4.10
3824	NASDAQ	TSRI	Mon, Mar 3, 2008	4.24	4.24	4.20	4.20
3823	NASDAQ	TSRI	Fri, Feb 29, 2008	4.25	4.25	4.25	4.25
3822	NASDAQ	TSRI	Thu, Feb 28, 2008	4.27	4.28	4.15	4.20
3821	NASDAQ	TSRI	Wed, Feb 27, 2008	4.30	4.30	4.11	4.11
3820	NASDAQ	TSRI	Tue, Feb 26, 2008	4.11	4.30	4.11	4.11
3819	NASDAQ	TSRI	Mon, Feb 25, 2008	4.18	4.18	4.07	4.11
3818	NASDAQ	TSRI	Fri, Feb 22, 2008	4.28	4.30	4.16	4.18
3817	NASDAQ	TSRI	Wed, Feb 20, 2008	4.12	4.29	4.12	4.28
3816	NASDAQ	TSRI	Tue, Feb 19, 2008	4.08	4.29	4.08	4.29
3815	NASDAQ	TSRI	Fri, Feb 15, 2008	4.15	4.16	4.10	4.10
3814	NASDAQ	TSRI	Thu, Feb 14, 2008	4.15	4.43	4.10	4.10
3813	NASDAQ	TSRI	Wed, Feb 13, 2008	4.25	4.25	4.15	4.15
3812	NASDAQ	TSRI	Tue, Feb 12, 2008	4.33	4.43	4.33	4.43
3811	NASDAQ	TSRI	Mon, Feb 11, 2008	4.42	4.43	4.20	4.20
3810	NASDAQ	TSRI	Fri, Feb 8, 2008	4.25	4.25	4.20	4.25
3809	NASDAQ	TSRI	Thu, Feb 7, 2008	4.14	4.47	4.14	4.20
3808	NASDAQ	TSRI	Wed, Feb 6, 2008	4.45	4.45	4.24	4.43
3807	NASDAQ	TSRI	Tue, Feb 5, 2008	4.37	4.49	4.14	4.20
3806	NASDAQ	TSRI	Mon, Feb 4, 2008	4.30	4.46	4.20	4.20
3805	NASDAQ	TSRI	Fri, Feb 1, 2008	4.16	4.19	4.13	4.18
3804	NASDAQ	TSRI	Thu, Jan 31, 2008	4.18	4.18	4.18	4.18
3803	NASDAQ	TSRI	Wed, Jan 30, 2008	4.25	4.25	4.19	4.19
3802	NASDAQ	TSRI	Tue, Jan 29, 2008	4.10	4.20	4.10	4.18
3801	NASDAQ	TSRI	Mon, Jan 28, 2008	4.07	4.12	4.07	4.10
3800	NASDAQ	TSRI	Fri, Jan 25, 2008	4.06	4.07	4.01	4.07
3799	NASDAQ	TSRI	Thu, Jan 24, 2008	4.01	4.01	4.01	4.01
3798	NASDAQ	TSRI	Wed, Jan 23, 2008	4.00	4.20	4.00	4.01
3797	NASDAQ	TSRI	Tue, Jan 22, 2008	4.00	4.35	4.00	4.02
3796	NASDAQ	TSRI	Fri, Jan 18, 2008	4.24	4.25	4.00	4.00
3795	NASDAQ	TSRI	Thu, Jan 17, 2008	4.00	4.05	4.00	4.01
3794	NASDAQ	TSRI	Wed, Jan 16, 2008	3.98	3.98	3.98	3.98
3793	NASDAQ	TSRI	Tue, Jan 15, 2008	4.00	4.00	4.00	4.00
3792	NASDAQ	TSRI	Mon, Jan 14, 2008	3.98	3.98	3.98	3.98
3791	NASDAQ	TSRI	Fri, Jan 11, 2008	3.98	3.99	3.98	3.99
3790	NASDAQ	TSRI	Thu, Jan 10, 2008	4.04	4.24	4.04	4.24
3789	NASDAQ	TSRI	Wed, Jan 9, 2008	4.05	4.05	3.91	3.97
3788	NASDAQ	TSRI	Tue, Jan 8, 2008	4.05	4.05	4.05	4.05
3787	NASDAQ	TSRI	Mon, Jan 7, 2008	4.10	4.12	4.10	4.12
3786	NASDAQ	TSRI	Fri, Jan 4, 2008	3.96	4.05	3.95	4.05
3785	NASDAQ	TSRI	Thu, Jan 3, 2008	4.00	4.23	4.00	4.23
3784	NASDAQ	TSRI	Wed, Jan 2, 2008	4.24	4.24	3.98	3.98
3783	NASDAQ	TSRI	Mon, Dec 31, 2007	4.00	4.09	3.91	4.09
3782	NASDAQ	TSRI	Fri, Dec 28, 2007	4.02	4.05	4.02	4.02
3781	NASDAQ	TSRI	Thu, Dec 27, 2007	4.05	4.10	4.05	4.10
3780	NASDAQ	TSRI	Wed, Dec 26, 2007	4.02	4.20	4.02	4.20
3779	NASDAQ	TSRI	Mon, Dec 24, 2007	4.03	4.25	4.02	4.02
3778	NASDAQ	TSRI	Fri, Dec 21, 2007	4.08	4.35	3.96	4.09
3777	NASDAQ	TSRI	Thu, Dec 20, 2007	3.92	3.97	3.92	3.97
3776	NASDAQ	TSRI	Wed, Dec 19, 2007	4.00	4.01	3.95	4.00
3775	NASDAQ	TSRI	Tue, Dec 18, 2007	4.10	4.10	3.93	3.99
3774	NASDAQ	TSRI	Mon, Dec 17, 2007	3.88	4.19	3.86	4.19
3773	NASDAQ	TSRI	Fri, Dec 14, 2007	3.95	3.95	3.88	3.88
3772	NASDAQ	TSRI	Thu, Dec 13, 2007	3.93	3.93	3.92	3.92
3771	NASDAQ	TSRI	Wed, Dec 12, 2007	4.03	4.03	4.00	4.01
3770	NASDAQ	TSRI	Tue, Dec 11, 2007	4.02	4.18	4.02	4.18
3769	NASDAQ	TSRI	Mon, Dec 10, 2007	4.03	4.05	4.03	4.05
3768	NASDAQ	TSRI	Fri, Dec 7, 2007	4.00	4.03	4.00	4.03
3767	NASDAQ	TSRI	Thu, Dec 6, 2007	4.00	4.03	4.00	4.02
3766	NASDAQ	TSRI	Wed, Dec 5, 2007	4.01	4.02	4.00	4.02
3765	NASDAQ	TSRI	Tue, Dec 4, 2007	4.05	4.05	4.05	4.05
3764	NASDAQ	TSRI	Mon, Dec 3, 2007	4.13	4.18	4.09	4.18
3763	NASDAQ	TSRI	Fri, Nov 30, 2007	4.09	4.09	4.08	4.08
3762	NASDAQ	TSRI	Thu, Nov 29, 2007	4.02	4.02	4.01	4.01
3761	NASDAQ	TSRI	Wed, Nov 28, 2007	4.04	4.19	4.01	4.05
3760	NASDAQ	TSRI	Tue, Nov 27, 2007	4.10	4.10	4.04	4.04
3759	NASDAQ	TSRI	Mon, Nov 26, 2007	4.14	4.19	4.14	4.19
3758	NASDAQ	TSRI	Fri, Nov 23, 2007	4.06	4.06	4.05	4.05
3757	NASDAQ	TSRI	Wed, Nov 21, 2007	4.06	4.19	4.06	4.19
3756	NASDAQ	TSRI	Tue, Nov 20, 2007	4.16	4.19	4.16	4.19
3755	NASDAQ	TSRI	Mon, Nov 19, 2007	4.06	4.06	4.06	4.06
3754	NASDAQ	TSRI	Fri, Nov 16, 2007	4.24	4.25	4.24	4.25
3753	NASDAQ	TSRI	Thu, Nov 15, 2007	4.25	4.26	4.25	4.26
3752	NASDAQ	TSRI	Wed, Nov 14, 2007	4.25	4.26	4.25	4.26
3751	NASDAQ	TSRI	Tue, Nov 13, 2007	4.15	4.25	4.14	4.25
3750	NASDAQ	TSRI	Mon, Nov 12, 2007	4.15	4.15	4.02	4.04
3749	NASDAQ	TSRI	Fri, Nov 9, 2007	4.25	4.30	4.15	4.15
3748	NASDAQ	TSRI	Thu, Nov 8, 2007	4.31	4.31	4.16	4.27
3747	NASDAQ	TSRI	Tue, Nov 6, 2007	4.38	4.42	4.38	4.41
3746	NASDAQ	TSRI	Mon, Nov 5, 2007	4.26	4.35	4.26	4.26
3745	NASDAQ	TSRI	Fri, Nov 2, 2007	4.36	4.49	4.36	4.49
3744	NASDAQ	TSRI	Thu, Nov 1, 2007	4.36	4.48	4.36	4.45
3743	NASDAQ	TSRI	Wed, Oct 31, 2007	4.40	4.50	4.40	4.50
3742	NASDAQ	TSRI	Tue, Oct 30, 2007	4.20	4.50	4.20	4.39
3741	NASDAQ	TSRI	Mon, Oct 29, 2007	4.45	4.48	4.45	4.48
3740	NASDAQ	TSRI	Fri, Oct 26, 2007	4.32	4.48	4.32	4.48
3739	NASDAQ	TSRI	Thu, Oct 25, 2007	4.47	4.48	4.47	4.48
3738	NASDAQ	TSRI	Wed, Oct 24, 2007	4.33	4.48	4.33	4.41
3737	NASDAQ	TSRI	Tue, Oct 23, 2007	4.30	4.35	4.30	4.35
3736	NASDAQ	TSRI	Mon, Oct 22, 2007	4.50	4.50	4.29	4.35
3735	NASDAQ	TSRI	Fri, Oct 19, 2007	4.27	4.49	4.27	4.49
3734	NASDAQ	TSRI	Thu, Oct 18, 2007	4.31	4.35	4.27	4.27
3733	NASDAQ	TSRI	Wed, Oct 17, 2007	4.49	4.49	4.36	4.40
3732	NASDAQ	TSRI	Tue, Oct 16, 2007	4.61	4.62	4.35	4.53
3731	NASDAQ	TSRI	Mon, Oct 15, 2007	4.29	4.40	4.26	4.40
3730	NASDAQ	TSRI	Fri, Oct 12, 2007	4.20	4.30	4.20	4.29
3729	NASDAQ	TSRI	Thu, Oct 11, 2007	4.48	4.54	4.32	4.40
3728	NASDAQ	TSRI	Wed, Oct 10, 2007	4.44	4.55	4.44	4.55
3727	NASDAQ	TSRI	Tue, Oct 9, 2007	4.48	4.50	4.25	4.38
3726	NASDAQ	TSRI	Mon, Oct 8, 2007	4.25	4.35	4.22	4.30
3725	NASDAQ	TSRI	Fri, Oct 5, 2007	4.43	4.47	4.24	4.35
3724	NASDAQ	TSRI	Thu, Oct 4, 2007	4.22	4.49	4.22	4.49
3723	NASDAQ	TSRI	Wed, Oct 3, 2007	4.12	4.48	4.12	4.15
3722	NASDAQ	TSRI	Mon, Oct 1, 2007	4.21	4.35	4.20	4.33
3721	NASDAQ	TSRI	Fri, Sep 28, 2007	4.16	4.31	4.16	4.31
3720	NASDAQ	TSRI	Thu, Sep 27, 2007	4.27	4.35	4.26	4.35
3719	NASDAQ	TSRI	Wed, Sep 26, 2007	4.12	4.49	4.12	4.32
3718	NASDAQ	TSRI	Tue, Sep 25, 2007	4.50	4.50	4.31	4.40
3717	NASDAQ	TSRI	Mon, Sep 24, 2007	4.58	4.58	4.01	4.50
3716	NASDAQ	TSRI	Fri, Sep 21, 2007	4.56	4.72	4.50	4.58
3715	NASDAQ	TSRI	Thu, Sep 20, 2007	4.42	4.50	4.40	4.50
3714	NASDAQ	TSRI	Wed, Sep 19, 2007	4.34	4.45	4.20	4.45
3713	NASDAQ	TSRI	Tue, Sep 18, 2007	4.28	4.34	4.28	4.34
3712	NASDAQ	TSRI	Mon, Sep 17, 2007	4.25	4.25	4.24	4.24
3711	NASDAQ	TSRI	Fri, Sep 14, 2007	4.17	4.25	4.17	4.25
3710	NASDAQ	TSRI	Thu, Sep 13, 2007	4.25	4.25	4.25	4.25
3709	NASDAQ	TSRI	Wed, Sep 12, 2007	4.19	4.30	4.19	4.20
3708	NASDAQ	TSRI	Tue, Sep 11, 2007	4.06	4.12	4.02	4.11
3707	NASDAQ	TSRI	Mon, Sep 10, 2007	4.12	4.13	4.12	4.12
3706	NASDAQ	TSRI	Fri, Sep 7, 2007	4.17	4.17	4.02	4.08
3705	NASDAQ	TSRI	Thu, Sep 6, 2007	4.12	4.17	4.12	4.17
3704	NASDAQ	TSRI	Wed, Sep 5, 2007	4.16	4.16	4.16	4.16
3703	NASDAQ	TSRI	Tue, Sep 4, 2007	4.05	4.15	4.05	4.10
3702	NASDAQ	TSRI	Thu, Aug 30, 2007	4.07	4.07	4.07	4.07
3701	NASDAQ	TSRI	Wed, Aug 29, 2007	4.06	4.06	4.06	4.06
3700	NASDAQ	TSRI	Mon, Aug 27, 2007	4.06	4.11	4.06	4.09
3699	NASDAQ	TSRI	Fri, Aug 24, 2007	4.07	4.15	4.07	4.07
3698	NASDAQ	TSRI	Thu, Aug 23, 2007	4.07	4.09	4.07	4.09
3697	NASDAQ	TSRI	Wed, Aug 22, 2007	4.07	4.12	4.07	4.07
3696	NASDAQ	TSRI	Tue, Aug 21, 2007	3.89	4.02	3.88	3.90
3695	NASDAQ	TSRI	Mon, Aug 20, 2007	4.00	4.00	4.00	4.00
3694	NASDAQ	TSRI	Fri, Aug 17, 2007	4.00	4.05	4.00	4.00
3693	NASDAQ	TSRI	Thu, Aug 16, 2007	4.00	4.00	3.97	4.00
3692	NASDAQ	TSRI	Wed, Aug 15, 2007	4.01	4.08	4.00	4.04
3691	NASDAQ	TSRI	Tue, Aug 14, 2007	4.03	4.09	4.02	4.07
3690	NASDAQ	TSRI	Mon, Aug 13, 2007	3.95	4.12	3.95	4.00
3689	NASDAQ	TSRI	Fri, Aug 10, 2007	3.90	3.90	3.89	3.89
3688	NASDAQ	TSRI	Thu, Aug 9, 2007	3.87	3.97	3.80	3.80
3687	NASDAQ	TSRI	Wed, Aug 8, 2007	3.98	4.00	3.98	4.00
3686	NASDAQ	TSRI	Tue, Aug 7, 2007	3.89	3.94	3.88	3.90
3685	NASDAQ	TSRI	Mon, Aug 6, 2007	3.85	4.02	3.75	3.88
3684	NASDAQ	TSRI	Thu, Aug 2, 2007	3.89	3.95	3.89	3.95
3683	NASDAQ	TSRI	Wed, Aug 1, 2007	3.95	3.96	3.85	3.85
3682	NASDAQ	TSRI	Tue, Jul 31, 2007	3.86	3.96	3.86	3.87
3681	NASDAQ	TSRI	Mon, Jul 30, 2007	4.00	4.00	3.99	3.99
3680	NASDAQ	TSRI	Fri, Jul 27, 2007	3.85	3.98	3.85	3.98
3679	NASDAQ	TSRI	Thu, Jul 26, 2007	3.85	3.95	3.85	3.85
3678	NASDAQ	TSRI	Wed, Jul 25, 2007	3.87	3.90	3.86	3.87
3677	NASDAQ	TSRI	Tue, Jul 24, 2007	3.94	3.99	3.84	3.86
3676	NASDAQ	TSRI	Mon, Jul 23, 2007	3.94	3.99	3.93	3.99
3675	NASDAQ	TSRI	Fri, Jul 20, 2007	4.05	4.05	3.93	3.93
3674	NASDAQ	TSRI	Thu, Jul 19, 2007	4.05	4.05	4.00	4.04
3673	NASDAQ	TSRI	Wed, Jul 18, 2007	4.03	4.14	4.02	4.06
3672	NASDAQ	TSRI	Tue, Jul 17, 2007	3.94	4.15	3.83	3.97
3671	NASDAQ	TSRI	Mon, Jul 16, 2007	3.95	4.01	3.93	3.94
3670	NASDAQ	TSRI	Fri, Jul 13, 2007	4.01	4.06	4.00	4.00
3669	NASDAQ	TSRI	Thu, Jul 12, 2007	4.02	4.06	4.02	4.03
3668	NASDAQ	TSRI	Wed, Jul 11, 2007	4.01	4.02	3.96	3.97
3667	NASDAQ	TSRI	Tue, Jul 10, 2007	3.95	4.02	3.95	3.96
3666	NASDAQ	TSRI	Mon, Jul 9, 2007	3.86	4.01	3.86	3.95
3665	NASDAQ	TSRI	Fri, Jul 6, 2007	3.99	3.99	3.83	3.90
3664	NASDAQ	TSRI	Tue, Jul 3, 2007	3.89	3.99	3.85	3.98
3663	NASDAQ	TSRI	Mon, Jul 2, 2007	3.93	4.09	3.93	4.04
3662	NASDAQ	TSRI	Fri, Jun 29, 2007	3.94	3.94	3.81	3.91
3661	NASDAQ	TSRI	Thu, Jun 28, 2007	3.99	3.99	3.86	3.91
3660	NASDAQ	TSRI	Wed, Jun 27, 2007	3.89	4.00	3.82	3.90
3659	NASDAQ	TSRI	Tue, Jun 26, 2007	3.95	4.01	3.83	3.88
3658	NASDAQ	TSRI	Mon, Jun 25, 2007	3.92	3.94	3.92	3.93
3657	NASDAQ	TSRI	Fri, Jun 22, 2007	4.02	4.02	3.83	3.90
3656	NASDAQ	TSRI	Thu, Jun 21, 2007	3.91	4.04	3.90	3.99
3655	NASDAQ	TSRI	Wed, Jun 20, 2007	4.02	4.02	4.01	4.01
3654	NASDAQ	TSRI	Tue, Jun 19, 2007	3.95	4.00	3.90	3.94
3653	NASDAQ	TSRI	Mon, Jun 18, 2007	3.95	4.02	3.95	3.96
3652	NASDAQ	TSRI	Fri, Jun 15, 2007	3.95	3.95	3.94	3.95
3651	NASDAQ	TSRI	Thu, Jun 14, 2007	3.99	4.00	3.94	3.95
3650	NASDAQ	TSRI	Wed, Jun 13, 2007	4.00	4.09	4.00	4.02
3649	NASDAQ	TSRI	Tue, Jun 12, 2007	3.99	4.09	3.99	4.08
3648	NASDAQ	TSRI	Mon, Jun 11, 2007	4.00	4.03	3.98	4.01
3647	NASDAQ	TSRI	Fri, Jun 8, 2007	3.94	4.00	3.94	4.00
3646	NASDAQ	TSRI	Thu, Jun 7, 2007	3.98	4.00	3.95	3.97
3645	NASDAQ	TSRI	Wed, Jun 6, 2007	3.96	3.99	3.96	3.99
3644	NASDAQ	TSRI	Tue, Jun 5, 2007	3.92	3.99	3.87	3.98
3643	NASDAQ	TSRI	Mon, Jun 4, 2007	3.88	3.91	3.86	3.87
3642	NASDAQ	TSRI	Fri, Jun 1, 2007	3.87	3.91	3.87	3.90
3641	NASDAQ	TSRI	Thu, May 31, 2007	3.91	3.95	3.88	3.91
3640	NASDAQ	TSRI	Wed, May 30, 2007	3.91	3.97	3.91	3.91
3639	NASDAQ	TSRI	Tue, May 29, 2007	3.91	3.95	3.91	3.95
3638	NASDAQ	TSRI	Fri, May 25, 2007	3.90	3.98	3.90	3.91
3637	NASDAQ	TSRI	Thu, May 24, 2007	3.89	3.92	3.89	3.89
3636	NASDAQ	TSRI	Wed, May 23, 2007	3.98	4.01	3.86	3.88
3635	NASDAQ	TSRI	Tue, May 22, 2007	3.94	3.99	3.80	3.89
3634	NASDAQ	TSRI	Mon, May 21, 2007	3.84	3.88	3.80	3.80
3633	NASDAQ	TSRI	Fri, May 18, 2007	3.89	3.90	3.82	3.83
3632	NASDAQ	TSRI	Thu, May 17, 2007	3.90	3.99	3.88	3.99
3631	NASDAQ	TSRI	Wed, May 16, 2007	4.00	4.00	3.87	3.88
3630	NASDAQ	TSRI	Tue, May 15, 2007	4.02	4.02	3.88	3.95
3629	NASDAQ	TSRI	Mon, May 14, 2007	4.00	4.01	4.00	4.00
3628	NASDAQ	TSRI	Fri, May 11, 2007	3.94	4.00	3.92	3.96
3627	NASDAQ	TSRI	Thu, May 10, 2007	3.95	3.99	3.95	3.97
3626	NASDAQ	TSRI	Wed, May 9, 2007	3.91	3.97	3.87	3.97
3625	NASDAQ	TSRI	Tue, May 8, 2007	3.94	3.99	3.90	3.95
3624	NASDAQ	TSRI	Mon, May 7, 2007	4.00	4.00	3.96	3.96
3623	NASDAQ	TSRI	Fri, May 4, 2007	3.96	3.99	3.96	3.99
3622	NASDAQ	TSRI	Thu, May 3, 2007	3.95	4.08	3.92	3.93
3621	NASDAQ	TSRI	Wed, May 2, 2007	3.91	4.09	3.91	3.91
3620	NASDAQ	TSRI	Tue, May 1, 2007	4.00	4.00	3.90	3.91
3619	NASDAQ	TSRI	Mon, Apr 30, 2007	3.96	3.99	3.96	3.99
3618	NASDAQ	TSRI	Fri, Apr 27, 2007	4.06	4.07	3.88	3.95
3617	NASDAQ	TSRI	Thu, Apr 26, 2007	4.05	4.09	4.02	4.02
3616	NASDAQ	TSRI	Wed, Apr 25, 2007	4.01	4.12	4.00	4.02
3615	NASDAQ	TSRI	Tue, Apr 24, 2007	4.05	4.05	4.00	4.02
3614	NASDAQ	TSRI	Mon, Apr 23, 2007	4.01	4.05	4.01	4.05
3613	NASDAQ	TSRI	Fri, Apr 20, 2007	3.95	3.99	3.94	3.99
3612	NASDAQ	TSRI	Thu, Apr 19, 2007	3.96	4.04	3.92	3.95
3611	NASDAQ	TSRI	Tue, Apr 17, 2007	4.01	4.04	3.97	4.03
3610	NASDAQ	TSRI	Mon, Apr 16, 2007	3.95	4.11	3.95	3.95
3609	NASDAQ	TSRI	Fri, Apr 13, 2007	4.00	4.14	3.95	4.05
3608	NASDAQ	TSRI	Thu, Apr 12, 2007	3.95	4.16	3.91	4.00
3607	NASDAQ	TSRI	Wed, Apr 11, 2007	3.85	3.98	3.85	3.93
3606	NASDAQ	TSRI	Tue, Apr 10, 2007	3.95	3.99	3.86	3.86
3605	NASDAQ	TSRI	Mon, Apr 9, 2007	3.92	3.98	3.83	3.95
3604	NASDAQ	TSRI	Thu, Apr 5, 2007	4.07	4.23	3.88	4.00
3603	NASDAQ	TSRI	Wed, Apr 4, 2007	4.10	4.18	3.98	4.05
3602	NASDAQ	TSRI	Tue, Apr 3, 2007	4.08	4.40	4.05	4.06
3601	NASDAQ	TSRI	Mon, Apr 2, 2007	4.02	4.46	4.01	4.11
3600	NASDAQ	TSRI	Fri, Mar 30, 2007	4.20	4.32	4.19	4.22
3599	NASDAQ	TSRI	Thu, Mar 29, 2007	4.19	4.32	4.19	4.24
3598	NASDAQ	TSRI	Wed, Mar 28, 2007	4.29	4.35	4.19	4.19
3597	NASDAQ	TSRI	Tue, Mar 27, 2007	4.36	4.38	4.22	4.25
3596	NASDAQ	TSRI	Mon, Mar 26, 2007	4.28	4.35	4.22	4.24
3595	NASDAQ	TSRI	Fri, Mar 23, 2007	4.31	4.41	4.30	4.38
3594	NASDAQ	TSRI	Thu, Mar 22, 2007	4.37	4.42	4.37	4.37
3593	NASDAQ	TSRI	Wed, Mar 21, 2007	4.30	4.45	4.30	4.43
3592	NASDAQ	TSRI	Tue, Mar 20, 2007	4.40	4.49	3.94	4.31
3591	NASDAQ	TSRI	Mon, Mar 19, 2007	4.42	4.53	4.37	4.45
3590	NASDAQ	TSRI	Fri, Mar 16, 2007	4.39	4.47	4.36	4.37
3589	NASDAQ	TSRI	Thu, Mar 15, 2007	4.47	4.47	4.35	4.35
3588	NASDAQ	TSRI	Wed, Mar 14, 2007	4.31	4.44	4.30	4.44
3587	NASDAQ	TSRI	Tue, Mar 13, 2007	4.45	4.49	4.31	4.44
3586	NASDAQ	TSRI	Mon, Mar 12, 2007	4.47	4.50	4.40	4.50
3585	NASDAQ	TSRI	Fri, Mar 9, 2007	4.38	4.44	4.38	4.43
3584	NASDAQ	TSRI	Wed, Mar 7, 2007	4.34	4.47	4.34	4.40
3583	NASDAQ	TSRI	Tue, Mar 6, 2007	4.30	4.50	4.30	4.46
3582	NASDAQ	TSRI	Mon, Mar 5, 2007	4.29	4.45	4.29	4.30
3581	NASDAQ	TSRI	Fri, Mar 2, 2007	4.20	4.36	4.20	4.36
3580	NASDAQ	TSRI	Thu, Mar 1, 2007	4.27	4.39	4.25	4.26
3579	NASDAQ	TSRI	Wed, Feb 28, 2007	4.15	4.40	4.09	4.26
3578	NASDAQ	TSRI	Tue, Feb 27, 2007	4.32	4.43	4.19	4.30
3577	NASDAQ	TSRI	Mon, Feb 26, 2007	4.36	4.39	4.18	4.31
3576	NASDAQ	TSRI	Fri, Feb 23, 2007	4.30	4.40	4.21	4.39
3575	NASDAQ	TSRI	Thu, Feb 22, 2007	4.30	4.58	4.30	4.37
3574	NASDAQ	TSRI	Wed, Feb 21, 2007	4.26	4.33	4.23	4.24
3573	NASDAQ	TSRI	Tue, Feb 20, 2007	4.17	4.40	4.15	4.26
3572	NASDAQ	TSRI	Fri, Feb 16, 2007	4.51	4.54	4.17	4.18
3571	NASDAQ	TSRI	Thu, Feb 15, 2007	4.44	4.53	4.31	4.38
3570	NASDAQ	TSRI	Wed, Feb 14, 2007	4.40	4.43	4.34	4.43
3569	NASDAQ	TSRI	Tue, Feb 13, 2007	4.19	4.36	4.19	4.36
3568	NASDAQ	TSRI	Mon, Feb 12, 2007	4.29	4.29	4.25	4.27
3567	NASDAQ	TSRI	Fri, Feb 9, 2007	4.26	4.38	4.08	4.26
3566	NASDAQ	TSRI	Thu, Feb 8, 2007	4.19	4.31	4.19	4.23
3565	NASDAQ	TSRI	Wed, Feb 7, 2007	4.15	4.18	4.10	4.18
3564	NASDAQ	TSRI	Tue, Feb 6, 2007	4.27	4.27	4.13	4.16
3563	NASDAQ	TSRI	Mon, Feb 5, 2007	4.34	4.34	4.09	4.13
3562	NASDAQ	TSRI	Fri, Feb 2, 2007	4.05	4.25	4.05	4.23
3561	NASDAQ	TSRI	Thu, Feb 1, 2007	4.02	4.12	4.02	4.05
3560	NASDAQ	TSRI	Wed, Jan 31, 2007	4.11	4.25	4.10	4.11
3559	NASDAQ	TSRI	Tue, Jan 30, 2007	4.30	4.30	4.01	4.01
3558	NASDAQ	TSRI	Mon, Jan 29, 2007	4.30	4.37	4.25	4.26
3557	NASDAQ	TSRI	Fri, Jan 26, 2007	4.31	4.39	4.31	4.37
3556	NASDAQ	TSRI	Thu, Jan 25, 2007	4.36	4.54	4.34	4.34
3555	NASDAQ	TSRI	Wed, Jan 24, 2007	4.38	4.38	4.30	4.34
3554	NASDAQ	TSRI	Tue, Jan 23, 2007	4.43	4.43	4.37	4.39
3553	NASDAQ	TSRI	Mon, Jan 22, 2007	4.39	4.59	4.35	4.42
3552	NASDAQ	TSRI	Fri, Jan 19, 2007	4.59	4.59	4.32	4.44
3551	NASDAQ	TSRI	Thu, Jan 18, 2007	4.79	4.79	4.29	4.40
3550	NASDAQ	TSRI	Wed, Jan 17, 2007	4.53	4.74	4.45	4.69
3549	NASDAQ	TSRI	Tue, Jan 16, 2007	4.37	4.69	4.33	4.53
3548	NASDAQ	TSRI	Fri, Jan 12, 2007	4.49	4.50	4.43	4.43
3547	NASDAQ	TSRI	Thu, Jan 11, 2007	4.42	4.54	4.33	4.37
3546	NASDAQ	TSRI	Wed, Jan 10, 2007	4.17	4.33	4.17	4.30
3545	NASDAQ	TSRI	Tue, Jan 9, 2007	4.23	4.37	4.06	4.21
3544	NASDAQ	TSRI	Mon, Jan 8, 2007	4.37	4.43	4.10	4.13
3543	NASDAQ	TSRI	Fri, Jan 5, 2007	4.18	4.72	4.18	4.49
3542	NASDAQ	TSRI	Thu, Jan 4, 2007	4.23	4.36	4.10	4.21
3541	NASDAQ	TSRI	Wed, Jan 3, 2007	4.10	4.39	4.00	4.23
3540	NASDAQ	TSRI	Fri, Dec 29, 2006	3.93	4.10	3.93	4.09
3539	NASDAQ	TSRI	Thu, Dec 28, 2006	3.95	4.02	3.95	3.99
3538	NASDAQ	TSRI	Wed, Dec 27, 2006	3.98	4.06	3.95	3.96
3537	NASDAQ	TSRI	Tue, Dec 26, 2006	4.04	4.04	3.92	3.94
3536	NASDAQ	TSRI	Fri, Dec 22, 2006	3.95	4.06	3.90	4.04
3535	NASDAQ	TSRI	Thu, Dec 21, 2006	4.01	4.09	3.92	4.02
3534	NASDAQ	TSRI	Wed, Dec 20, 2006	3.90	3.94	3.90	3.90
3533	NASDAQ	TSRI	Tue, Dec 19, 2006	3.90	4.04	3.90	3.95
3532	NASDAQ	TSRI	Mon, Dec 18, 2006	3.95	3.99	3.85	3.91
3531	NASDAQ	TSRI	Fri, Dec 15, 2006	3.95	4.01	3.95	3.97
3530	NASDAQ	TSRI	Thu, Dec 14, 2006	3.97	4.03	3.95	4.03
3529	NASDAQ	TSRI	Wed, Dec 13, 2006	4.00	4.05	3.97	3.97
3528	NASDAQ	TSRI	Tue, Dec 12, 2006	3.95	4.08	3.95	4.00
3527	NASDAQ	TSRI	Mon, Dec 11, 2006	3.95	4.00	3.95	3.95
3526	NASDAQ	TSRI	Fri, Dec 8, 2006	3.95	4.05	3.95	4.00
3525	NASDAQ	TSRI	Thu, Dec 7, 2006	3.96	4.00	3.96	4.00
3524	NASDAQ	TSRI	Wed, Dec 6, 2006	4.00	4.08	4.00	4.05
3523	NASDAQ	TSRI	Tue, Dec 5, 2006	4.09	4.09	3.95	4.00
3522	NASDAQ	TSRI	Mon, Dec 4, 2006	4.03	4.09	4.03	4.04
3521	NASDAQ	TSRI	Fri, Dec 1, 2006	4.00	4.25	3.95	4.03
3520	NASDAQ	TSRI	Thu, Nov 30, 2006	4.00	4.00	3.85	4.00
3519	NASDAQ	TSRI	Wed, Nov 29, 2006	3.99	4.00	3.94	3.94
3518	NASDAQ	TSRI	Tue, Nov 28, 2006	3.95	3.97	3.90	3.90
3517	NASDAQ	TSRI	Mon, Nov 27, 2006	3.80	4.00	3.80	3.89
3516	NASDAQ	TSRI	Fri, Nov 24, 2006	3.90	3.95	3.82	3.83
3515	NASDAQ	TSRI	Wed, Nov 22, 2006	4.00	4.00	3.94	4.00
3514	NASDAQ	TSRI	Tue, Nov 21, 2006	4.00	4.00	4.00	4.00
3513	NASDAQ	TSRI	Mon, Nov 20, 2006	4.05	4.05	4.00	4.00
3512	NASDAQ	TSRI	Fri, Nov 17, 2006	4.00	4.08	4.00	4.00
3511	NASDAQ	TSRI	Thu, Nov 16, 2006	4.08	4.20	4.00	4.00
3510	NASDAQ	TSRI	Wed, Nov 15, 2006	4.00	4.19	4.00	4.19
3509	NASDAQ	TSRI	Tue, Nov 14, 2006	4.17	4.17	4.15	4.15
3508	NASDAQ	TSRI	Mon, Nov 13, 2006	4.20	4.27	4.20	4.27
3507	NASDAQ	TSRI	Fri, Nov 10, 2006	4.26	4.28	4.20	4.20
3506	NASDAQ	TSRI	Thu, Nov 9, 2006	4.38	4.40	4.36	4.36
3505	NASDAQ	TSRI	Wed, Nov 8, 2006	4.35	4.35	4.21	4.21
3504	NASDAQ	TSRI	Tue, Nov 7, 2006	4.33	4.33	4.29	4.29
3503	NASDAQ	TSRI	Mon, Nov 6, 2006	4.21	4.25	4.21	4.25
3502	NASDAQ	TSRI	Fri, Nov 3, 2006	4.30	4.34	4.15	4.30
3501	NASDAQ	TSRI	Thu, Nov 2, 2006	4.32	4.40	4.22	4.22
3500	NASDAQ	TSRI	Wed, Nov 1, 2006	4.22	4.22	4.22	4.22
3499	NASDAQ	TSRI	Tue, Oct 31, 2006	4.35	4.35	4.32	4.32
3498	NASDAQ	TSRI	Mon, Oct 30, 2006	4.37	4.49	4.17	4.40
3497	NASDAQ	TSRI	Fri, Oct 27, 2006	4.27	4.35	4.20	4.25
3496	NASDAQ	TSRI	Thu, Oct 26, 2006	4.24	4.44	4.15	4.40
3495	NASDAQ	TSRI	Wed, Oct 25, 2006	4.40	4.59	4.17	4.46
3494	NASDAQ	TSRI	Tue, Oct 24, 2006	4.25	4.35	4.25	4.25
3493	NASDAQ	TSRI	Mon, Oct 23, 2006	4.25	4.70	4.25	4.33
3492	NASDAQ	TSRI	Fri, Oct 20, 2006	4.53	4.68	4.25	4.25
3491	NASDAQ	TSRI	Thu, Oct 19, 2006	4.37	4.75	4.37	4.54
3490	NASDAQ	TSRI	Wed, Oct 18, 2006	4.50	4.50	4.36	4.36
3489	NASDAQ	TSRI	Tue, Oct 17, 2006	4.49	4.50	4.47	4.50
3488	NASDAQ	TSRI	Mon, Oct 16, 2006	4.28	4.49	4.28	4.48
3487	NASDAQ	TSRI	Fri, Oct 13, 2006	4.35	4.50	4.35	4.50
3486	NASDAQ	TSRI	Thu, Oct 12, 2006	4.38	4.38	4.19	4.35
3485	NASDAQ	TSRI	Wed, Oct 11, 2006	4.25	4.25	4.17	4.24
3484	NASDAQ	TSRI	Tue, Oct 10, 2006	4.28	4.29	4.28	4.29
3483	NASDAQ	TSRI	Mon, Oct 9, 2006	4.38	4.38	4.31	4.38
3482	NASDAQ	TSRI	Fri, Oct 6, 2006	4.16	4.40	4.16	4.38
3481	NASDAQ	TSRI	Thu, Oct 5, 2006	4.40	4.50	4.26	4.30
3480	NASDAQ	TSRI	Wed, Oct 4, 2006	4.10	4.50	4.10	4.50
3479	NASDAQ	TSRI	Tue, Oct 3, 2006	4.10	4.10	4.00	4.00
3478	NASDAQ	TSRI	Mon, Oct 2, 2006	4.09	4.10	4.08	4.08
3477	NASDAQ	TSRI	Fri, Sep 29, 2006	4.06	4.12	4.06	4.12
3476	NASDAQ	TSRI	Thu, Sep 28, 2006	4.11	4.12	4.11	4.12
3475	NASDAQ	TSRI	Wed, Sep 27, 2006	4.18	4.20	4.11	4.19
3474	NASDAQ	TSRI	Tue, Sep 26, 2006	4.09	4.20	4.00	4.19
3473	NASDAQ	TSRI	Mon, Sep 25, 2006	4.08	4.16	4.07	4.08
3472	NASDAQ	TSRI	Fri, Sep 22, 2006	4.10	4.24	4.07	4.21
3471	NASDAQ	TSRI	Thu, Sep 21, 2006	4.05	4.23	4.05	4.22
3470	NASDAQ	TSRI	Wed, Sep 20, 2006	4.06	4.17	4.00	4.16
3469	NASDAQ	TSRI	Tue, Sep 19, 2006	4.12	4.23	4.10	4.23
3468	NASDAQ	TSRI	Mon, Sep 18, 2006	4.05	4.05	4.02	4.02
3467	NASDAQ	TSRI	Fri, Sep 15, 2006	3.98	4.19	3.98	4.16
3466	NASDAQ	TSRI	Thu, Sep 14, 2006	4.20	4.20	4.05	4.08
3465	NASDAQ	TSRI	Wed, Sep 13, 2006	4.13	4.24	3.85	4.16
3464	NASDAQ	TSRI	Tue, Sep 12, 2006	4.00	4.26	4.00	4.25
3463	NASDAQ	TSRI	Mon, Sep 11, 2006	4.30	4.30	3.85	4.09
3462	NASDAQ	TSRI	Wed, Sep 6, 2006	4.13	4.16	4.05	4.13
3461	NASDAQ	TSRI	Tue, Sep 5, 2006	4.00	4.40	3.80	4.10
3460	NASDAQ	TSRI	Fri, Sep 1, 2006	4.07	4.25	4.00	4.00
3459	NASDAQ	TSRI	Thu, Aug 31, 2006	4.02	4.20	4.02	4.08
3458	NASDAQ	TSRI	Wed, Aug 30, 2006	4.17	4.17	4.17	4.17
3457	NASDAQ	TSRI	Tue, Aug 29, 2006	4.28	4.40	4.13	4.40
3456	NASDAQ	TSRI	Mon, Aug 28, 2006	4.12	4.12	4.12	4.12
3455	NASDAQ	TSRI	Fri, Aug 25, 2006	4.12	4.12	4.12	4.12
3454	NASDAQ	TSRI	Thu, Aug 24, 2006	4.25	4.34	4.21	4.29
3453	NASDAQ	TSRI	Wed, Aug 23, 2006	4.21	4.32	4.20	4.20
3452	NASDAQ	TSRI	Tue, Aug 22, 2006	4.20	4.32	4.20	4.32
3451	NASDAQ	TSRI	Mon, Aug 21, 2006	4.10	4.30	4.00	4.28
3450	NASDAQ	TSRI	Fri, Aug 18, 2006	4.20	4.25	4.20	4.20
3449	NASDAQ	TSRI	Thu, Aug 17, 2006	4.15	4.15	4.10	4.13
3448	NASDAQ	TSRI	Wed, Aug 16, 2006	4.18	4.18	4.18	4.18
3447	NASDAQ	TSRI	Tue, Aug 15, 2006	4.37	4.37	4.10	4.33
3446	NASDAQ	TSRI	Mon, Aug 14, 2006	4.41	4.43	4.23	4.32
3445	NASDAQ	TSRI	Fri, Aug 11, 2006	4.08	4.51	4.06	4.51
3444	NASDAQ	TSRI	Thu, Aug 10, 2006	4.10	4.10	4.05	4.10
3443	NASDAQ	TSRI	Wed, Aug 9, 2006	4.17	4.20	4.10	4.10
3442	NASDAQ	TSRI	Tue, Aug 8, 2006	4.18	4.43	4.17	4.30
3441	NASDAQ	TSRI	Mon, Aug 7, 2006	4.07	4.67	3.55	4.42
3440	NASDAQ	TSRI	Fri, Aug 4, 2006	4.49	4.54	4.00	4.17
3439	NASDAQ	TSRI	Thu, Aug 3, 2006	4.25	4.25	4.25	4.25
3438	NASDAQ	TSRI	Wed, Aug 2, 2006	4.25	4.70	4.20	4.39
3437	NASDAQ	TSRI	Tue, Aug 1, 2006	4.29	4.29	4.29	4.29
3436	NASDAQ	TSRI	Mon, Jul 31, 2006	4.40	4.40	4.30	4.30
3435	NASDAQ	TSRI	Fri, Jul 28, 2006	4.30	4.46	4.30	4.30
3434	NASDAQ	TSRI	Thu, Jul 27, 2006	4.32	4.36	4.30	4.30
3433	NASDAQ	TSRI	Wed, Jul 26, 2006	4.43	4.43	4.43	4.43
3432	NASDAQ	TSRI	Tue, Jul 25, 2006	4.41	4.41	4.41	4.41
3431	NASDAQ	TSRI	Thu, Jul 20, 2006	4.31	4.31	4.31	4.31
3430	NASDAQ	TSRI	Wed, Jul 19, 2006	4.52	4.52	4.35	4.35
3429	NASDAQ	TSRI	Tue, Jul 18, 2006	4.51	4.52	4.48	4.48
3428	NASDAQ	TSRI	Mon, Jul 17, 2006	4.50	4.56	4.41	4.50
3427	NASDAQ	TSRI	Fri, Jul 14, 2006	4.50	4.50	4.50	4.50
3426	NASDAQ	TSRI	Thu, Jul 13, 2006	4.50	4.51	4.50	4.51
3425	NASDAQ	TSRI	Wed, Jul 12, 2006	4.48	4.55	4.40	4.55
3424	NASDAQ	TSRI	Tue, Jul 11, 2006	4.50	5.50	4.50	4.51
3423	NASDAQ	TSRI	Mon, Jul 10, 2006	4.50	4.50	4.50	4.50
3422	NASDAQ	TSRI	Fri, Jul 7, 2006	4.50	4.50	4.50	4.50
3421	NASDAQ	TSRI	Thu, Jul 6, 2006	4.35	4.56	4.35	4.54
3420	NASDAQ	TSRI	Wed, Jul 5, 2006	4.36	4.45	4.36	4.36
3419	NASDAQ	TSRI	Mon, Jul 3, 2006	4.45	4.45	4.40	4.45
3418	NASDAQ	TSRI	Fri, Jun 30, 2006	4.33	4.33	4.33	4.33
3417	NASDAQ	TSRI	Thu, Jun 29, 2006	4.40	4.44	4.40	4.44
3416	NASDAQ	TSRI	Wed, Jun 28, 2006	4.40	4.41	4.40	4.40
3415	NASDAQ	TSRI	Tue, Jun 27, 2006	4.42	4.45	4.42	4.45
3414	NASDAQ	TSRI	Mon, Jun 26, 2006	4.43	4.43	4.40	4.42
3413	NASDAQ	TSRI	Fri, Jun 23, 2006	4.45	4.45	4.40	4.45
3412	NASDAQ	TSRI	Thu, Jun 22, 2006	4.40	4.45	4.40	4.45
3411	NASDAQ	TSRI	Wed, Jun 21, 2006	4.51	4.51	4.45	4.45
3410	NASDAQ	TSRI	Tue, Jun 20, 2006	4.53	4.53	4.51	4.51
3409	NASDAQ	TSRI	Mon, Jun 19, 2006	4.61	4.86	4.61	4.66
3408	NASDAQ	TSRI	Fri, Jun 16, 2006	4.50	4.72	4.41	4.58
3407	NASDAQ	TSRI	Thu, Jun 15, 2006	4.75	4.89	4.49	4.50
3406	NASDAQ	TSRI	Wed, Jun 14, 2006	4.50	4.78	4.43	4.52
3405	NASDAQ	TSRI	Tue, Jun 13, 2006	4.60	4.60	4.42	4.52
3404	NASDAQ	TSRI	Mon, Jun 12, 2006	4.80	4.80	4.60	4.60
3403	NASDAQ	TSRI	Fri, Jun 9, 2006	4.56	4.86	4.56	4.80
3402	NASDAQ	TSRI	Thu, Jun 8, 2006	4.50	4.65	4.41	4.56
3401	NASDAQ	TSRI	Wed, Jun 7, 2006	4.76	4.76	4.52	4.52
3400	NASDAQ	TSRI	Tue, Jun 6, 2006	4.89	4.90	4.71	4.80
3399	NASDAQ	TSRI	Mon, Jun 5, 2006	4.77	4.93	4.67	4.70
3398	NASDAQ	TSRI	Fri, Jun 2, 2006	4.91	4.92	4.65	4.65
3397	NASDAQ	TSRI	Thu, Jun 1, 2006	5.00	5.00	4.79	4.93
3396	NASDAQ	TSRI	Wed, May 31, 2006	4.99	5.00	4.99	5.00
3395	NASDAQ	TSRI	Tue, May 30, 2006	5.02	5.02	4.92	4.92
3394	NASDAQ	TSRI	Fri, May 26, 2006	5.00	5.05	5.00	5.01
3393	NASDAQ	TSRI	Thu, May 25, 2006	5.30	5.35	5.00	5.00
3392	NASDAQ	TSRI	Wed, May 24, 2006	5.39	5.53	5.10	5.13
3391	NASDAQ	TSRI	Tue, May 23, 2006	5.39	5.39	5.34	5.34
3390	NASDAQ	TSRI	Mon, May 22, 2006	5.33	5.33	5.20	5.24
3389	NASDAQ	TSRI	Fri, May 19, 2006	5.39	5.39	5.10	5.22
3388	NASDAQ	TSRI	Thu, May 18, 2006	5.05	5.43	5.05	5.15
3387	NASDAQ	TSRI	Wed, May 17, 2006	5.10	5.19	5.05	5.07
3386	NASDAQ	TSRI	Tue, May 16, 2006	5.72	5.72	5.05	5.26
3385	NASDAQ	TSRI	Mon, May 15, 2006	5.79	5.79	5.54	5.56
3384	NASDAQ	TSRI	Fri, May 12, 2006	5.69	5.82	5.45	5.82
3383	NASDAQ	TSRI	Thu, May 11, 2006	5.91	6.00	5.81	5.84
3382	NASDAQ	TSRI	Wed, May 10, 2006	5.90	6.04	5.90	5.92
3381	NASDAQ	TSRI	Tue, May 9, 2006	5.91	5.99	5.75	5.99
3380	NASDAQ	TSRI	Mon, May 8, 2006	5.60	5.70	5.50	5.69
3379	NASDAQ	TSRI	Fri, May 5, 2006	5.50	5.52	5.30	5.50
3378	NASDAQ	TSRI	Thu, May 4, 2006	5.55	5.55	5.15	5.20
3377	NASDAQ	TSRI	Wed, May 3, 2006	5.37	5.59	5.35	5.50
3376	NASDAQ	TSRI	Tue, May 2, 2006	5.50	5.55	5.45	5.47
3375	NASDAQ	TSRI	Mon, May 1, 2006	5.45	5.59	5.41	5.50
3374	NASDAQ	TSRI	Fri, Apr 28, 2006	5.03	5.50	4.86	5.41
3373	NASDAQ	TSRI	Thu, Apr 27, 2006	4.60	4.95	4.51	4.90
3372	NASDAQ	TSRI	Wed, Apr 26, 2006	4.60	4.60	4.59	4.59
3371	NASDAQ	TSRI	Tue, Apr 25, 2006	4.42	4.65	4.42	4.65
3370	NASDAQ	TSRI	Mon, Apr 24, 2006	4.53	4.69	4.38	4.42
3369	NASDAQ	TSRI	Fri, Apr 21, 2006	4.50	4.68	4.50	4.54
3368	NASDAQ	TSRI	Thu, Apr 20, 2006	4.50	4.55	4.47	4.47
3367	NASDAQ	TSRI	Wed, Apr 19, 2006	4.61	4.65	4.61	4.65
3366	NASDAQ	TSRI	Tue, Apr 18, 2006	4.68	4.69	4.62	4.62
3365	NASDAQ	TSRI	Mon, Apr 17, 2006	4.87	4.87	4.67	4.68
3364	NASDAQ	TSRI	Thu, Apr 13, 2006	4.91	4.91	4.62	4.87
3363	NASDAQ	TSRI	Wed, Apr 12, 2006	5.02	5.02	4.30	4.50
3362	NASDAQ	TSRI	Tue, Apr 11, 2006	5.41	5.50	5.23	5.23
3361	NASDAQ	TSRI	Mon, Apr 10, 2006	5.21	5.40	5.21	5.40
3360	NASDAQ	TSRI	Fri, Apr 7, 2006	5.25	5.49	5.25	5.35
3359	NASDAQ	TSRI	Thu, Apr 6, 2006	5.10	5.45	5.10	5.25
3358	NASDAQ	TSRI	Wed, Apr 5, 2006	5.39	5.39	5.11	5.20
3357	NASDAQ	TSRI	Tue, Apr 4, 2006	5.27	5.27	5.10	5.10
3356	NASDAQ	TSRI	Mon, Apr 3, 2006	5.49	5.55	5.49	5.50
3355	NASDAQ	TSRI	Fri, Mar 31, 2006	5.04	5.49	4.91	5.49
3354	NASDAQ	TSRI	Thu, Mar 30, 2006	5.05	5.05	4.92	5.04
3353	NASDAQ	TSRI	Wed, Mar 29, 2006	5.16	5.16	5.10	5.14
3352	NASDAQ	TSRI	Tue, Mar 28, 2006	5.07	5.07	5.06	5.06
3351	NASDAQ	TSRI	Mon, Mar 27, 2006	5.20	5.20	5.03	5.04
3350	NASDAQ	TSRI	Fri, Mar 24, 2006	5.28	5.28	5.01	5.12
3349	NASDAQ	TSRI	Thu, Mar 23, 2006	5.30	5.30	5.11	5.14
3348	NASDAQ	TSRI	Tue, Mar 21, 2006	5.19	5.22	5.19	5.22
3347	NASDAQ	TSRI	Mon, Mar 20, 2006	5.21	5.26	5.15	5.15
3346	NASDAQ	TSRI	Fri, Mar 17, 2006	5.16	5.21	5.15	5.15
3345	NASDAQ	TSRI	Thu, Mar 16, 2006	5.15	5.21	5.15	5.16
3344	NASDAQ	TSRI	Wed, Mar 15, 2006	5.15	5.34	5.15	5.25
3343	NASDAQ	TSRI	Tue, Mar 14, 2006	5.20	5.20	5.15	5.15
3342	NASDAQ	TSRI	Mon, Mar 13, 2006	5.15	5.17	5.15	5.17
3341	NASDAQ	TSRI	Fri, Mar 10, 2006	5.17	5.41	5.14	5.15
3340	NASDAQ	TSRI	Thu, Mar 9, 2006	5.25	5.46	5.20	5.20
3339	NASDAQ	TSRI	Wed, Mar 8, 2006	5.30	5.30	5.25	5.30
3338	NASDAQ	TSRI	Tue, Mar 7, 2006	5.40	5.45	5.38	5.38
3337	NASDAQ	TSRI	Mon, Mar 6, 2006	5.13	5.38	5.13	5.37
3336	NASDAQ	TSRI	Fri, Mar 3, 2006	5.48	5.54	5.13	5.24
3335	NASDAQ	TSRI	Thu, Mar 2, 2006	5.04	5.23	5.00	5.23
3334	NASDAQ	TSRI	Wed, Mar 1, 2006	5.00	5.09	5.00	5.04
3333	NASDAQ	TSRI	Tue, Feb 28, 2006	4.97	5.16	4.97	5.07
3332	NASDAQ	TSRI	Mon, Feb 27, 2006	5.20	5.20	5.02	5.03
3331	NASDAQ	TSRI	Fri, Feb 24, 2006	5.15	5.20	5.14	5.14
3330	NASDAQ	TSRI	Thu, Feb 23, 2006	5.14	5.14	5.00	5.00
3329	NASDAQ	TSRI	Wed, Feb 22, 2006	5.00	5.19	4.98	5.13
3328	NASDAQ	TSRI	Tue, Feb 21, 2006	5.28	5.28	5.13	5.13
3327	NASDAQ	TSRI	Fri, Feb 17, 2006	5.00	5.25	5.00	5.24
3326	NASDAQ	TSRI	Thu, Feb 16, 2006	4.99	5.18	4.99	5.00
3325	NASDAQ	TSRI	Wed, Feb 15, 2006	4.91	5.15	4.88	4.95
3324	NASDAQ	TSRI	Tue, Feb 14, 2006	4.83	5.20	4.83	5.04
3323	NASDAQ	TSRI	Mon, Feb 13, 2006	5.45	5.54	4.90	5.13
3322	NASDAQ	TSRI	Fri, Feb 10, 2006	5.53	5.53	5.10	5.30
3321	NASDAQ	TSRI	Thu, Feb 9, 2006	5.50	5.93	5.50	5.57
3320	NASDAQ	TSRI	Wed, Feb 8, 2006	5.70	5.95	5.70	5.80
3319	NASDAQ	TSRI	Tue, Feb 7, 2006	6.00	6.20	5.94	5.94
3318	NASDAQ	TSRI	Mon, Feb 6, 2006	5.95	6.10	5.89	6.05
3317	NASDAQ	TSRI	Fri, Feb 3, 2006	6.00	6.03	5.70	5.94
3316	NASDAQ	TSRI	Thu, Feb 2, 2006	6.38	6.49	5.96	6.01
3315	NASDAQ	TSRI	Wed, Feb 1, 2006	5.27	11.16	5.27	5.81
3314	NASDAQ	TSRI	Tue, Jan 31, 2006	5.12	5.25	5.10	5.19
3313	NASDAQ	TSRI	Mon, Jan 30, 2006	5.00	5.32	5.00	5.25
3312	NASDAQ	TSRI	Fri, Jan 27, 2006	5.14	5.26	5.01	5.26
3311	NASDAQ	TSRI	Thu, Jan 26, 2006	5.01	5.20	5.01	5.19
3310	NASDAQ	TSRI	Wed, Jan 25, 2006	5.22	5.50	5.05	5.07
3309	NASDAQ	TSRI	Tue, Jan 24, 2006	4.89	5.09	4.89	5.00
3308	NASDAQ	TSRI	Mon, Jan 23, 2006	5.00	5.15	4.79	5.13
3307	NASDAQ	TSRI	Thu, Jan 19, 2006	5.18	5.22	5.10	5.10
3306	NASDAQ	TSRI	Wed, Jan 18, 2006	4.90	5.20	4.56	5.18
3305	NASDAQ	TSRI	Tue, Jan 17, 2006	4.95	5.19	4.89	5.05
3304	NASDAQ	TSRI	Fri, Jan 13, 2006	5.05	5.07	4.89	5.07
3303	NASDAQ	TSRI	Thu, Jan 12, 2006	5.00	5.19	4.90	5.15
3302	NASDAQ	TSRI	Wed, Jan 11, 2006	5.05	5.10	4.93	4.93
3301	NASDAQ	TSRI	Tue, Jan 10, 2006	4.84	5.19	4.84	4.93
3300	NASDAQ	TSRI	Mon, Jan 9, 2006	5.12	5.30	5.08	5.08
3299	NASDAQ	TSRI	Fri, Jan 6, 2006	5.12	5.20	5.12	5.20
3298	NASDAQ	TSRI	Thu, Jan 5, 2006	5.20	5.20	4.79	5.20
3297	NASDAQ	TSRI	Wed, Jan 4, 2006	4.69	5.24	4.69	5.20
3296	NASDAQ	TSRI	Tue, Jan 3, 2006	4.68	4.70	4.67	4.67
3295	NASDAQ	TSRI	Fri, Dec 30, 2005	4.60	4.76	4.51	4.65
3294	NASDAQ	TSRI	Thu, Dec 29, 2005	4.63	4.86	4.50	4.78
3293	NASDAQ	TSRI	Wed, Dec 28, 2005	4.85	5.30	4.55	4.69
3292	NASDAQ	TSRI	Tue, Dec 27, 2005	4.71	4.85	4.59	4.85
3291	NASDAQ	TSRI	Fri, Dec 23, 2005	4.53	4.80	4.53	4.67
3290	NASDAQ	TSRI	Thu, Dec 22, 2005	4.55	4.88	4.55	4.56
3289	NASDAQ	TSRI	Wed, Dec 21, 2005	4.57	4.67	4.56	4.65
3288	NASDAQ	TSRI	Tue, Dec 20, 2005	4.63	4.63	4.60	4.60
3287	NASDAQ	TSRI	Mon, Dec 19, 2005	4.63	4.88	4.63	4.63
3286	NASDAQ	TSRI	Fri, Dec 16, 2005	4.80	4.95	4.56	4.90
3285	NASDAQ	TSRI	Thu, Dec 15, 2005	5.20	5.20	5.03	5.05
3284	NASDAQ	TSRI	Wed, Dec 14, 2005	5.20	5.20	5.20	5.20
3283	NASDAQ	TSRI	Tue, Dec 13, 2005	4.85	5.19	4.85	5.12
3282	NASDAQ	TSRI	Mon, Dec 12, 2005	5.09	5.14	5.00	5.09
3281	NASDAQ	TSRI	Fri, Dec 9, 2005	5.06	5.29	5.06	5.29
3280	NASDAQ	TSRI	Thu, Dec 8, 2005	5.15	5.17	5.08	5.08
3279	NASDAQ	TSRI	Wed, Dec 7, 2005	5.02	5.25	5.02	5.25
3278	NASDAQ	TSRI	Tue, Dec 6, 2005	5.00	5.30	4.99	5.30
3277	NASDAQ	TSRI	Mon, Dec 5, 2005	4.83	4.98	4.83	4.97
3276	NASDAQ	TSRI	Fri, Dec 2, 2005	4.75	4.95	4.75	4.80
3275	NASDAQ	TSRI	Thu, Dec 1, 2005	5.00	5.00	4.96	4.96
3274	NASDAQ	TSRI	Wed, Nov 30, 2005	4.66	4.73	4.54	4.73
3273	NASDAQ	TSRI	Tue, Nov 29, 2005	4.66	4.90	4.66	4.70
3272	NASDAQ	TSRI	Mon, Nov 28, 2005	4.61	4.99	4.61	4.95
3271	NASDAQ	TSRI	Fri, Nov 25, 2005	4.54	4.70	4.54	4.70
3270	NASDAQ	TSRI	Wed, Nov 23, 2005	4.73	4.94	4.65	4.68
3269	NASDAQ	TSRI	Tue, Nov 22, 2005	5.18	5.18	4.86	4.98
3268	NASDAQ	TSRI	Mon, Nov 21, 2005	5.26	5.26	4.64	5.24
3267	NASDAQ	TSRI	Fri, Nov 18, 2005	5.14	5.25	5.11	5.25
3266	NASDAQ	TSRI	Wed, Nov 16, 2005	5.00	5.25	5.00	5.25
3265	NASDAQ	TSRI	Tue, Nov 15, 2005	4.99	5.25	4.99	5.25
3264	NASDAQ	TSRI	Mon, Nov 14, 2005	4.90	5.26	4.90	5.25
3263	NASDAQ	TSRI	Fri, Nov 11, 2005	5.01	5.01	4.91	4.91
3262	NASDAQ	TSRI	Thu, Nov 10, 2005	5.34	5.35	5.12	5.25
3261	NASDAQ	TSRI	Wed, Nov 9, 2005	5.01	5.30	5.01	5.27
3260	NASDAQ	TSRI	Tue, Nov 8, 2005	5.20	5.38	5.06	5.25
3259	NASDAQ	TSRI	Mon, Nov 7, 2005	5.05	5.07	5.05	5.06
3258	NASDAQ	TSRI	Fri, Nov 4, 2005	5.00	5.25	5.00	5.05
3257	NASDAQ	TSRI	Thu, Nov 3, 2005	4.43	5.00	4.42	5.00
3256	NASDAQ	TSRI	Wed, Nov 2, 2005	4.40	4.67	4.40	4.67
3255	NASDAQ	TSRI	Tue, Nov 1, 2005	4.55	4.55	4.50	4.55
3254	NASDAQ	TSRI	Mon, Oct 31, 2005	4.55	4.75	4.55	4.68
3253	NASDAQ	TSRI	Fri, Oct 28, 2005	4.65	4.77	4.56	4.70
3252	NASDAQ	TSRI	Thu, Oct 27, 2005	4.35	4.65	4.35	4.65
3251	NASDAQ	TSRI	Wed, Oct 26, 2005	4.56	4.56	4.50	4.50
3250	NASDAQ	TSRI	Tue, Oct 25, 2005	4.50	5.38	4.50	4.62
3249	NASDAQ	TSRI	Mon, Oct 24, 2005	4.61	4.83	4.61	4.62
3248	NASDAQ	TSRI	Fri, Oct 21, 2005	4.60	4.99	4.50	4.94
3247	NASDAQ	TSRI	Thu, Oct 20, 2005	4.63	4.90	4.63	4.64
3246	NASDAQ	TSRI	Wed, Oct 19, 2005	4.55	4.81	4.55	4.74
3245	NASDAQ	TSRI	Tue, Oct 18, 2005	4.50	5.20	4.35	5.00
3244	NASDAQ	TSRI	Mon, Oct 17, 2005	4.65	4.65	4.53	4.53
3243	NASDAQ	TSRI	Fri, Oct 14, 2005	4.58	4.58	4.52	4.52
3242	NASDAQ	TSRI	Thu, Oct 13, 2005	4.58	4.58	4.50	4.51
3241	NASDAQ	TSRI	Wed, Oct 12, 2005	4.69	4.87	4.50	4.58
3240	NASDAQ	TSRI	Tue, Oct 11, 2005	5.11	5.38	4.63	4.93
3239	NASDAQ	TSRI	Mon, Oct 10, 2005	5.03	5.07	5.03	5.05
3238	NASDAQ	TSRI	Fri, Oct 7, 2005	5.10	5.10	5.09	5.09
3237	NASDAQ	TSRI	Thu, Oct 6, 2005	5.22	5.44	5.04	5.04
3236	NASDAQ	TSRI	Wed, Oct 5, 2005	5.60	5.60	5.40	5.40
3235	NASDAQ	TSRI	Tue, Oct 4, 2005	5.15	5.65	5.15	5.60
3234	NASDAQ	TSRI	Mon, Oct 3, 2005	5.01	5.23	5.01	5.16
3233	NASDAQ	TSRI	Fri, Sep 30, 2005	5.15	5.44	5.15	5.15
3232	NASDAQ	TSRI	Thu, Sep 29, 2005	5.36	5.64	5.35	5.35
3231	NASDAQ	TSRI	Wed, Sep 28, 2005	5.75	5.75	5.65	5.65
3230	NASDAQ	TSRI	Mon, Sep 26, 2005	5.70	5.85	5.62	5.67
3229	NASDAQ	TSRI	Fri, Sep 23, 2005	5.75	5.75	5.70	5.70
3228	NASDAQ	TSRI	Thu, Sep 22, 2005	5.75	5.75	5.73	5.73
3227	NASDAQ	TSRI	Wed, Sep 21, 2005	5.72	5.95	5.72	5.89
3226	NASDAQ	TSRI	Tue, Sep 20, 2005	5.76	5.76	5.72	5.72
3225	NASDAQ	TSRI	Mon, Sep 19, 2005	5.80	5.80	5.75	5.78
3224	NASDAQ	TSRI	Fri, Sep 16, 2005	5.76	5.76	5.72	5.75
3223	NASDAQ	TSRI	Thu, Sep 15, 2005	5.90	5.90	5.69	5.69
3222	NASDAQ	TSRI	Wed, Sep 14, 2005	5.89	5.89	5.65	5.65
3221	NASDAQ	TSRI	Tue, Sep 13, 2005	5.60	5.65	5.60	5.65
3220	NASDAQ	TSRI	Mon, Sep 12, 2005	5.86	5.94	5.60	5.60
3219	NASDAQ	TSRI	Fri, Sep 9, 2005	5.60	5.90	5.60	5.86
3218	NASDAQ	TSRI	Thu, Sep 8, 2005	5.75	5.94	5.60	5.60
3217	NASDAQ	TSRI	Wed, Sep 7, 2005	5.75	6.00	5.75	5.77
3216	NASDAQ	TSRI	Tue, Sep 6, 2005	5.62	5.75	5.62	5.75
3215	NASDAQ	TSRI	Fri, Sep 2, 2005	5.39	5.75	5.39	5.42
3214	NASDAQ	TSRI	Thu, Sep 1, 2005	5.40	5.91	5.35	5.50
3213	NASDAQ	TSRI	Wed, Aug 31, 2005	5.61	5.61	5.40	5.42
3212	NASDAQ	TSRI	Tue, Aug 30, 2005	5.55	5.60	5.35	5.60
3211	NASDAQ	TSRI	Mon, Aug 29, 2005	5.99	5.99	5.65	5.65
3210	NASDAQ	TSRI	Fri, Aug 26, 2005	5.83	5.99	5.71	5.99
3209	NASDAQ	TSRI	Thu, Aug 25, 2005	5.85	5.88	5.80	5.88
3208	NASDAQ	TSRI	Wed, Aug 24, 2005	5.70	5.87	5.70	5.71
3207	NASDAQ	TSRI	Tue, Aug 23, 2005	5.70	5.91	5.65	5.65
3206	NASDAQ	TSRI	Mon, Aug 22, 2005	5.95	5.95	5.70	5.70
3205	NASDAQ	TSRI	Fri, Aug 19, 2005	5.86	5.95	5.84	5.95
3204	NASDAQ	TSRI	Thu, Aug 18, 2005	5.75	5.75	5.10	5.66
3203	NASDAQ	TSRI	Wed, Aug 17, 2005	5.70	5.70	5.50	5.52
3202	NASDAQ	TSRI	Tue, Aug 16, 2005	6.00	6.00	5.70	5.70
3201	NASDAQ	TSRI	Mon, Aug 15, 2005	6.00	6.00	5.70	5.97
3200	NASDAQ	TSRI	Fri, Aug 12, 2005	6.00	6.00	5.75	5.94
3199	NASDAQ	TSRI	Thu, Aug 11, 2005	5.87	6.00	5.80	5.96
3198	NASDAQ	TSRI	Wed, Aug 10, 2005	5.88	5.98	5.87	5.87
3197	NASDAQ	TSRI	Tue, Aug 9, 2005	5.89	5.97	5.87	5.97
3196	NASDAQ	TSRI	Mon, Aug 8, 2005	5.96	5.98	5.88	5.88
3195	NASDAQ	TSRI	Fri, Aug 5, 2005	5.92	6.15	5.79	5.93
3194	NASDAQ	TSRI	Thu, Aug 4, 2005	5.89	5.93	5.76	5.79
3193	NASDAQ	TSRI	Wed, Aug 3, 2005	5.86	5.87	5.84	5.87
3192	NASDAQ	TSRI	Tue, Aug 2, 2005	5.76	5.93	5.74	5.93
3191	NASDAQ	TSRI	Mon, Aug 1, 2005	5.93	5.93	5.75	5.85
3190	NASDAQ	TSRI	Fri, Jul 29, 2005	5.92	5.94	5.75	5.79
3189	NASDAQ	TSRI	Thu, Jul 28, 2005	5.82	5.82	5.70	5.75
3188	NASDAQ	TSRI	Wed, Jul 27, 2005	5.80	5.90	5.80	5.85
3187	NASDAQ	TSRI	Tue, Jul 26, 2005	6.10	6.10	5.81	5.81
3186	NASDAQ	TSRI	Mon, Jul 25, 2005	5.99	6.10	5.99	6.06
3185	NASDAQ	TSRI	Fri, Jul 22, 2005	6.02	6.12	6.01	6.05
3184	NASDAQ	TSRI	Thu, Jul 21, 2005	6.18	6.18	5.72	6.11
3183	NASDAQ	TSRI	Wed, Jul 20, 2005	5.72	5.81	5.65	5.80
3182	NASDAQ	TSRI	Tue, Jul 19, 2005	6.00	6.11	5.83	5.90
3181	NASDAQ	TSRI	Mon, Jul 18, 2005	5.85	5.93	5.81	5.93
3180	NASDAQ	TSRI	Fri, Jul 15, 2005	6.10	6.10	6.00	6.01
3179	NASDAQ	TSRI	Thu, Jul 14, 2005	6.06	6.25	6.06	6.07
3178	NASDAQ	TSRI	Wed, Jul 13, 2005	6.24	6.36	6.05	6.36
3177	NASDAQ	TSRI	Tue, Jul 12, 2005	5.94	6.00	5.94	6.00
3176	NASDAQ	TSRI	Mon, Jul 11, 2005	5.92	5.92	5.85	5.92
3175	NASDAQ	TSRI	Fri, Jul 8, 2005	6.05	6.05	5.84	5.89
3174	NASDAQ	TSRI	Thu, Jul 7, 2005	5.85	6.15	5.85	6.01
3173	NASDAQ	TSRI	Wed, Jul 6, 2005	6.21	6.21	5.93	6.10
3172	NASDAQ	TSRI	Tue, Jul 5, 2005	6.00	6.25	5.77	6.25
3171	NASDAQ	TSRI	Fri, Jul 1, 2005	6.00	6.00	6.00	6.00
3170	NASDAQ	TSRI	Thu, Jun 30, 2005	6.08	6.08	6.00	6.00
3169	NASDAQ	TSRI	Wed, Jun 29, 2005	6.01	6.13	6.00	6.00
3168	NASDAQ	TSRI	Tue, Jun 28, 2005	6.25	6.25	6.25	6.25
3167	NASDAQ	TSRI	Mon, Jun 27, 2005	6.20	6.38	6.20	6.25
3166	NASDAQ	TSRI	Fri, Jun 24, 2005	6.01	6.05	6.01	6.01
3165	NASDAQ	TSRI	Thu, Jun 23, 2005	5.95	6.20	5.95	6.13
3164	NASDAQ	TSRI	Wed, Jun 22, 2005	6.10	6.10	5.95	6.02
3163	NASDAQ	TSRI	Tue, Jun 21, 2005	5.97	6.05	5.95	6.05
3162	NASDAQ	TSRI	Mon, Jun 20, 2005	6.20	6.20	5.91	5.91
3161	NASDAQ	TSRI	Fri, Jun 17, 2005	5.90	6.20	5.90	6.20
3160	NASDAQ	TSRI	Thu, Jun 16, 2005	5.89	6.19	5.89	6.01
3159	NASDAQ	TSRI	Wed, Jun 15, 2005	6.03	6.03	5.89	5.89
3158	NASDAQ	TSRI	Tue, Jun 14, 2005	5.80	6.20	5.80	5.88
3157	NASDAQ	TSRI	Mon, Jun 13, 2005	5.85	5.85	5.80	5.85
3156	NASDAQ	TSRI	Fri, Jun 10, 2005	5.78	5.90	5.78	5.90
3155	NASDAQ	TSRI	Thu, Jun 9, 2005	6.20	6.20	5.87	5.95
3154	NASDAQ	TSRI	Wed, Jun 8, 2005	5.82	5.84	5.81	5.81
3153	NASDAQ	TSRI	Tue, Jun 7, 2005	5.77	6.05	5.77	5.93
3152	NASDAQ	TSRI	Mon, Jun 6, 2005	6.24	6.24	5.76	5.86
3151	NASDAQ	TSRI	Fri, Jun 3, 2005	5.95	6.00	5.90	5.90
3150	NASDAQ	TSRI	Thu, Jun 2, 2005	6.24	6.24	5.76	5.92
3149	NASDAQ	TSRI	Wed, Jun 1, 2005	6.00	6.34	5.77	5.84
3148	NASDAQ	TSRI	Tue, May 31, 2005	6.24	6.25	5.76	5.95
3147	NASDAQ	TSRI	Fri, May 27, 2005	6.16	6.50	6.00	6.00
3146	NASDAQ	TSRI	Thu, May 26, 2005	6.17	6.34	6.10	6.33
3145	NASDAQ	TSRI	Wed, May 25, 2005	6.18	6.18	6.18	6.18
3144	NASDAQ	TSRI	Tue, May 24, 2005	6.30	6.30	5.75	6.00
3143	NASDAQ	TSRI	Mon, May 23, 2005	5.90	6.21	5.71	5.90
3142	NASDAQ	TSRI	Fri, May 20, 2005	6.00	6.30	6.00	6.30
3141	NASDAQ	TSRI	Thu, May 19, 2005	5.99	5.99	5.70	5.89
3140	NASDAQ	TSRI	Wed, May 18, 2005	5.45	6.00	5.43	6.00
3139	NASDAQ	TSRI	Tue, May 17, 2005	5.26	5.85	5.26	5.48
3138	NASDAQ	TSRI	Mon, May 16, 2005	5.51	5.51	5.46	5.50
3137	NASDAQ	TSRI	Fri, May 13, 2005	5.29	5.85	5.12	5.50
3136	NASDAQ	TSRI	Thu, May 12, 2005	5.82	5.82	5.75	5.75
3135	NASDAQ	TSRI	Wed, May 11, 2005	5.97	5.98	5.81	5.81
3134	NASDAQ	TSRI	Tue, May 10, 2005	5.61	5.88	5.61	5.85
3133	NASDAQ	TSRI	Mon, May 9, 2005	5.71	6.00	5.67	5.90
3132	NASDAQ	TSRI	Fri, May 6, 2005	6.26	6.26	5.63	5.75
3131	NASDAQ	TSRI	Thu, May 5, 2005	5.80	5.88	5.65	5.76
3130	NASDAQ	TSRI	Wed, May 4, 2005	6.04	6.15	5.81	6.10
3129	NASDAQ	TSRI	Tue, May 3, 2005	6.27	6.51	5.87	6.17
3128	NASDAQ	TSRI	Mon, May 2, 2005	5.76	5.97	5.76	5.96
3127	NASDAQ	TSRI	Fri, Apr 29, 2005	5.90	5.91	5.64	5.87
3126	NASDAQ	TSRI	Thu, Apr 28, 2005	5.90	6.05	5.90	5.90
3125	NASDAQ	TSRI	Wed, Apr 27, 2005	6.20	6.52	5.85	5.94
3124	NASDAQ	TSRI	Tue, Apr 26, 2005	5.90	5.99	5.74	5.75
3123	NASDAQ	TSRI	Mon, Apr 25, 2005	6.00	6.00	5.78	5.82
3122	NASDAQ	TSRI	Fri, Apr 22, 2005	5.78	5.78	5.78	5.78
3121	NASDAQ	TSRI	Thu, Apr 21, 2005	5.80	5.99	5.75	5.81
3120	NASDAQ	TSRI	Wed, Apr 20, 2005	6.20	6.20	5.82	5.97
3119	NASDAQ	TSRI	Tue, Apr 19, 2005	6.04	6.20	5.80	6.04
3118	NASDAQ	TSRI	Mon, Apr 18, 2005	5.63	6.23	5.63	6.03
3117	NASDAQ	TSRI	Fri, Apr 15, 2005	6.45	6.54	6.06	6.28
3116	NASDAQ	TSRI	Thu, Apr 14, 2005	6.25	6.54	6.02	6.31
3115	NASDAQ	TSRI	Wed, Apr 13, 2005	6.60	6.90	6.42	6.74
3114	NASDAQ	TSRI	Tue, Apr 12, 2005	6.70	6.86	6.01	6.51
3113	NASDAQ	TSRI	Mon, Apr 11, 2005	6.95	7.01	6.78	6.81
3112	NASDAQ	TSRI	Fri, Apr 8, 2005	7.05	7.05	6.92	6.94
3111	NASDAQ	TSRI	Thu, Apr 7, 2005	6.91	7.05	6.81	6.81
3110	NASDAQ	TSRI	Wed, Apr 6, 2005	6.40	6.91	6.40	6.91
3109	NASDAQ	TSRI	Tue, Apr 5, 2005	7.51	7.51	6.50	6.51
3108	NASDAQ	TSRI	Mon, Apr 4, 2005	7.80	7.98	7.80	7.88
3107	NASDAQ	TSRI	Fri, Apr 1, 2005	8.08	8.08	7.75	8.02
3106	NASDAQ	TSRI	Thu, Mar 31, 2005	7.55	8.07	7.55	8.07
3105	NASDAQ	TSRI	Wed, Mar 30, 2005	7.65	7.76	7.65	7.73
3104	NASDAQ	TSRI	Tue, Mar 29, 2005	7.75	8.04	7.75	8.04
3103	NASDAQ	TSRI	Mon, Mar 28, 2005	7.51	7.70	7.51	7.58
3102	NASDAQ	TSRI	Thu, Mar 24, 2005	7.96	8.00	7.86	8.00
3101	NASDAQ	TSRI	Wed, Mar 23, 2005	7.75	7.82	7.71	7.78
3100	NASDAQ	TSRI	Tue, Mar 22, 2005	7.98	8.00	7.79	7.79
3099	NASDAQ	TSRI	Mon, Mar 21, 2005	7.76	8.00	7.76	7.76
3098	NASDAQ	TSRI	Fri, Mar 18, 2005	7.43	7.99	7.43	7.99
3097	NASDAQ	TSRI	Thu, Mar 17, 2005	7.65	7.88	7.10	7.88
3096	NASDAQ	TSRI	Wed, Mar 16, 2005	7.55	7.89	7.44	7.89
3095	NASDAQ	TSRI	Tue, Mar 15, 2005	7.26	7.89	7.26	7.89
3094	NASDAQ	TSRI	Mon, Mar 14, 2005	7.07	7.90	7.07	7.78
3093	NASDAQ	TSRI	Fri, Mar 11, 2005	7.69	7.95	7.67	7.91
3092	NASDAQ	TSRI	Thu, Mar 10, 2005	7.08	7.90	7.08	7.75
3091	NASDAQ	TSRI	Wed, Mar 9, 2005	7.71	7.71	7.61	7.61
3090	NASDAQ	TSRI	Tue, Mar 8, 2005	7.78	7.78	7.78	7.78
3089	NASDAQ	TSRI	Mon, Mar 7, 2005	7.32	7.89	7.21	7.88
3088	NASDAQ	TSRI	Fri, Mar 4, 2005	7.50	7.83	7.31	7.60
3087	NASDAQ	TSRI	Thu, Mar 3, 2005	7.95	8.00	7.56	7.59
3086	NASDAQ	TSRI	Wed, Mar 2, 2005	7.50	8.00	7.50	8.00
3085	NASDAQ	TSRI	Tue, Mar 1, 2005	8.09	8.09	7.85	7.99
3084	NASDAQ	TSRI	Mon, Feb 28, 2005	7.35	8.09	7.05	7.84
3083	NASDAQ	TSRI	Fri, Feb 25, 2005	7.45	7.56	7.40	7.44
3082	NASDAQ	TSRI	Thu, Feb 24, 2005	7.87	7.87	7.50	7.55
3081	NASDAQ	TSRI	Wed, Feb 23, 2005	7.76	7.86	7.66	7.73
3080	NASDAQ	TSRI	Tue, Feb 22, 2005	7.67	7.81	7.67	7.76
3079	NASDAQ	TSRI	Fri, Feb 18, 2005	7.59	7.87	7.59	7.75
3078	NASDAQ	TSRI	Thu, Feb 17, 2005	7.88	7.88	7.56	7.56
3077	NASDAQ	TSRI	Wed, Feb 16, 2005	7.99	7.99	7.60	7.60
3076	NASDAQ	TSRI	Tue, Feb 15, 2005	7.70	7.91	7.65	7.75
3075	NASDAQ	TSRI	Mon, Feb 14, 2005	7.80	7.88	7.60	7.76
3074	NASDAQ	TSRI	Fri, Feb 11, 2005	7.95	8.08	7.81	7.85
3073	NASDAQ	TSRI	Thu, Feb 10, 2005	7.90	7.94	7.88	7.89
3072	NASDAQ	TSRI	Wed, Feb 9, 2005	7.96	7.99	7.85	7.89
3071	NASDAQ	TSRI	Tue, Feb 8, 2005	7.98	8.15	7.85	7.85
3070	NASDAQ	TSRI	Mon, Feb 7, 2005	7.99	8.00	7.85	7.92
3069	NASDAQ	TSRI	Fri, Feb 4, 2005	8.25	8.25	7.95	8.00
3068	NASDAQ	TSRI	Thu, Feb 3, 2005	8.08	8.24	8.08	8.24
3067	NASDAQ	TSRI	Wed, Feb 2, 2005	8.25	8.33	8.02	8.10
3066	NASDAQ	TSRI	Tue, Feb 1, 2005	8.10	8.39	8.04	8.13
3065	NASDAQ	TSRI	Mon, Jan 31, 2005	8.30	8.30	8.01	8.03
3064	NASDAQ	TSRI	Fri, Jan 28, 2005	8.33	8.33	8.01	8.25
3063	NASDAQ	TSRI	Thu, Jan 27, 2005	8.02	8.33	7.95	7.95
3062	NASDAQ	TSRI	Wed, Jan 26, 2005	8.49	8.49	8.00	8.02
3061	NASDAQ	TSRI	Tue, Jan 25, 2005	8.74	8.74	8.01	8.15
3060	NASDAQ	TSRI	Mon, Jan 24, 2005	8.24	8.31	7.91	7.96
3059	NASDAQ	TSRI	Fri, Jan 21, 2005	8.30	8.40	8.11	8.20
3058	NASDAQ	TSRI	Thu, Jan 20, 2005	8.53	8.53	8.20	8.24
3057	NASDAQ	TSRI	Wed, Jan 19, 2005	8.99	8.99	8.24	8.24
3056	NASDAQ	TSRI	Tue, Jan 18, 2005	8.74	9.00	8.55	8.70
3055	NASDAQ	TSRI	Fri, Jan 14, 2005	8.20	8.54	8.20	8.53
3054	NASDAQ	TSRI	Thu, Jan 13, 2005	8.34	8.35	8.15	8.20
3053	NASDAQ	TSRI	Wed, Jan 12, 2005	8.24	8.30	8.13	8.26
3052	NASDAQ	TSRI	Tue, Jan 11, 2005	8.40	8.40	8.20	8.20
3051	NASDAQ	TSRI	Mon, Jan 10, 2005	8.44	8.44	8.14	8.21
3050	NASDAQ	TSRI	Fri, Jan 7, 2005	8.28	8.39	8.14	8.34
3049	NASDAQ	TSRI	Thu, Jan 6, 2005	8.45	8.45	8.01	8.25
3048	NASDAQ	TSRI	Wed, Jan 5, 2005	7.83	8.02	7.77	7.97
3047	NASDAQ	TSRI	Tue, Jan 4, 2005	8.76	8.90	7.50	7.79
3046	NASDAQ	TSRI	Mon, Jan 3, 2005	9.30	9.30	8.74	8.74
3045	NASDAQ	TSRI	Fri, Dec 31, 2004	9.11	9.29	8.00	8.49
3044	NASDAQ	TSRI	Thu, Dec 30, 2004	8.78	8.80	8.51	8.75
3043	NASDAQ	TSRI	Wed, Dec 29, 2004	9.25	9.38	8.51	8.51
3042	NASDAQ	TSRI	Tue, Dec 28, 2004	9.38	9.38	8.93	9.20
3041	NASDAQ	TSRI	Mon, Dec 27, 2004	8.45	10.49	8.44	9.04
3040	NASDAQ	TSRI	Thu, Dec 23, 2004	7.21	8.50	7.21	8.25
3039	NASDAQ	TSRI	Wed, Dec 22, 2004	7.25	7.25	7.24	7.24
3038	NASDAQ	TSRI	Tue, Dec 21, 2004	7.25	7.25	7.25	7.25
3037	NASDAQ	TSRI	Mon, Dec 20, 2004	7.25	7.25	7.25	7.25
3036	NASDAQ	TSRI	Fri, Dec 17, 2004	7.30	7.50	7.30	7.50
3035	NASDAQ	TSRI	Thu, Dec 16, 2004	7.25	7.25	7.25	7.25
3034	NASDAQ	TSRI	Wed, Dec 15, 2004	7.50	7.50	7.31	7.31
3033	NASDAQ	TSRI	Tue, Dec 14, 2004	7.49	7.50	6.81	7.50
3032	NASDAQ	TSRI	Mon, Dec 13, 2004	7.05	7.77	6.90	7.50
3031	NASDAQ	TSRI	Fri, Dec 10, 2004	7.05	7.05	7.00	7.05
3030	NASDAQ	TSRI	Thu, Dec 9, 2004	7.04	7.05	6.96	6.96
3029	NASDAQ	TSRI	Wed, Dec 8, 2004	7.00	7.05	6.77	6.87
3028	NASDAQ	TSRI	Tue, Dec 7, 2004	6.55	7.00	6.55	7.00
3027	NASDAQ	TSRI	Mon, Dec 6, 2004	6.75	7.00	6.75	7.00
3026	NASDAQ	TSRI	Fri, Dec 3, 2004	6.87	6.92	6.80	6.80
3025	NASDAQ	TSRI	Thu, Dec 2, 2004	7.00	7.00	6.87	7.00
3024	NASDAQ	TSRI	Wed, Dec 1, 2004	6.76	7.05	6.76	6.98
3023	NASDAQ	TSRI	Tue, Nov 30, 2004	6.99	6.99	6.97	6.97
3022	NASDAQ	TSRI	Mon, Nov 29, 2004	7.05	7.05	6.80	6.97
3021	NASDAQ	TSRI	Fri, Nov 26, 2004	6.84	7.05	6.68	7.05
3020	NASDAQ	TSRI	Wed, Nov 24, 2004	7.05	7.11	6.75	7.02
3019	NASDAQ	TSRI	Tue, Nov 23, 2004	6.95	7.05	6.95	6.96
3018	NASDAQ	TSRI	Mon, Nov 22, 2004	6.85	7.00	6.85	6.91
3017	NASDAQ	TSRI	Fri, Nov 19, 2004	6.45	6.86	6.45	6.86
3016	NASDAQ	TSRI	Thu, Nov 18, 2004	6.86	6.90	6.86	6.87
3015	NASDAQ	TSRI	Wed, Nov 17, 2004	6.64	6.90	6.64	6.89
3014	NASDAQ	TSRI	Tue, Nov 16, 2004	6.82	7.08	6.82	6.90
3013	NASDAQ	TSRI	Mon, Nov 15, 2004	6.84	7.12	6.72	6.82
3012	NASDAQ	TSRI	Fri, Nov 12, 2004	6.84	7.00	6.84	6.85
3011	NASDAQ	TSRI	Thu, Nov 11, 2004	6.84	6.85	6.84	6.85
3010	NASDAQ	TSRI	Wed, Nov 10, 2004	6.85	6.85	6.82	6.85
3009	NASDAQ	TSRI	Mon, Nov 8, 2004	6.86	6.95	6.85	6.90
3008	NASDAQ	TSRI	Fri, Nov 5, 2004	6.95	6.95	6.65	6.88
3007	NASDAQ	TSRI	Thu, Nov 4, 2004	6.93	6.95	6.93	6.95
3006	NASDAQ	TSRI	Wed, Nov 3, 2004	6.62	6.92	6.60	6.92
3005	NASDAQ	TSRI	Tue, Nov 2, 2004	6.61	6.63	6.61	6.61
3004	NASDAQ	TSRI	Mon, Nov 1, 2004	6.88	6.92	6.73	6.87
3003	NASDAQ	TSRI	Fri, Oct 29, 2004	6.88	6.90	6.88	6.90
3002	NASDAQ	TSRI	Thu, Oct 28, 2004	6.90	6.90	6.88	6.88
3001	NASDAQ	TSRI	Wed, Oct 27, 2004	6.60	6.84	6.60	6.84
3000	NASDAQ	TSRI	Tue, Oct 26, 2004	6.85	6.92	6.78	6.81
2999	NASDAQ	TSRI	Mon, Oct 25, 2004	6.74	6.85	6.60	6.85
2998	NASDAQ	TSRI	Fri, Oct 22, 2004	6.60	6.60	6.60	6.60
2997	NASDAQ	TSRI	Thu, Oct 21, 2004	6.63	6.63	6.60	6.60
2996	NASDAQ	TSRI	Wed, Oct 20, 2004	6.72	6.72	6.61	6.64
2995	NASDAQ	TSRI	Tue, Oct 19, 2004	6.92	6.92	6.62	6.63
2994	NASDAQ	TSRI	Mon, Oct 18, 2004	6.26	6.66	6.26	6.61
2993	NASDAQ	TSRI	Fri, Oct 15, 2004	6.60	6.66	6.49	6.66
2992	NASDAQ	TSRI	Thu, Oct 14, 2004	6.60	6.62	6.30	6.62
2991	NASDAQ	TSRI	Wed, Oct 13, 2004	6.67	6.67	6.60	6.63
2990	NASDAQ	TSRI	Tue, Oct 12, 2004	6.71	6.90	6.67	6.70
2989	NASDAQ	TSRI	Mon, Oct 11, 2004	7.03	7.03	6.64	6.86
2988	NASDAQ	TSRI	Fri, Oct 8, 2004	6.58	6.80	6.58	6.80
2987	NASDAQ	TSRI	Thu, Oct 7, 2004	6.41	6.91	6.41	6.82
2986	NASDAQ	TSRI	Wed, Oct 6, 2004	6.75	6.90	6.75	6.90
2985	NASDAQ	TSRI	Tue, Oct 5, 2004	6.64	6.92	6.49	6.79
2984	NASDAQ	TSRI	Mon, Oct 4, 2004	6.60	6.80	6.37	6.74
2983	NASDAQ	TSRI	Fri, Oct 1, 2004	6.58	6.60	6.15	6.60
2982	NASDAQ	TSRI	Thu, Sep 30, 2004	6.55	6.58	6.06	6.06
2981	NASDAQ	TSRI	Wed, Sep 29, 2004	6.01	6.46	6.01	6.12
2980	NASDAQ	TSRI	Tue, Sep 28, 2004	6.59	6.59	6.16	6.16
2979	NASDAQ	TSRI	Mon, Sep 27, 2004	6.50	6.55	6.21	6.22
2978	NASDAQ	TSRI	Fri, Sep 24, 2004	6.31	6.56	6.25	6.50
2977	NASDAQ	TSRI	Thu, Sep 23, 2004	6.52	6.52	6.26	6.26
2976	NASDAQ	TSRI	Wed, Sep 22, 2004	6.50	6.50	6.50	6.50
2975	NASDAQ	TSRI	Tue, Sep 21, 2004	6.36	6.46	6.36	6.46
2974	NASDAQ	TSRI	Mon, Sep 20, 2004	6.52	6.52	6.26	6.28
2973	NASDAQ	TSRI	Fri, Sep 17, 2004	6.48	6.48	6.17	6.48
2972	NASDAQ	TSRI	Thu, Sep 16, 2004	6.36	6.47	6.15	6.47
2971	NASDAQ	TSRI	Wed, Sep 15, 2004	6.30	6.47	6.10	6.36
2970	NASDAQ	TSRI	Tue, Sep 14, 2004	6.53	6.53	6.25	6.53
2969	NASDAQ	TSRI	Mon, Sep 13, 2004	6.18	6.41	6.18	6.23
2968	NASDAQ	TSRI	Fri, Sep 10, 2004	6.52	6.52	6.30	6.52
2967	NASDAQ	TSRI	Thu, Sep 9, 2004	6.05	6.83	6.05	6.52
2966	NASDAQ	TSRI	Wed, Sep 8, 2004	6.04	6.04	6.02	6.02
2965	NASDAQ	TSRI	Tue, Sep 7, 2004	6.12	6.20	5.92	5.93
2964	NASDAQ	TSRI	Fri, Sep 3, 2004	6.12	6.14	6.00	6.08
2963	NASDAQ	TSRI	Thu, Sep 2, 2004	6.25	6.26	5.94	6.07
2962	NASDAQ	TSRI	Wed, Sep 1, 2004	6.01	6.27	6.01	6.26
2961	NASDAQ	TSRI	Tue, Aug 31, 2004	5.95	5.95	5.92	5.92
2960	NASDAQ	TSRI	Mon, Aug 30, 2004	6.03	6.26	5.90	5.90
2959	NASDAQ	TSRI	Fri, Aug 27, 2004	6.01	6.01	6.00	6.01
2958	NASDAQ	TSRI	Thu, Aug 26, 2004	6.15	6.15	6.00	6.00
2957	NASDAQ	TSRI	Wed, Aug 25, 2004	6.09	6.51	6.09	6.09
2956	NASDAQ	TSRI	Tue, Aug 24, 2004	6.10	6.23	6.00	6.00
2955	NASDAQ	TSRI	Mon, Aug 23, 2004	6.00	6.85	5.92	6.13
2954	NASDAQ	TSRI	Fri, Aug 20, 2004	6.01	6.10	5.90	5.93
2953	NASDAQ	TSRI	Thu, Aug 19, 2004	6.00	6.22	5.93	6.13
2952	NASDAQ	TSRI	Wed, Aug 18, 2004	6.01	6.52	6.01	6.52
2951	NASDAQ	TSRI	Tue, Aug 17, 2004	6.24	6.24	6.24	6.24
2950	NASDAQ	TSRI	Mon, Aug 16, 2004	6.01	6.65	6.01	6.01
2949	NASDAQ	TSRI	Fri, Aug 13, 2004	6.32	6.60	6.18	6.24
2948	NASDAQ	TSRI	Thu, Aug 12, 2004	6.28	6.56	6.28	6.48
2947	NASDAQ	TSRI	Wed, Aug 11, 2004	6.00	6.78	6.00	6.44
2946	NASDAQ	TSRI	Mon, Aug 9, 2004	6.10	6.80	6.08	6.28
2945	NASDAQ	TSRI	Fri, Aug 6, 2004	6.84	6.84	6.07	6.48
2944	NASDAQ	TSRI	Thu, Aug 5, 2004	6.50	6.50	5.89	6.38
2943	NASDAQ	TSRI	Wed, Aug 4, 2004	6.30	6.55	6.30	6.50
2942	NASDAQ	TSRI	Tue, Aug 3, 2004	6.50	6.78	6.50	6.50
2941	NASDAQ	TSRI	Mon, Aug 2, 2004	6.56	6.76	6.25	6.50
2940	NASDAQ	TSRI	Fri, Jul 30, 2004	6.00	6.85	6.00	6.77
2939	NASDAQ	TSRI	Thu, Jul 29, 2004	6.26	6.51	6.18	6.51
2938	NASDAQ	TSRI	Wed, Jul 28, 2004	6.19	6.41	6.00	6.41
2937	NASDAQ	TSRI	Tue, Jul 27, 2004	6.84	6.84	6.01	6.53
2936	NASDAQ	TSRI	Mon, Jul 26, 2004	6.02	6.02	5.88	6.00
2935	NASDAQ	TSRI	Fri, Jul 23, 2004	6.50	6.51	5.48	5.85
2934	NASDAQ	TSRI	Thu, Jul 22, 2004	6.51	6.51	6.51	6.51
2933	NASDAQ	TSRI	Wed, Jul 21, 2004	6.70	6.79	6.70	6.71
2932	NASDAQ	TSRI	Tue, Jul 20, 2004	6.62	6.62	6.62	6.62
2931	NASDAQ	TSRI	Mon, Jul 19, 2004	6.40	6.80	6.35	6.80
2930	NASDAQ	TSRI	Fri, Jul 16, 2004	6.75	6.80	6.75	6.75
2929	NASDAQ	TSRI	Thu, Jul 15, 2004	6.78	6.78	6.70	6.75
2928	NASDAQ	TSRI	Wed, Jul 14, 2004	6.98	6.99	6.35	6.76
2927	NASDAQ	TSRI	Tue, Jul 13, 2004	6.57	6.79	6.50	6.72
2926	NASDAQ	TSRI	Mon, Jul 12, 2004	7.35	7.35	6.68	6.75
2925	NASDAQ	TSRI	Thu, Jul 8, 2004	6.57	6.65	6.57	6.61
2924	NASDAQ	TSRI	Wed, Jul 7, 2004	6.70	6.70	6.55	6.55
2923	NASDAQ	TSRI	Tue, Jul 6, 2004	6.80	6.80	6.59	6.68
2922	NASDAQ	TSRI	Fri, Jul 2, 2004	6.88	6.88	6.88	6.88
2921	NASDAQ	TSRI	Thu, Jul 1, 2004	6.79	7.06	6.79	7.00
2920	NASDAQ	TSRI	Wed, Jun 30, 2004	6.50	6.75	6.50	6.75
2919	NASDAQ	TSRI	Tue, Jun 29, 2004	6.93	7.00	6.50	6.53
2918	NASDAQ	TSRI	Mon, Jun 28, 2004	6.51	6.60	6.50	6.51
2917	NASDAQ	TSRI	Fri, Jun 25, 2004	6.80	6.80	6.60	6.60
2916	NASDAQ	TSRI	Thu, Jun 24, 2004	6.44	6.72	6.44	6.72
2915	NASDAQ	TSRI	Wed, Jun 23, 2004	6.51	6.51	6.50	6.51
2914	NASDAQ	TSRI	Tue, Jun 22, 2004	6.51	6.57	6.50	6.50
2913	NASDAQ	TSRI	Mon, Jun 21, 2004	6.50	6.50	6.36	6.50
2912	NASDAQ	TSRI	Fri, Jun 18, 2004	6.55	6.60	6.50	6.60
2911	NASDAQ	TSRI	Thu, Jun 17, 2004	6.66	6.67	6.66	6.67
2910	NASDAQ	TSRI	Wed, Jun 16, 2004	6.63	6.63	6.62	6.62
2909	NASDAQ	TSRI	Mon, Jun 14, 2004	6.67	6.74	6.67	6.74
2908	NASDAQ	TSRI	Wed, Jun 9, 2004	6.74	6.74	6.74	6.74
2907	NASDAQ	TSRI	Tue, Jun 8, 2004	6.50	6.62	6.50	6.61
2906	NASDAQ	TSRI	Mon, Jun 7, 2004	6.50	6.67	6.50	6.55
2905	NASDAQ	TSRI	Fri, Jun 4, 2004	6.72	6.73	6.72	6.73
2904	NASDAQ	TSRI	Thu, Jun 3, 2004	6.50	6.50	6.50	6.50
2903	NASDAQ	TSRI	Wed, Jun 2, 2004	6.68	6.68	6.50	6.54
2902	NASDAQ	TSRI	Tue, Jun 1, 2004	6.56	6.56	6.40	6.42
2901	NASDAQ	TSRI	Fri, May 28, 2004	6.69	6.69	6.66	6.68
2900	NASDAQ	TSRI	Thu, May 27, 2004	6.60	6.60	6.60	6.60
2899	NASDAQ	TSRI	Wed, May 26, 2004	6.77	6.80	6.44	6.59
2898	NASDAQ	TSRI	Tue, May 25, 2004	6.76	6.99	6.76	6.99
2897	NASDAQ	TSRI	Mon, May 24, 2004	7.10	7.19	6.64	6.93
2896	NASDAQ	TSRI	Fri, May 21, 2004	6.75	6.76	6.75	6.75
2895	NASDAQ	TSRI	Thu, May 20, 2004	6.76	6.90	6.67	6.90
2894	NASDAQ	TSRI	Wed, May 19, 2004	6.64	6.89	6.50	6.89
2893	NASDAQ	TSRI	Tue, May 18, 2004	6.63	6.63	6.63	6.63
2892	NASDAQ	TSRI	Mon, May 17, 2004	6.51	6.51	6.50	6.51
2891	NASDAQ	TSRI	Fri, May 14, 2004	6.22	6.69	6.22	6.69
2890	NASDAQ	TSRI	Thu, May 13, 2004	6.50	6.67	6.10	6.43
2889	NASDAQ	TSRI	Wed, May 12, 2004	6.73	7.00	6.44	6.44
2888	NASDAQ	TSRI	Tue, May 11, 2004	6.47	6.77	6.34	6.66
2887	NASDAQ	TSRI	Mon, May 10, 2004	6.36	6.53	6.15	6.33
2886	NASDAQ	TSRI	Thu, May 6, 2004	6.48	6.50	6.25	6.36
2885	NASDAQ	TSRI	Wed, May 5, 2004	6.74	6.74	6.48	6.48
2884	NASDAQ	TSRI	Tue, May 4, 2004	7.24	7.24	7.04	7.05
2883	NASDAQ	TSRI	Mon, May 3, 2004	7.24	7.24	7.24	7.24
2882	NASDAQ	TSRI	Fri, Apr 30, 2004	7.24	7.24	6.65	6.70
2881	NASDAQ	TSRI	Thu, Apr 29, 2004	6.66	6.81	6.54	6.70
2880	NASDAQ	TSRI	Wed, Apr 28, 2004	7.27	7.27	6.98	6.99
2879	NASDAQ	TSRI	Tue, Apr 27, 2004	6.97	6.97	6.60	6.70
2878	NASDAQ	TSRI	Mon, Apr 26, 2004	6.76	7.00	6.75	7.00
2877	NASDAQ	TSRI	Fri, Apr 23, 2004	6.75	6.95	6.75	6.80
2876	NASDAQ	TSRI	Thu, Apr 22, 2004	7.05	7.05	6.80	6.80
2875	NASDAQ	TSRI	Wed, Apr 21, 2004	7.35	7.35	6.96	6.96
2874	NASDAQ	TSRI	Tue, Apr 20, 2004	7.30	7.52	7.30	7.35
2873	NASDAQ	TSRI	Mon, Apr 19, 2004	7.65	7.76	7.62	7.76
2872	NASDAQ	TSRI	Fri, Apr 16, 2004	7.65	7.75	7.62	7.67
2871	NASDAQ	TSRI	Thu, Apr 15, 2004	7.94	7.94	7.66	7.66
2870	NASDAQ	TSRI	Wed, Apr 14, 2004	7.45	7.45	7.45	7.45
2869	NASDAQ	TSRI	Tue, Apr 13, 2004	7.60	7.60	7.51	7.51
2868	NASDAQ	TSRI	Mon, Apr 12, 2004	7.56	7.56	7.50	7.50
2867	NASDAQ	TSRI	Thu, Apr 8, 2004	7.77	7.77	7.57	7.57
2866	NASDAQ	TSRI	Wed, Apr 7, 2004	7.74	7.75	7.65	7.75
2865	NASDAQ	TSRI	Tue, Apr 6, 2004	7.56	7.78	7.55	7.55
2864	NASDAQ	TSRI	Mon, Apr 5, 2004	8.00	8.00	7.45	7.45
2863	NASDAQ	TSRI	Fri, Apr 2, 2004	8.00	8.00	7.55	7.55
2862	NASDAQ	TSRI	Wed, Mar 31, 2004	7.77	7.86	7.59	7.84
2861	NASDAQ	TSRI	Tue, Mar 30, 2004	7.58	7.88	7.57	7.87
2860	NASDAQ	TSRI	Mon, Mar 29, 2004	7.85	7.92	7.65	7.92
2859	NASDAQ	TSRI	Fri, Mar 26, 2004	7.81	7.81	7.51	7.75
2858	NASDAQ	TSRI	Thu, Mar 25, 2004	7.99	7.99	7.81	7.85
2857	NASDAQ	TSRI	Wed, Mar 24, 2004	7.97	8.00	7.90	7.90
2856	NASDAQ	TSRI	Tue, Mar 23, 2004	7.75	7.75	7.65	7.65
2855	NASDAQ	TSRI	Mon, Mar 22, 2004	8.00	8.00	7.73	7.80
2854	NASDAQ	TSRI	Fri, Mar 19, 2004	7.85	7.96	7.50	7.66
2853	NASDAQ	TSRI	Thu, Mar 18, 2004	7.68	7.69	7.68	7.69
2852	NASDAQ	TSRI	Wed, Mar 17, 2004	7.72	7.72	7.72	7.72
2851	NASDAQ	TSRI	Tue, Mar 16, 2004	7.71	7.71	7.51	7.51
2850	NASDAQ	TSRI	Mon, Mar 15, 2004	7.75	7.75	7.75	7.75
2849	NASDAQ	TSRI	Fri, Mar 12, 2004	7.59	7.70	7.59	7.62
2848	NASDAQ	TSRI	Thu, Mar 11, 2004	7.60	7.79	7.53	7.67
2847	NASDAQ	TSRI	Wed, Mar 10, 2004	7.70	7.70	7.70	7.70
2846	NASDAQ	TSRI	Tue, Mar 9, 2004	7.65	7.85	7.50	7.85
2845	NASDAQ	TSRI	Mon, Mar 8, 2004	7.83	7.83	7.50	7.51
2844	NASDAQ	TSRI	Fri, Mar 5, 2004	7.70	7.85	7.65	7.65
2843	NASDAQ	TSRI	Thu, Mar 4, 2004	7.85	7.85	7.67	7.84
2842	NASDAQ	TSRI	Tue, Mar 2, 2004	7.76	7.77	7.61	7.69
2841	NASDAQ	TSRI	Mon, Mar 1, 2004	7.45	7.99	7.44	7.89
2840	NASDAQ	TSRI	Fri, Feb 27, 2004	7.60	7.60	7.51	7.51
2839	NASDAQ	TSRI	Thu, Feb 26, 2004	7.86	7.98	7.76	7.76
2838	NASDAQ	TSRI	Wed, Feb 25, 2004	7.46	7.98	7.46	7.80
2837	NASDAQ	TSRI	Tue, Feb 24, 2004	8.25	8.25	7.45	8.05
2836	NASDAQ	TSRI	Mon, Feb 23, 2004	7.98	8.11	7.75	7.86
2835	NASDAQ	TSRI	Fri, Feb 20, 2004	7.96	8.00	7.84	8.00
2834	NASDAQ	TSRI	Thu, Feb 19, 2004	7.96	8.00	7.96	8.00
2833	NASDAQ	TSRI	Wed, Feb 18, 2004	7.95	7.96	7.92	7.96
2832	NASDAQ	TSRI	Tue, Feb 17, 2004	8.09	8.09	7.89	7.96
2831	NASDAQ	TSRI	Fri, Feb 13, 2004	7.94	8.04	7.82	7.99
2830	NASDAQ	TSRI	Thu, Feb 12, 2004	7.99	7.99	7.99	7.99
2829	NASDAQ	TSRI	Wed, Feb 11, 2004	8.05	8.29	7.75	7.79
2828	NASDAQ	TSRI	Tue, Feb 10, 2004	8.13	8.13	7.92	8.00
2827	NASDAQ	TSRI	Mon, Feb 9, 2004	8.13	8.13	7.79	7.79
2826	NASDAQ	TSRI	Fri, Feb 6, 2004	8.09	8.09	8.00	8.02
2825	NASDAQ	TSRI	Thu, Feb 5, 2004	7.93	8.25	7.69	8.00
2824	NASDAQ	TSRI	Wed, Feb 4, 2004	7.52	8.00	7.50	7.92
2823	NASDAQ	TSRI	Tue, Feb 3, 2004	7.89	7.96	7.65	7.89
2822	NASDAQ	TSRI	Mon, Feb 2, 2004	7.96	7.97	7.96	7.97
2821	NASDAQ	TSRI	Fri, Jan 30, 2004	7.59	7.95	7.46	7.70
2820	NASDAQ	TSRI	Thu, Jan 29, 2004	8.05	8.05	7.48	7.75
2819	NASDAQ	TSRI	Wed, Jan 28, 2004	7.76	8.00	7.75	7.75
2818	NASDAQ	TSRI	Tue, Jan 27, 2004	7.47	7.47	7.47	7.47
2817	NASDAQ	TSRI	Mon, Jan 26, 2004	7.80	7.80	7.52	7.56
2816	NASDAQ	TSRI	Fri, Jan 23, 2004	7.71	7.71	7.71	7.71
2815	NASDAQ	TSRI	Thu, Jan 22, 2004	7.55	7.57	7.55	7.57
2814	NASDAQ	TSRI	Wed, Jan 21, 2004	7.27	8.24	7.27	7.82
2813	NASDAQ	TSRI	Tue, Jan 20, 2004	7.57	7.80	7.27	7.27
2812	NASDAQ	TSRI	Fri, Jan 16, 2004	7.68	7.69	7.35	7.69
2811	NASDAQ	TSRI	Thu, Jan 15, 2004	7.69	7.69	7.69	7.69
2810	NASDAQ	TSRI	Wed, Jan 14, 2004	7.69	7.76	7.63	7.63
2809	NASDAQ	TSRI	Tue, Jan 13, 2004	7.98	8.00	7.62	7.62
2808	NASDAQ	TSRI	Mon, Jan 12, 2004	7.70	7.99	7.70	7.99
2807	NASDAQ	TSRI	Fri, Jan 9, 2004	7.70	7.70	7.69	7.69
2806	NASDAQ	TSRI	Thu, Jan 8, 2004	7.89	7.96	7.89	7.95
2805	NASDAQ	TSRI	Wed, Jan 7, 2004	7.81	7.95	7.75	7.90
2804	NASDAQ	TSRI	Tue, Jan 6, 2004	7.60	7.99	7.38	7.99
2803	NASDAQ	TSRI	Mon, Jan 5, 2004	7.50	7.70	7.50	7.70
2802	NASDAQ	TSRI	Fri, Jan 2, 2004	7.33	7.89	7.33	7.80
2801	NASDAQ	TSRI	Wed, Dec 31, 2003	7.32	7.80	7.17	7.70
2800	NASDAQ	TSRI	Tue, Dec 30, 2003	7.67	7.74	7.38	7.74
2799	NASDAQ	TSRI	Mon, Dec 29, 2003	7.56	7.96	7.17	7.68
2798	NASDAQ	TSRI	Fri, Dec 26, 2003	7.29	7.58	7.29	7.58
2797	NASDAQ	TSRI	Wed, Dec 24, 2003	7.51	7.51	7.51	7.51
2796	NASDAQ	TSRI	Tue, Dec 23, 2003	7.55	7.77	7.39	7.70
2795	NASDAQ	TSRI	Mon, Dec 22, 2003	7.70	7.70	7.55	7.55
2794	NASDAQ	TSRI	Fri, Dec 19, 2003	7.80	7.80	7.69	7.69
2793	NASDAQ	TSRI	Thu, Dec 18, 2003	8.01	8.01	7.63	7.63
2792	NASDAQ	TSRI	Wed, Dec 17, 2003	7.21	8.04	7.14	8.00
2791	NASDAQ	TSRI	Tue, Dec 16, 2003	7.22	7.22	7.04	7.04
2790	NASDAQ	TSRI	Mon, Dec 15, 2003	7.11	7.11	7.11	7.11
2789	NASDAQ	TSRI	Fri, Dec 12, 2003	7.20	7.24	7.17	7.24
2788	NASDAQ	TSRI	Thu, Dec 11, 2003	7.23	7.50	7.20	7.23
2787	NASDAQ	TSRI	Wed, Dec 10, 2003	7.15	7.29	7.15	7.15
2786	NASDAQ	TSRI	Tue, Dec 9, 2003	6.90	7.42	6.70	7.01
2785	NASDAQ	TSRI	Mon, Dec 8, 2003	7.18	7.18	6.90	6.91
2784	NASDAQ	TSRI	Fri, Dec 5, 2003	6.72	7.03	6.72	7.01
2783	NASDAQ	TSRI	Thu, Dec 4, 2003	6.95	7.04	6.71	6.89
2782	NASDAQ	TSRI	Wed, Dec 3, 2003	6.51	7.10	6.51	7.10
2781	NASDAQ	TSRI	Tue, Dec 2, 2003	6.91	7.18	6.70	6.80
2780	NASDAQ	TSRI	Mon, Dec 1, 2003	7.00	7.87	6.71	6.71
2779	NASDAQ	TSRI	Fri, Nov 28, 2003	6.69	6.85	6.69	6.81
2778	NASDAQ	TSRI	Wed, Nov 26, 2003	6.50	7.00	6.50	7.00
2777	NASDAQ	TSRI	Tue, Nov 25, 2003	6.51	6.91	6.50	6.54
2776	NASDAQ	TSRI	Fri, Nov 21, 2003	6.44	6.51	6.44	6.50
2775	NASDAQ	TSRI	Thu, Nov 20, 2003	6.80	6.86	6.40	6.40
2774	NASDAQ	TSRI	Wed, Nov 19, 2003	6.90	6.91	6.90	6.90
2773	NASDAQ	TSRI	Tue, Nov 18, 2003	6.93	6.93	6.93	6.93
2772	NASDAQ	TSRI	Mon, Nov 17, 2003	7.01	7.01	6.89	6.90
2771	NASDAQ	TSRI	Fri, Nov 14, 2003	7.07	7.07	6.95	6.95
2770	NASDAQ	TSRI	Thu, Nov 13, 2003	7.15	7.38	7.10	7.18
2769	NASDAQ	TSRI	Wed, Nov 12, 2003	7.10	7.34	7.00	7.07
2768	NASDAQ	TSRI	Tue, Nov 11, 2003	6.96	7.58	6.96	7.14
2767	NASDAQ	TSRI	Mon, Nov 10, 2003	6.92	7.00	6.88	7.00
2766	NASDAQ	TSRI	Fri, Nov 7, 2003	6.93	6.93	6.86	6.86
2765	NASDAQ	TSRI	Thu, Nov 6, 2003	6.87	6.89	6.86	6.87
2764	NASDAQ	TSRI	Wed, Nov 5, 2003	6.90	7.04	6.90	7.04
2763	NASDAQ	TSRI	Tue, Nov 4, 2003	6.85	6.90	6.85	6.90
2762	NASDAQ	TSRI	Mon, Nov 3, 2003	7.00	7.00	6.25	6.97
2761	NASDAQ	TSRI	Fri, Oct 31, 2003	6.91	6.95	6.79	6.87
2760	NASDAQ	TSRI	Thu, Oct 30, 2003	6.90	6.95	6.90	6.95
2759	NASDAQ	TSRI	Wed, Oct 29, 2003	6.90	6.90	6.90	6.90
2758	NASDAQ	TSRI	Tue, Oct 28, 2003	7.04	7.04	6.91	6.95
2757	NASDAQ	TSRI	Fri, Oct 24, 2003	6.69	7.00	6.67	7.00
2756	NASDAQ	TSRI	Thu, Oct 23, 2003	6.81	6.83	6.81	6.83
2755	NASDAQ	TSRI	Wed, Oct 22, 2003	7.13	7.13	6.81	6.83
2754	NASDAQ	TSRI	Tue, Oct 21, 2003	7.08	7.10	6.81	6.81
2753	NASDAQ	TSRI	Mon, Oct 20, 2003	6.87	7.35	6.86	7.35
2752	NASDAQ	TSRI	Fri, Oct 17, 2003	6.71	6.90	6.51	6.82
2751	NASDAQ	TSRI	Thu, Oct 16, 2003	6.93	7.11	6.44	6.70
2750	NASDAQ	TSRI	Wed, Oct 15, 2003	7.15	7.18	6.97	7.18
2749	NASDAQ	TSRI	Tue, Oct 14, 2003	7.30	7.30	7.11	7.30
2748	NASDAQ	TSRI	Mon, Oct 13, 2003	7.71	7.71	7.21	7.36
2747	NASDAQ	TSRI	Thu, Oct 9, 2003	7.38	7.72	7.00	7.51
2746	NASDAQ	TSRI	Wed, Oct 8, 2003	7.75	7.75	7.66	7.66
2745	NASDAQ	TSRI	Tue, Oct 7, 2003	7.84	7.88	7.32	7.32
2744	NASDAQ	TSRI	Mon, Oct 6, 2003	7.99	8.14	7.75	7.84
2743	NASDAQ	TSRI	Fri, Oct 3, 2003	7.28	7.39	7.17	7.39
2742	NASDAQ	TSRI	Thu, Oct 2, 2003	7.02	7.35	6.91	7.06
2741	NASDAQ	TSRI	Wed, Oct 1, 2003	7.10	7.30	7.10	7.13
2740	NASDAQ	TSRI	Tue, Sep 30, 2003	7.10	7.47	6.91	7.15
2739	NASDAQ	TSRI	Mon, Sep 29, 2003	7.50	7.50	6.83	7.10
2738	NASDAQ	TSRI	Fri, Sep 26, 2003	7.22	7.59	7.10	7.30
2737	NASDAQ	TSRI	Thu, Sep 25, 2003	7.26	7.66	7.06	7.20
2736	NASDAQ	TSRI	Wed, Sep 24, 2003	7.52	7.65	7.23	7.61
2735	NASDAQ	TSRI	Tue, Sep 23, 2003	7.46	7.72	7.15	7.51
2734	NASDAQ	TSRI	Mon, Sep 22, 2003	7.58	7.80	7.27	7.27
2733	NASDAQ	TSRI	Fri, Sep 19, 2003	7.69	7.86	7.33	7.33
2732	NASDAQ	TSRI	Thu, Sep 18, 2003	7.66	7.88	7.60	7.60
2731	NASDAQ	TSRI	Wed, Sep 17, 2003	7.83	7.85	7.80	7.85
2730	NASDAQ	TSRI	Tue, Sep 16, 2003	7.62	7.85	7.62	7.80
2729	NASDAQ	TSRI	Mon, Sep 15, 2003	7.88	7.89	7.64	7.74
2728	NASDAQ	TSRI	Fri, Sep 12, 2003	7.76	7.79	7.75	7.75
2727	NASDAQ	TSRI	Thu, Sep 11, 2003	7.81	7.92	7.64	7.78
2726	NASDAQ	TSRI	Wed, Sep 10, 2003	7.39	7.82	7.36	7.74
2725	NASDAQ	TSRI	Tue, Sep 9, 2003	7.94	7.94	7.20	7.70
2724	NASDAQ	TSRI	Mon, Sep 8, 2003	7.14	7.94	7.00	7.70
2723	NASDAQ	TSRI	Fri, Sep 5, 2003	6.95	7.08	6.95	7.08
2722	NASDAQ	TSRI	Thu, Sep 4, 2003	7.10	7.25	6.76	7.07
2721	NASDAQ	TSRI	Wed, Sep 3, 2003	7.00	7.25	6.99	7.05
2720	NASDAQ	TSRI	Tue, Sep 2, 2003	6.90	7.08	6.80	7.08
2719	NASDAQ	TSRI	Fri, Aug 29, 2003	6.89	7.04	6.89	7.00
2718	NASDAQ	TSRI	Thu, Aug 28, 2003	7.07	7.07	7.00	7.01
2717	NASDAQ	TSRI	Wed, Aug 27, 2003	6.97	7.21	6.97	7.21
2716	NASDAQ	TSRI	Tue, Aug 26, 2003	7.31	7.31	7.20	7.30
2715	NASDAQ	TSRI	Mon, Aug 25, 2003	6.50	7.45	6.50	7.19
2714	NASDAQ	TSRI	Fri, Aug 22, 2003	6.55	6.67	6.55	6.64
2713	NASDAQ	TSRI	Wed, Aug 20, 2003	6.59	6.62	6.59	6.62
2712	NASDAQ	TSRI	Tue, Aug 19, 2003	6.36	6.43	6.35	6.35
2711	NASDAQ	TSRI	Mon, Aug 18, 2003	6.51	6.60	6.51	6.55
2710	NASDAQ	TSRI	Fri, Aug 15, 2003	6.60	6.60	6.60	6.60
2709	NASDAQ	TSRI	Thu, Aug 14, 2003	6.40	6.62	6.40	6.62
2708	NASDAQ	TSRI	Wed, Aug 13, 2003	6.40	6.62	6.40	6.61
2707	NASDAQ	TSRI	Tue, Aug 12, 2003	6.59	6.60	6.45	6.45
2706	NASDAQ	TSRI	Mon, Aug 11, 2003	6.38	6.60	6.38	6.59
2705	NASDAQ	TSRI	Fri, Aug 8, 2003	6.42	6.64	6.40	6.52
2704	NASDAQ	TSRI	Thu, Aug 7, 2003	6.30	6.42	6.30	6.38
2703	NASDAQ	TSRI	Wed, Aug 6, 2003	6.41	6.46	6.08	6.44
2702	NASDAQ	TSRI	Tue, Aug 5, 2003	6.75	6.76	6.35	6.51
2701	NASDAQ	TSRI	Mon, Aug 4, 2003	6.85	6.86	6.85	6.86
2700	NASDAQ	TSRI	Fri, Aug 1, 2003	6.87	6.95	6.86	6.90
2699	NASDAQ	TSRI	Thu, Jul 31, 2003	6.85	7.09	6.85	7.09
2698	NASDAQ	TSRI	Wed, Jul 30, 2003	6.90	6.95	6.80	6.85
2697	NASDAQ	TSRI	Tue, Jul 29, 2003	6.92	7.20	6.85	6.86
2696	NASDAQ	TSRI	Mon, Jul 28, 2003	7.23	7.24	7.00	7.12
2695	NASDAQ	TSRI	Fri, Jul 25, 2003	7.00	7.11	6.93	7.02
2694	NASDAQ	TSRI	Thu, Jul 24, 2003	6.96	7.09	6.96	7.08
2693	NASDAQ	TSRI	Wed, Jul 23, 2003	7.09	7.25	7.01	7.01
2692	NASDAQ	TSRI	Tue, Jul 22, 2003	6.91	7.24	6.91	6.95
2691	NASDAQ	TSRI	Mon, Jul 21, 2003	7.00	7.35	7.00	7.00
2690	NASDAQ	TSRI	Fri, Jul 18, 2003	7.16	7.33	7.01	7.01
2689	NASDAQ	TSRI	Thu, Jul 17, 2003	7.12	7.18	7.12	7.18
2688	NASDAQ	TSRI	Wed, Jul 16, 2003	7.60	7.60	7.29	7.29
2687	NASDAQ	TSRI	Tue, Jul 15, 2003	6.76	7.35	6.76	7.35
2686	NASDAQ	TSRI	Mon, Jul 14, 2003	6.57	7.17	6.57	7.10
2685	NASDAQ	TSRI	Fri, Jul 11, 2003	7.81	7.85	7.20	7.46
2684	NASDAQ	TSRI	Thu, Jul 10, 2003	7.58	7.88	7.10	7.83
2683	NASDAQ	TSRI	Wed, Jul 9, 2003	8.65	9.00	7.26	7.55
2682	NASDAQ	TSRI	Tue, Jul 8, 2003	9.52	9.90	9.15	9.40
2681	NASDAQ	TSRI	Mon, Jul 7, 2003	9.10	9.59	9.10	9.35
2680	NASDAQ	TSRI	Thu, Jul 3, 2003	9.23	9.23	9.00	9.18
2679	NASDAQ	TSRI	Wed, Jul 2, 2003	9.29	10.20	8.96	9.20
2678	NASDAQ	TSRI	Tue, Jul 1, 2003	9.15	9.29	8.99	9.22
2677	NASDAQ	TSRI	Mon, Jun 30, 2003	9.23	9.23	8.88	8.98
2676	NASDAQ	TSRI	Fri, Jun 27, 2003	8.95	9.01	8.80	9.01
2675	NASDAQ	TSRI	Thu, Jun 26, 2003	9.06	9.10	8.95	8.95
2674	NASDAQ	TSRI	Wed, Jun 25, 2003	9.20	9.20	8.20	9.03
2673	NASDAQ	TSRI	Tue, Jun 24, 2003	10.50	10.50	8.95	8.95
2672	NASDAQ	TSRI	Mon, Jun 23, 2003	6.25	10.21	6.25	9.85
2671	NASDAQ	TSRI	Fri, Jun 20, 2003	6.25	6.25	6.25	6.25
2670	NASDAQ	TSRI	Thu, Jun 19, 2003	6.21	6.21	6.19	6.19
2669	NASDAQ	TSRI	Wed, Jun 18, 2003	6.29	6.50	6.29	6.50
2668	NASDAQ	TSRI	Tue, Jun 17, 2003	6.50	6.93	6.50	6.50
2667	NASDAQ	TSRI	Mon, Jun 16, 2003	6.25	6.50	6.19	6.50
2666	NASDAQ	TSRI	Fri, Jun 13, 2003	6.75	6.75	6.28	6.28
2665	NASDAQ	TSRI	Thu, Jun 12, 2003	6.93	6.93	6.93	6.93
2664	NASDAQ	TSRI	Wed, Jun 11, 2003	6.75	6.75	6.10	6.10
2663	NASDAQ	TSRI	Tue, Jun 10, 2003	6.74	6.93	6.74	6.92
2662	NASDAQ	TSRI	Mon, Jun 9, 2003	6.65	6.73	6.65	6.73
2661	NASDAQ	TSRI	Fri, Jun 6, 2003	6.49	6.64	6.39	6.64
2660	NASDAQ	TSRI	Thu, Jun 5, 2003	6.27	6.74	5.84	6.73
2659	NASDAQ	TSRI	Wed, Jun 4, 2003	6.25	6.50	6.25	6.50
2658	NASDAQ	TSRI	Tue, Jun 3, 2003	6.50	6.50	6.50	6.50
2657	NASDAQ	TSRI	Mon, Jun 2, 2003	6.50	6.60	6.50	6.50
2656	NASDAQ	TSRI	Fri, May 30, 2003	6.53	6.60	6.53	6.60
2655	NASDAQ	TSRI	Thu, May 29, 2003	6.40	6.73	6.30	6.50
2654	NASDAQ	TSRI	Wed, May 28, 2003	6.39	6.39	6.39	6.39
2653	NASDAQ	TSRI	Tue, May 27, 2003	6.60	6.60	6.39	6.60
2652	NASDAQ	TSRI	Fri, May 23, 2003	6.42	6.42	6.31	6.31
2651	NASDAQ	TSRI	Thu, May 22, 2003	6.45	6.73	6.25	6.73
2650	NASDAQ	TSRI	Tue, May 20, 2003	6.60	6.60	6.60	6.60
2649	NASDAQ	TSRI	Mon, May 19, 2003	6.50	6.60	6.19	6.19
2648	NASDAQ	TSRI	Fri, May 16, 2003	6.50	6.66	6.40	6.40
2647	NASDAQ	TSRI	Thu, May 15, 2003	6.25	6.66	6.25	6.50
2646	NASDAQ	TSRI	Wed, May 14, 2003	6.21	6.21	6.21	6.21
2645	NASDAQ	TSRI	Tue, May 13, 2003	6.37	6.37	6.22	6.22
2644	NASDAQ	TSRI	Mon, May 12, 2003	6.15	6.65	6.15	6.42
2643	NASDAQ	TSRI	Thu, May 8, 2003	6.16	6.30	6.00	6.01
2642	NASDAQ	TSRI	Wed, May 7, 2003	6.01	6.24	5.99	6.14
2641	NASDAQ	TSRI	Tue, May 6, 2003	5.87	5.90	5.87	5.90
2640	NASDAQ	TSRI	Mon, May 5, 2003	5.85	5.85	5.77	5.77
2639	NASDAQ	TSRI	Fri, May 2, 2003	6.02	6.02	5.85	5.85
2638	NASDAQ	TSRI	Thu, May 1, 2003	6.00	6.25	6.00	6.05
2637	NASDAQ	TSRI	Wed, Apr 30, 2003	5.76	5.98	5.75	5.98
2636	NASDAQ	TSRI	Tue, Apr 29, 2003	5.70	5.87	5.70	5.87
2635	NASDAQ	TSRI	Mon, Apr 28, 2003	5.45	5.70	5.45	5.70
2634	NASDAQ	TSRI	Fri, Apr 25, 2003	5.61	5.61	5.45	5.45
2633	NASDAQ	TSRI	Thu, Apr 24, 2003	5.46	5.54	5.45	5.54
2632	NASDAQ	TSRI	Wed, Apr 23, 2003	5.47	5.51	5.45	5.51
2631	NASDAQ	TSRI	Tue, Apr 22, 2003	5.35	5.60	5.34	5.50
2630	NASDAQ	TSRI	Mon, Apr 21, 2003	5.26	5.44	5.15	5.44
2629	NASDAQ	TSRI	Thu, Apr 17, 2003	5.34	5.43	5.34	5.43
2628	NASDAQ	TSRI	Wed, Apr 16, 2003	5.01	5.15	5.01	5.15
2627	NASDAQ	TSRI	Tue, Apr 15, 2003	5.00	5.08	5.00	5.00
2626	NASDAQ	TSRI	Mon, Apr 14, 2003	4.96	4.96	4.95	4.95
2625	NASDAQ	TSRI	Fri, Apr 11, 2003	4.95	4.95	4.95	4.95
2624	NASDAQ	TSRI	Thu, Apr 10, 2003	4.90	4.90	4.90	4.90
2623	NASDAQ	TSRI	Wed, Apr 9, 2003	4.80	4.89	4.80	4.86
2622	NASDAQ	TSRI	Mon, Apr 7, 2003	4.75	4.75	4.75	4.75
2621	NASDAQ	TSRI	Fri, Apr 4, 2003	5.00	5.00	4.76	4.80
2620	NASDAQ	TSRI	Thu, Apr 3, 2003	4.76	4.76	4.76	4.76
2619	NASDAQ	TSRI	Wed, Apr 2, 2003	4.72	4.81	4.72	4.81
2618	NASDAQ	TSRI	Tue, Apr 1, 2003	4.80	4.80	4.72	4.72
2617	NASDAQ	TSRI	Mon, Mar 31, 2003	4.80	4.87	4.65	4.65
2616	NASDAQ	TSRI	Fri, Mar 28, 2003	4.83	4.83	4.83	4.83
2615	NASDAQ	TSRI	Thu, Mar 27, 2003	4.74	4.74	4.74	4.74
2614	NASDAQ	TSRI	Wed, Mar 26, 2003	4.84	4.84	4.84	4.84
2613	NASDAQ	TSRI	Tue, Mar 25, 2003	5.07	5.07	4.45	4.72
2612	NASDAQ	TSRI	Mon, Mar 24, 2003	5.07	5.15	5.07	5.12
2611	NASDAQ	TSRI	Fri, Mar 21, 2003	5.20	5.20	5.07	5.07
2610	NASDAQ	TSRI	Thu, Mar 20, 2003	5.13	5.33	5.13	5.27
2609	NASDAQ	TSRI	Tue, Mar 18, 2003	5.10	5.10	5.10	5.10
2608	NASDAQ	TSRI	Mon, Mar 17, 2003	5.01	5.25	5.00	5.25
2607	NASDAQ	TSRI	Fri, Mar 14, 2003	5.02	5.36	5.02	5.26
2606	NASDAQ	TSRI	Thu, Mar 13, 2003	5.30	5.30	5.09	5.30
2605	NASDAQ	TSRI	Wed, Mar 12, 2003	5.07	5.33	5.07	5.33
2604	NASDAQ	TSRI	Tue, Mar 11, 2003	5.30	5.35	4.97	5.24
2603	NASDAQ	TSRI	Mon, Mar 10, 2003	5.19	5.35	5.19	5.30
2602	NASDAQ	TSRI	Fri, Mar 7, 2003	5.16	5.16	5.16	5.16
2601	NASDAQ	TSRI	Thu, Mar 6, 2003	5.24	5.26	5.02	5.15
2600	NASDAQ	TSRI	Wed, Mar 5, 2003	5.10	5.40	5.10	5.31
2599	NASDAQ	TSRI	Tue, Mar 4, 2003	5.07	5.40	5.07	5.22
2598	NASDAQ	TSRI	Mon, Mar 3, 2003	5.12	5.18	5.00	5.17
2597	NASDAQ	TSRI	Fri, Feb 28, 2003	5.24	5.35	5.14	5.20
2596	NASDAQ	TSRI	Thu, Feb 27, 2003	5.20	5.25	5.01	5.25
2595	NASDAQ	TSRI	Wed, Feb 26, 2003	5.12	5.12	5.08	5.08
2594	NASDAQ	TSRI	Tue, Feb 25, 2003	5.31	5.31	5.00	5.11
2593	NASDAQ	TSRI	Mon, Feb 24, 2003	5.12	5.28	5.12	5.28
2592	NASDAQ	TSRI	Fri, Feb 21, 2003	5.16	5.22	5.13	5.13
2591	NASDAQ	TSRI	Thu, Feb 20, 2003	5.33	5.33	5.12	5.22
2590	NASDAQ	TSRI	Wed, Feb 19, 2003	5.19	5.35	5.16	5.18
2589	NASDAQ	TSRI	Tue, Feb 18, 2003	5.22	5.49	5.22	5.36
2588	NASDAQ	TSRI	Fri, Feb 14, 2003	5.40	5.40	5.24	5.24
2587	NASDAQ	TSRI	Thu, Feb 13, 2003	5.41	5.41	5.40	5.40
2586	NASDAQ	TSRI	Wed, Feb 12, 2003	5.42	5.42	5.40	5.41
2585	NASDAQ	TSRI	Tue, Feb 11, 2003	5.47	5.47	5.47	5.47
2584	NASDAQ	TSRI	Mon, Feb 10, 2003	5.69	5.69	5.41	5.41
2583	NASDAQ	TSRI	Fri, Feb 7, 2003	5.52	5.60	5.36	5.59
2582	NASDAQ	TSRI	Thu, Feb 6, 2003	5.26	5.41	5.26	5.36
2581	NASDAQ	TSRI	Wed, Feb 5, 2003	5.54	5.54	5.23	5.34
2580	NASDAQ	TSRI	Tue, Feb 4, 2003	5.57	5.57	5.39	5.42
2579	NASDAQ	TSRI	Mon, Feb 3, 2003	5.55	5.63	5.25	5.60
2578	NASDAQ	TSRI	Thu, Jan 30, 2003	5.28	5.52	5.16	5.46
2577	NASDAQ	TSRI	Wed, Jan 29, 2003	5.15	5.83	5.15	5.50
2576	NASDAQ	TSRI	Mon, Jan 27, 2003	5.09	5.12	5.08	5.12
2575	NASDAQ	TSRI	Thu, Jan 23, 2003	5.17	5.17	5.17	5.17
2574	NASDAQ	TSRI	Tue, Jan 21, 2003	5.46	5.46	4.88	4.89
2573	NASDAQ	TSRI	Fri, Jan 17, 2003	5.50	5.50	5.50	5.50
2572	NASDAQ	TSRI	Thu, Jan 16, 2003	5.50	5.60	5.41	5.60
2571	NASDAQ	TSRI	Wed, Jan 15, 2003	5.48	5.50	5.40	5.50
2570	NASDAQ	TSRI	Tue, Jan 14, 2003	5.26	5.36	5.25	5.36
2569	NASDAQ	TSRI	Thu, Jan 9, 2003	5.40	5.40	5.38	5.38
2568	NASDAQ	TSRI	Wed, Jan 8, 2003	5.34	5.35	5.34	5.35
2567	NASDAQ	TSRI	Tue, Jan 7, 2003	5.15	5.40	5.15	5.25
2566	NASDAQ	TSRI	Mon, Jan 6, 2003	4.98	5.14	4.98	5.14
2565	NASDAQ	TSRI	Fri, Jan 3, 2003	5.01	5.01	4.91	4.94
2564	NASDAQ	TSRI	Thu, Jan 2, 2003	4.87	4.87	4.87	4.87
2563	NASDAQ	TSRI	Tue, Dec 31, 2002	5.01	5.14	5.00	5.14
2562	NASDAQ	TSRI	Mon, Dec 30, 2002	5.01	5.13	5.01	5.13
2561	NASDAQ	TSRI	Thu, Dec 26, 2002	4.88	5.00	4.88	5.00
2560	NASDAQ	TSRI	Tue, Dec 24, 2002	4.75	5.48	4.75	5.10
2559	NASDAQ	TSRI	Mon, Dec 23, 2002	5.06	5.06	4.55	4.82
2558	NASDAQ	TSRI	Fri, Dec 20, 2002	5.15	5.15	5.14	5.15
2557	NASDAQ	TSRI	Thu, Dec 19, 2002	4.97	5.15	4.97	5.15
2556	NASDAQ	TSRI	Wed, Dec 18, 2002	4.91	5.07	4.91	5.07
2555	NASDAQ	TSRI	Tue, Dec 17, 2002	4.96	5.07	4.96	5.05
2554	NASDAQ	TSRI	Mon, Dec 16, 2002	4.82	4.82	4.67	4.74
2553	NASDAQ	TSRI	Fri, Dec 13, 2002	4.98	4.99	4.92	4.92
2552	NASDAQ	TSRI	Thu, Dec 12, 2002	4.91	5.01	4.91	5.01
2551	NASDAQ	TSRI	Wed, Dec 11, 2002	4.91	4.91	4.91	4.91
2550	NASDAQ	TSRI	Tue, Dec 10, 2002	4.90	4.92	4.90	4.92
2549	NASDAQ	TSRI	Mon, Dec 9, 2002	5.01	5.07	5.00	5.00
2548	NASDAQ	TSRI	Fri, Dec 6, 2002	4.83	4.96	4.83	4.96
2547	NASDAQ	TSRI	Wed, Dec 4, 2002	5.01	5.01	4.70	4.70
2546	NASDAQ	TSRI	Tue, Dec 3, 2002	5.00	5.00	5.00	5.00
2545	NASDAQ	TSRI	Mon, Dec 2, 2002	4.95	5.00	4.95	5.00
2544	NASDAQ	TSRI	Wed, Nov 27, 2002	4.71	5.00	4.70	5.00
2543	NASDAQ	TSRI	Tue, Nov 26, 2002	4.75	4.75	4.70	4.70
2542	NASDAQ	TSRI	Mon, Nov 25, 2002	4.57	4.57	4.56	4.56
2541	NASDAQ	TSRI	Fri, Nov 22, 2002	4.53	4.78	4.53	4.78
2540	NASDAQ	TSRI	Thu, Nov 21, 2002	4.74	4.74	4.73	4.73
2539	NASDAQ	TSRI	Wed, Nov 20, 2002	4.49	4.49	4.43	4.43
2538	NASDAQ	TSRI	Mon, Nov 18, 2002	4.56	4.78	4.56	4.75
2537	NASDAQ	TSRI	Fri, Nov 15, 2002	4.58	4.73	4.58	4.72
2536	NASDAQ	TSRI	Thu, Nov 14, 2002	4.52	4.65	4.52	4.65
2535	NASDAQ	TSRI	Tue, Nov 12, 2002	4.66	4.66	4.66	4.66
2534	NASDAQ	TSRI	Mon, Nov 11, 2002	4.40	4.55	4.38	4.55
2533	NASDAQ	TSRI	Thu, Nov 7, 2002	4.47	4.49	4.37	4.37
2532	NASDAQ	TSRI	Wed, Nov 6, 2002	4.49	5.34	4.49	5.00
2531	NASDAQ	TSRI	Tue, Nov 5, 2002	4.12	4.49	4.12	4.48
2530	NASDAQ	TSRI	Mon, Nov 4, 2002	4.54	4.54	4.54	4.54
2529	NASDAQ	TSRI	Fri, Nov 1, 2002	4.79	4.79	4.64	4.69
2528	NASDAQ	TSRI	Thu, Oct 31, 2002	4.86	4.86	4.85	4.85
2527	NASDAQ	TSRI	Wed, Oct 30, 2002	4.86	4.86	4.86	4.86
2526	NASDAQ	TSRI	Tue, Oct 29, 2002	4.97	4.97	4.79	4.79
2525	NASDAQ	TSRI	Mon, Oct 28, 2002	4.50	4.84	4.29	4.84
2524	NASDAQ	TSRI	Fri, Oct 25, 2002	4.63	4.63	4.49	4.50
2523	NASDAQ	TSRI	Thu, Oct 24, 2002	4.60	4.65	4.60	4.63
2522	NASDAQ	TSRI	Tue, Oct 22, 2002	4.63	4.73	4.51	4.63
2521	NASDAQ	TSRI	Mon, Oct 21, 2002	4.33	4.59	4.33	4.59
2520	NASDAQ	TSRI	Fri, Oct 18, 2002	4.58	4.60	4.20	4.42
2519	NASDAQ	TSRI	Thu, Oct 17, 2002	4.69	4.69	4.20	4.20
2518	NASDAQ	TSRI	Wed, Oct 16, 2002	4.61	4.76	4.13	4.69
2517	NASDAQ	TSRI	Mon, Oct 14, 2002	4.60	4.60	4.49	4.60
2516	NASDAQ	TSRI	Fri, Oct 11, 2002	4.53	4.62	4.53	4.62
2515	NASDAQ	TSRI	Thu, Oct 10, 2002	4.64	4.64	4.54	4.54
2514	NASDAQ	TSRI	Wed, Oct 9, 2002	4.63	4.64	4.53	4.53
2513	NASDAQ	TSRI	Tue, Oct 8, 2002	4.64	4.65	4.64	4.65
2512	NASDAQ	TSRI	Mon, Oct 7, 2002	4.68	4.70	4.60	4.70
2511	NASDAQ	TSRI	Fri, Oct 4, 2002	4.74	4.75	4.60	4.69
2510	NASDAQ	TSRI	Thu, Oct 3, 2002	4.65	4.74	4.61	4.74
2509	NASDAQ	TSRI	Wed, Oct 2, 2002	4.65	4.65	4.45	4.45
2508	NASDAQ	TSRI	Tue, Oct 1, 2002	4.70	4.70	4.66	4.66
2507	NASDAQ	TSRI	Mon, Sep 30, 2002	4.61	4.63	4.61	4.63
2506	NASDAQ	TSRI	Thu, Sep 26, 2002	4.75	4.85	4.75	4.85
2505	NASDAQ	TSRI	Wed, Sep 25, 2002	4.65	4.76	4.45	4.68
2504	NASDAQ	TSRI	Tue, Sep 24, 2002	4.60	4.62	4.55	4.62
2503	NASDAQ	TSRI	Mon, Sep 23, 2002	4.59	4.74	4.59	4.60
2502	NASDAQ	TSRI	Thu, Sep 19, 2002	4.64	4.64	4.64	4.64
2501	NASDAQ	TSRI	Wed, Sep 18, 2002	4.60	4.60	4.60	4.60
2500	NASDAQ	TSRI	Tue, Sep 17, 2002	4.60	4.72	4.40	4.72
2499	NASDAQ	TSRI	Mon, Sep 16, 2002	4.60	4.61	4.60	4.61
2498	NASDAQ	TSRI	Fri, Sep 13, 2002	4.50	4.50	4.50	4.50
2497	NASDAQ	TSRI	Thu, Sep 12, 2002	4.52	4.55	4.50	4.55
2496	NASDAQ	TSRI	Tue, Sep 10, 2002	4.65	4.65	4.50	4.53
2495	NASDAQ	TSRI	Mon, Sep 9, 2002	4.74	4.77	4.58	4.77
2494	NASDAQ	TSRI	Fri, Sep 6, 2002	5.10	5.18	4.74	4.74
2493	NASDAQ	TSRI	Thu, Sep 5, 2002	4.80	4.80	4.65	4.65
2492	NASDAQ	TSRI	Wed, Sep 4, 2002	4.68	4.68	4.66	4.66
2491	NASDAQ	TSRI	Tue, Sep 3, 2002	4.74	4.74	4.74	4.74
2490	NASDAQ	TSRI	Fri, Aug 30, 2002	4.69	4.69	4.69	4.69
2489	NASDAQ	TSRI	Thu, Aug 29, 2002	4.66	4.66	4.66	4.66
2488	NASDAQ	TSRI	Wed, Aug 28, 2002	4.84	4.84	4.84	4.84
2487	NASDAQ	TSRI	Mon, Aug 26, 2002	4.60	4.94	4.60	4.70
2486	NASDAQ	TSRI	Thu, Aug 22, 2002	4.50	4.95	4.50	4.95
2485	NASDAQ	TSRI	Tue, Aug 20, 2002	4.70	4.80	4.70	4.80
2484	NASDAQ	TSRI	Mon, Aug 19, 2002	4.70	4.70	4.69	4.69
2483	NASDAQ	TSRI	Fri, Aug 16, 2002	4.50	4.60	4.50	4.60
2482	NASDAQ	TSRI	Thu, Aug 15, 2002	4.20	4.51	3.51	4.51
2481	NASDAQ	TSRI	Wed, Aug 14, 2002	4.69	4.69	4.69	4.69
2480	NASDAQ	TSRI	Tue, Aug 13, 2002	4.50	4.55	4.50	4.50
2479	NASDAQ	TSRI	Mon, Aug 12, 2002	4.55	4.55	4.50	4.50
2478	NASDAQ	TSRI	Fri, Aug 9, 2002	4.50	4.55	3.55	4.50
2477	NASDAQ	TSRI	Thu, Aug 8, 2002	4.52	4.89	4.52	4.75
2476	NASDAQ	TSRI	Tue, Aug 6, 2002	4.75	4.77	4.15	4.77
2475	NASDAQ	TSRI	Thu, Aug 1, 2002	5.15	5.15	4.46	4.75
2474	NASDAQ	TSRI	Tue, Jul 30, 2002	5.40	5.40	5.27	5.40
2473	NASDAQ	TSRI	Mon, Jul 29, 2002	5.11	5.50	5.11	5.40
2472	NASDAQ	TSRI	Fri, Jul 26, 2002	5.11	5.35	5.10	5.35
2471	NASDAQ	TSRI	Thu, Jul 25, 2002	5.25	5.25	5.10	5.12
2470	NASDAQ	TSRI	Wed, Jul 24, 2002	5.15	5.35	5.15	5.25
2469	NASDAQ	TSRI	Tue, Jul 23, 2002	5.34	5.34	5.16	5.16
2468	NASDAQ	TSRI	Mon, Jul 22, 2002	5.31	5.50	5.30	5.30
2467	NASDAQ	TSRI	Fri, Jul 19, 2002	5.16	5.68	5.09	5.50
2466	NASDAQ	TSRI	Thu, Jul 18, 2002	5.45	5.46	5.45	5.45
2465	NASDAQ	TSRI	Wed, Jul 17, 2002	5.22	5.96	5.22	5.55
2464	NASDAQ	TSRI	Tue, Jul 16, 2002	5.21	5.21	5.21	5.21
2463	NASDAQ	TSRI	Mon, Jul 15, 2002	5.42	5.42	5.40	5.40
2462	NASDAQ	TSRI	Fri, Jul 12, 2002	5.50	6.00	5.50	6.00
2461	NASDAQ	TSRI	Thu, Jul 11, 2002	6.00	6.00	5.50	5.50
2460	NASDAQ	TSRI	Wed, Jul 10, 2002	5.51	6.00	5.51	5.61
2459	NASDAQ	TSRI	Tue, Jul 9, 2002	5.06	6.00	5.06	5.80
2458	NASDAQ	TSRI	Mon, Jul 8, 2002	5.28	5.49	5.06	5.49
2457	NASDAQ	TSRI	Fri, Jul 5, 2002	5.28	5.41	5.28	5.40
2456	NASDAQ	TSRI	Wed, Jul 3, 2002	5.27	5.61	4.99	5.17
2455	NASDAQ	TSRI	Tue, Jul 2, 2002	5.30	5.75	5.30	5.61
2454	NASDAQ	TSRI	Mon, Jul 1, 2002	5.74	5.74	5.74	5.74
2453	NASDAQ	TSRI	Fri, Jun 28, 2002	5.26	5.33	5.26	5.30
2452	NASDAQ	TSRI	Wed, Jun 26, 2002	5.30	5.30	5.18	5.23
2451	NASDAQ	TSRI	Tue, Jun 25, 2002	5.15	5.30	5.15	5.30
2450	NASDAQ	TSRI	Mon, Jun 24, 2002	5.21	5.29	5.19	5.29
2449	NASDAQ	TSRI	Fri, Jun 21, 2002	5.28	5.30	5.21	5.29
2448	NASDAQ	TSRI	Thu, Jun 20, 2002	5.50	5.50	5.40	5.40
2447	NASDAQ	TSRI	Wed, Jun 19, 2002	5.75	5.75	5.50	5.50
2446	NASDAQ	TSRI	Tue, Jun 18, 2002	5.66	5.66	5.40	5.40
2445	NASDAQ	TSRI	Mon, Jun 17, 2002	5.75	6.45	5.67	5.67
2444	NASDAQ	TSRI	Fri, Jun 14, 2002	5.90	5.90	5.40	5.70
2443	NASDAQ	TSRI	Thu, Jun 13, 2002	5.91	5.91	5.90	5.90
2442	NASDAQ	TSRI	Wed, Jun 12, 2002	5.99	5.99	5.99	5.99
2441	NASDAQ	TSRI	Mon, Jun 10, 2002	5.70	6.00	5.70	6.00
2440	NASDAQ	TSRI	Fri, Jun 7, 2002	5.45	5.63	5.45	5.55
2439	NASDAQ	TSRI	Thu, Jun 6, 2002	5.45	5.45	5.45	5.45
2438	NASDAQ	TSRI	Wed, Jun 5, 2002	5.46	5.67	5.45	5.67
2437	NASDAQ	TSRI	Thu, May 30, 2002	5.65	5.65	5.65	5.65
2436	NASDAQ	TSRI	Wed, May 29, 2002	5.45	5.93	5.45	5.45
2435	NASDAQ	TSRI	Tue, May 28, 2002	5.50	5.50	5.40	5.40
2434	NASDAQ	TSRI	Fri, May 24, 2002	5.65	5.98	5.50	5.50
2433	NASDAQ	TSRI	Thu, May 23, 2002	5.50	5.57	5.50	5.57
2432	NASDAQ	TSRI	Wed, May 22, 2002	5.69	5.90	5.40	5.89
2431	NASDAQ	TSRI	Tue, May 21, 2002	5.75	5.75	5.75	5.75
2430	NASDAQ	TSRI	Fri, May 17, 2002	5.90	5.90	5.75	5.75
2429	NASDAQ	TSRI	Thu, May 16, 2002	5.75	5.75	5.75	5.75
2428	NASDAQ	TSRI	Wed, May 15, 2002	5.75	5.88	5.67	5.88
2427	NASDAQ	TSRI	Tue, May 14, 2002	5.75	5.76	5.75	5.75
2426	NASDAQ	TSRI	Mon, May 13, 2002	5.75	5.80	5.75	5.75
2425	NASDAQ	TSRI	Fri, May 10, 2002	5.70	5.70	5.50	5.50
2424	NASDAQ	TSRI	Thu, May 9, 2002	5.66	5.79	5.65	5.79
2423	NASDAQ	TSRI	Wed, May 8, 2002	5.74	5.96	5.66	5.66
2422	NASDAQ	TSRI	Tue, May 7, 2002	5.64	5.64	5.64	5.64
2421	NASDAQ	TSRI	Mon, May 6, 2002	5.40	5.58	5.40	5.58
2420	NASDAQ	TSRI	Thu, May 2, 2002	5.41	5.75	5.40	5.74
2419	NASDAQ	TSRI	Wed, May 1, 2002	5.40	5.55	5.40	5.40
2418	NASDAQ	TSRI	Tue, Apr 30, 2002	5.40	5.40	5.40	5.40
2417	NASDAQ	TSRI	Mon, Apr 29, 2002	5.45	5.45	5.45	5.45
2416	NASDAQ	TSRI	Thu, Apr 25, 2002	5.49	5.50	5.49	5.50
2415	NASDAQ	TSRI	Wed, Apr 24, 2002	5.40	5.40	5.40	5.40
2414	NASDAQ	TSRI	Tue, Apr 23, 2002	5.41	5.49	5.40	5.49
2413	NASDAQ	TSRI	Mon, Apr 22, 2002	5.40	5.41	5.40	5.40
2412	NASDAQ	TSRI	Fri, Apr 19, 2002	5.40	5.40	5.40	5.40
2411	NASDAQ	TSRI	Thu, Apr 18, 2002	5.40	5.50	5.40	5.40
2410	NASDAQ	TSRI	Wed, Apr 17, 2002	5.40	5.40	5.40	5.40
2409	NASDAQ	TSRI	Tue, Apr 16, 2002	5.41	5.41	5.40	5.40
2408	NASDAQ	TSRI	Mon, Apr 15, 2002	5.50	5.50	5.50	5.50
2407	NASDAQ	TSRI	Fri, Apr 12, 2002	5.32	5.40	5.01	5.40
2406	NASDAQ	TSRI	Thu, Apr 11, 2002	5.47	5.50	5.40	5.40
2405	NASDAQ	TSRI	Wed, Apr 10, 2002	5.41	5.41	5.41	5.41
2404	NASDAQ	TSRI	Tue, Apr 9, 2002	5.49	5.50	5.40	5.40
2403	NASDAQ	TSRI	Mon, Apr 8, 2002	5.41	5.49	5.40	5.40
2402	NASDAQ	TSRI	Fri, Apr 5, 2002	5.40	5.60	5.40	5.40
2401	NASDAQ	TSRI	Thu, Apr 4, 2002	5.70	5.70	5.40	5.54
2400	NASDAQ	TSRI	Wed, Apr 3, 2002	5.75	5.75	5.75	5.75
2399	NASDAQ	TSRI	Mon, Apr 1, 2002	5.69	5.69	5.69	5.69
2398	NASDAQ	TSRI	Thu, Mar 28, 2002	5.99	5.99	5.68	5.68
2397	NASDAQ	TSRI	Wed, Mar 27, 2002	6.00	6.00	6.00	6.00
2396	NASDAQ	TSRI	Tue, Mar 26, 2002	5.98	5.98	5.98	5.98
2395	NASDAQ	TSRI	Mon, Mar 25, 2002	5.66	6.05	5.66	6.00
2394	NASDAQ	TSRI	Fri, Mar 22, 2002	6.33	6.33	5.75	6.02
2393	NASDAQ	TSRI	Thu, Mar 21, 2002	6.17	6.35	6.17	6.35
2392	NASDAQ	TSRI	Wed, Mar 20, 2002	6.15	6.30	6.15	6.30
2391	NASDAQ	TSRI	Tue, Mar 19, 2002	6.34	6.35	6.34	6.35
2390	NASDAQ	TSRI	Mon, Mar 18, 2002	6.25	6.27	6.15	6.27
2389	NASDAQ	TSRI	Fri, Mar 15, 2002	5.90	6.29	5.90	6.29
2388	NASDAQ	TSRI	Thu, Mar 14, 2002	5.78	5.90	5.78	5.90
2387	NASDAQ	TSRI	Wed, Mar 13, 2002	5.71	6.05	5.71	6.05
2386	NASDAQ	TSRI	Tue, Mar 12, 2002	5.65	5.70	5.65	5.70
2385	NASDAQ	TSRI	Mon, Mar 11, 2002	5.61	5.61	5.61	5.61
2384	NASDAQ	TSRI	Thu, Mar 7, 2002	5.65	5.70	5.61	5.61
2383	NASDAQ	TSRI	Tue, Mar 5, 2002	5.63	6.00	5.63	5.71
2382	NASDAQ	TSRI	Mon, Mar 4, 2002	5.74	5.75	5.56	5.56
2381	NASDAQ	TSRI	Fri, Mar 1, 2002	5.56	5.56	5.56	5.56
2380	NASDAQ	TSRI	Thu, Feb 28, 2002	5.55	5.56	5.55	5.56
2379	NASDAQ	TSRI	Wed, Feb 27, 2002	5.47	5.49	5.47	5.49
2378	NASDAQ	TSRI	Tue, Feb 26, 2002	6.00	6.00	5.50	5.62
2377	NASDAQ	TSRI	Mon, Feb 25, 2002	6.00	6.01	5.93	5.93
2376	NASDAQ	TSRI	Fri, Feb 22, 2002	6.00	6.00	6.00	6.00
2375	NASDAQ	TSRI	Thu, Feb 21, 2002	6.00	6.00	6.00	6.00
2374	NASDAQ	TSRI	Wed, Feb 20, 2002	5.94	5.95	5.94	5.95
2373	NASDAQ	TSRI	Tue, Feb 19, 2002	6.23	6.35	6.23	6.35
2372	NASDAQ	TSRI	Wed, Feb 13, 2002	5.97	6.19	5.96	6.19
2371	NASDAQ	TSRI	Tue, Feb 12, 2002	5.96	5.96	5.96	5.96
2370	NASDAQ	TSRI	Mon, Feb 11, 2002	5.98	6.24	5.98	6.24
2369	NASDAQ	TSRI	Fri, Feb 8, 2002	6.20	6.30	6.06	6.30
2368	NASDAQ	TSRI	Thu, Feb 7, 2002	5.87	6.24	5.77	6.24
2367	NASDAQ	TSRI	Wed, Feb 6, 2002	6.27	6.27	5.70	5.90
2366	NASDAQ	TSRI	Tue, Feb 5, 2002	6.06	6.33	6.05	6.33
2365	NASDAQ	TSRI	Mon, Feb 4, 2002	6.07	6.33	6.06	6.33
2364	NASDAQ	TSRI	Fri, Feb 1, 2002	6.25	6.39	6.22	6.39
2363	NASDAQ	TSRI	Thu, Jan 31, 2002	6.00	6.34	5.99	6.34
2362	NASDAQ	TSRI	Wed, Jan 30, 2002	5.95	5.95	5.95	5.95
2361	NASDAQ	TSRI	Tue, Jan 29, 2002	6.16	6.16	6.00	6.00
2360	NASDAQ	TSRI	Mon, Jan 28, 2002	6.26	6.45	6.10	6.16
2359	NASDAQ	TSRI	Thu, Jan 24, 2002	6.45	6.45	6.35	6.35
2358	NASDAQ	TSRI	Wed, Jan 23, 2002	6.70	6.70	6.41	6.41
2357	NASDAQ	TSRI	Tue, Jan 22, 2002	6.85	6.85	6.76	6.79
2356	NASDAQ	TSRI	Fri, Jan 18, 2002	6.91	6.91	6.85	6.85
2355	NASDAQ	TSRI	Thu, Jan 17, 2002	6.37	6.84	6.37	6.84
2354	NASDAQ	TSRI	Wed, Jan 16, 2002	6.23	6.41	6.22	6.39
2353	NASDAQ	TSRI	Tue, Jan 15, 2002	6.50	7.00	6.50	6.60
2352	NASDAQ	TSRI	Mon, Jan 14, 2002	6.15	7.00	5.95	6.95
2351	NASDAQ	TSRI	Fri, Jan 11, 2002	6.00	6.50	5.99	6.25
2350	NASDAQ	TSRI	Thu, Jan 10, 2002	5.91	5.98	5.85	5.98
2349	NASDAQ	TSRI	Wed, Jan 9, 2002	6.08	6.16	5.86	5.86
2348	NASDAQ	TSRI	Tue, Jan 8, 2002	6.00	6.13	5.81	5.85
2347	NASDAQ	TSRI	Mon, Jan 7, 2002	5.95	6.15	5.93	6.00
2346	NASDAQ	TSRI	Fri, Jan 4, 2002	5.89	6.01	5.60	5.61
2345	NASDAQ	TSRI	Thu, Jan 3, 2002	5.75	5.80	5.75	5.80
2344	NASDAQ	TSRI	Wed, Jan 2, 2002	5.56	5.75	5.56	5.56
2343	NASDAQ	TSRI	Mon, Dec 31, 2001	5.51	5.74	5.50	5.71
2342	NASDAQ	TSRI	Fri, Dec 28, 2001	5.70	5.74	5.70	5.70
2341	NASDAQ	TSRI	Thu, Dec 27, 2001	5.65	5.65	5.40	5.61
2340	NASDAQ	TSRI	Wed, Dec 26, 2001	5.75	5.75	5.75	5.75
2339	NASDAQ	TSRI	Mon, Dec 24, 2001	5.60	5.75	5.60	5.75
2338	NASDAQ	TSRI	Fri, Dec 21, 2001	5.43	5.74	5.40	5.40
2337	NASDAQ	TSRI	Thu, Dec 20, 2001	5.61	5.61	5.46	5.46
2336	NASDAQ	TSRI	Wed, Dec 19, 2001	5.61	5.61	5.61	5.61
2335	NASDAQ	TSRI	Tue, Dec 18, 2001	5.52	6.70	5.52	5.75
2334	NASDAQ	TSRI	Mon, Dec 17, 2001	5.65	5.69	5.51	5.69
2333	NASDAQ	TSRI	Fri, Dec 14, 2001	5.50	5.50	5.47	5.50
2332	NASDAQ	TSRI	Thu, Dec 13, 2001	5.46	5.75	5.46	5.50
2331	NASDAQ	TSRI	Wed, Dec 12, 2001	5.66	5.66	5.46	5.60
2330	NASDAQ	TSRI	Tue, Dec 11, 2001	5.48	5.50	5.42	5.46
2329	NASDAQ	TSRI	Mon, Dec 10, 2001	5.39	5.50	5.37	5.42
2328	NASDAQ	TSRI	Fri, Dec 7, 2001	5.31	5.36	5.31	5.36
2327	NASDAQ	TSRI	Thu, Dec 6, 2001	5.07	5.40	5.07	5.31
2326	NASDAQ	TSRI	Wed, Dec 5, 2001	5.18	5.24	5.10	5.10
2325	NASDAQ	TSRI	Tue, Dec 4, 2001	5.29	5.29	5.02	5.02
2324	NASDAQ	TSRI	Mon, Dec 3, 2001	5.25	5.25	5.25	5.25
2323	NASDAQ	TSRI	Fri, Nov 30, 2001	5.05	5.05	5.05	5.05
2322	NASDAQ	TSRI	Thu, Nov 29, 2001	5.03	5.28	5.00	5.28
2321	NASDAQ	TSRI	Wed, Nov 28, 2001	5.14	5.14	5.14	5.14
2320	NASDAQ	TSRI	Tue, Nov 27, 2001	5.01	5.23	5.01	5.02
2319	NASDAQ	TSRI	Mon, Nov 26, 2001	5.00	5.20	5.00	5.20
2318	NASDAQ	TSRI	Fri, Nov 23, 2001	5.03	5.03	5.00	5.00
2317	NASDAQ	TSRI	Wed, Nov 21, 2001	5.03	5.03	5.03	5.03
2316	NASDAQ	TSRI	Tue, Nov 20, 2001	5.15	5.35	5.03	5.03
2315	NASDAQ	TSRI	Mon, Nov 19, 2001	5.00	5.15	5.00	5.15
2314	NASDAQ	TSRI	Fri, Nov 16, 2001	5.15	5.15	5.15	5.15
2313	NASDAQ	TSRI	Thu, Nov 15, 2001	5.00	5.05	5.00	5.05
2312	NASDAQ	TSRI	Wed, Nov 14, 2001	4.67	5.00	4.67	5.00
2311	NASDAQ	TSRI	Mon, Nov 12, 2001	4.66	4.98	4.66	4.98
2310	NASDAQ	TSRI	Fri, Nov 9, 2001	4.66	5.00	4.66	5.00
2309	NASDAQ	TSRI	Thu, Nov 8, 2001	4.61	4.89	4.61	4.88
2308	NASDAQ	TSRI	Wed, Nov 7, 2001	4.88	4.88	4.88	4.88
2307	NASDAQ	TSRI	Tue, Nov 6, 2001	4.75	4.82	4.75	4.75
2306	NASDAQ	TSRI	Mon, Nov 5, 2001	4.75	4.77	4.50	4.75
2305	NASDAQ	TSRI	Fri, Nov 2, 2001	4.80	4.85	4.80	4.85
2304	NASDAQ	TSRI	Thu, Nov 1, 2001	4.80	4.99	4.60	4.99
2303	NASDAQ	TSRI	Wed, Oct 31, 2001	4.77	4.94	4.77	4.94
2302	NASDAQ	TSRI	Tue, Oct 30, 2001	4.85	4.95	4.85	4.95
2301	NASDAQ	TSRI	Mon, Oct 29, 2001	4.63	4.95	4.63	4.95
2300	NASDAQ	TSRI	Fri, Oct 26, 2001	4.68	4.75	4.65	4.75
2299	NASDAQ	TSRI	Thu, Oct 25, 2001	4.64	4.70	4.50	4.70
2298	NASDAQ	TSRI	Wed, Oct 24, 2001	4.90	4.90	4.89	4.89
2297	NASDAQ	TSRI	Tue, Oct 23, 2001	4.53	4.95	4.53	4.95
2296	NASDAQ	TSRI	Mon, Oct 22, 2001	4.88	5.00	4.77	4.95
2295	NASDAQ	TSRI	Fri, Oct 19, 2001	4.65	4.88	4.65	4.88
2294	NASDAQ	TSRI	Thu, Oct 18, 2001	4.85	4.89	4.51	4.55
2293	NASDAQ	TSRI	Wed, Oct 17, 2001	4.93	4.97	4.80	4.90
2292	NASDAQ	TSRI	Tue, Oct 16, 2001	4.85	4.86	4.76	4.76
2291	NASDAQ	TSRI	Mon, Oct 15, 2001	4.79	4.81	4.77	4.81
2290	NASDAQ	TSRI	Fri, Oct 12, 2001	4.81	4.81	4.78	4.80
2289	NASDAQ	TSRI	Thu, Oct 11, 2001	4.91	5.00	4.90	5.00
2288	NASDAQ	TSRI	Wed, Oct 10, 2001	4.75	4.90	4.75	4.90
2287	NASDAQ	TSRI	Tue, Oct 9, 2001	4.67	4.67	4.67	4.67
2286	NASDAQ	TSRI	Mon, Oct 8, 2001	4.61	4.80	4.60	4.80
2285	NASDAQ	TSRI	Fri, Oct 5, 2001	4.94	4.94	4.60	4.75
2284	NASDAQ	TSRI	Thu, Oct 4, 2001	4.94	4.99	4.94	4.99
2283	NASDAQ	TSRI	Wed, Oct 3, 2001	4.95	4.95	4.95	4.95
2282	NASDAQ	TSRI	Tue, Oct 2, 2001	4.70	4.99	4.70	4.99
2281	NASDAQ	TSRI	Fri, Sep 28, 2001	4.99	4.99	4.71	4.95
2280	NASDAQ	TSRI	Thu, Sep 27, 2001	4.98	4.98	4.83	4.83
2279	NASDAQ	TSRI	Wed, Sep 26, 2001	4.99	5.09	4.42	5.00
2278	NASDAQ	TSRI	Tue, Sep 25, 2001	4.65	4.99	4.65	4.99
2277	NASDAQ	TSRI	Mon, Sep 24, 2001	4.90	4.95	4.90	4.95
2276	NASDAQ	TSRI	Fri, Sep 21, 2001	4.49	5.15	4.49	4.70
2275	NASDAQ	TSRI	Thu, Sep 20, 2001	4.50	4.60	4.50	4.60
2274	NASDAQ	TSRI	Wed, Sep 19, 2001	4.75	5.04	4.50	4.60
2273	NASDAQ	TSRI	Tue, Sep 18, 2001	4.75	5.35	4.75	5.05
2272	NASDAQ	TSRI	Mon, Sep 17, 2001	4.86	4.87	4.75	4.75
2271	NASDAQ	TSRI	Mon, Sep 10, 2001	5.00	5.05	4.87	4.90
2270	NASDAQ	TSRI	Fri, Sep 7, 2001	4.99	5.10	4.99	5.10
2269	NASDAQ	TSRI	Thu, Sep 6, 2001	5.00	5.00	4.90	4.99
2268	NASDAQ	TSRI	Wed, Sep 5, 2001	5.10	5.10	4.97	5.08
2267	NASDAQ	TSRI	Tue, Sep 4, 2001	5.13	5.13	4.96	4.96
2266	NASDAQ	TSRI	Fri, Aug 31, 2001	5.10	5.10	4.91	5.10
2265	NASDAQ	TSRI	Thu, Aug 30, 2001	4.91	5.20	4.90	5.20
2264	NASDAQ	TSRI	Wed, Aug 29, 2001	5.09	5.09	4.93	4.93
2263	NASDAQ	TSRI	Tue, Aug 28, 2001	5.08	5.20	5.08	5.10
2262	NASDAQ	TSRI	Mon, Aug 27, 2001	4.90	5.05	4.90	4.90
2261	NASDAQ	TSRI	Fri, Aug 24, 2001	4.99	5.10	4.97	5.10
2260	NASDAQ	TSRI	Thu, Aug 23, 2001	4.90	5.10	4.87	4.99
2259	NASDAQ	TSRI	Wed, Aug 22, 2001	4.99	4.99	4.98	4.98
2258	NASDAQ	TSRI	Tue, Aug 21, 2001	4.90	4.99	4.90	4.99
2257	NASDAQ	TSRI	Mon, Aug 20, 2001	4.96	5.09	4.90	4.90
2256	NASDAQ	TSRI	Fri, Aug 17, 2001	4.95	5.00	4.95	4.99
2255	NASDAQ	TSRI	Thu, Aug 16, 2001	5.07	5.07	5.00	5.05
2254	NASDAQ	TSRI	Wed, Aug 15, 2001	5.20	5.27	5.05	5.06
2253	NASDAQ	TSRI	Tue, Aug 14, 2001	5.25	5.30	5.20	5.20
2252	NASDAQ	TSRI	Mon, Aug 13, 2001	5.30	5.35	5.04	5.20
2251	NASDAQ	TSRI	Fri, Aug 10, 2001	5.25	5.30	5.25	5.30
2250	NASDAQ	TSRI	Thu, Aug 9, 2001	5.30	5.30	5.30	5.30
2249	NASDAQ	TSRI	Wed, Aug 8, 2001	5.21	5.30	5.21	5.25
2248	NASDAQ	TSRI	Tue, Aug 7, 2001	5.15	5.20	5.02	5.02
2247	NASDAQ	TSRI	Mon, Aug 6, 2001	5.01	5.10	4.94	5.10
2246	NASDAQ	TSRI	Fri, Aug 3, 2001	5.37	5.37	5.00	5.35
2245	NASDAQ	TSRI	Thu, Aug 2, 2001	4.92	5.30	4.92	5.30
2244	NASDAQ	TSRI	Wed, Aug 1, 2001	4.83	5.50	4.83	5.29
2243	NASDAQ	TSRI	Tue, Jul 31, 2001	5.04	5.50	4.50	5.50
2242	NASDAQ	TSRI	Mon, Jul 30, 2001	5.20	5.60	5.10	5.10
2241	NASDAQ	TSRI	Fri, Jul 27, 2001	5.13	5.39	5.13	5.22
2240	NASDAQ	TSRI	Thu, Jul 26, 2001	5.39	5.39	5.17	5.32
2239	NASDAQ	TSRI	Wed, Jul 25, 2001	5.42	5.42	5.35	5.38
2238	NASDAQ	TSRI	Tue, Jul 24, 2001	5.40	5.43	5.12	5.40
2237	NASDAQ	TSRI	Mon, Jul 23, 2001	5.50	5.50	5.14	5.40
2236	NASDAQ	TSRI	Fri, Jul 20, 2001	5.34	5.40	5.27	5.27
2235	NASDAQ	TSRI	Thu, Jul 19, 2001	5.40	5.50	5.40	5.40
2234	NASDAQ	TSRI	Wed, Jul 18, 2001	5.62	5.64	5.61	5.62
2233	NASDAQ	TSRI	Tue, Jul 17, 2001	5.34	5.70	5.34	5.65
2232	NASDAQ	TSRI	Mon, Jul 16, 2001	5.21	5.60	5.21	5.60
2231	NASDAQ	TSRI	Fri, Jul 13, 2001	5.30	5.57	5.30	5.50
2230	NASDAQ	TSRI	Thu, Jul 12, 2001	5.60	5.60	5.32	5.44
2229	NASDAQ	TSRI	Wed, Jul 11, 2001	5.35	5.35	5.35	5.35
2228	NASDAQ	TSRI	Tue, Jul 10, 2001	4.82	5.37	4.81	5.37
2227	NASDAQ	TSRI	Mon, Jul 9, 2001	4.90	5.37	4.90	4.94
2226	NASDAQ	TSRI	Fri, Jul 6, 2001	5.10	5.25	4.90	5.25
2225	NASDAQ	TSRI	Thu, Jul 5, 2001	5.09	5.25	5.09	5.25
2224	NASDAQ	TSRI	Tue, Jul 3, 2001	5.59	5.59	4.93	5.25
2223	NASDAQ	TSRI	Mon, Jul 2, 2001	5.60	5.64	5.59	5.59
2222	NASDAQ	TSRI	Fri, Jun 29, 2001	5.37	5.59	5.37	5.59
2221	NASDAQ	TSRI	Thu, Jun 28, 2001	5.31	5.37	5.31	5.37
2220	NASDAQ	TSRI	Wed, Jun 27, 2001	5.36	5.37	5.34	5.37
2219	NASDAQ	TSRI	Tue, Jun 26, 2001	5.42	5.42	5.42	5.42
2218	NASDAQ	TSRI	Mon, Jun 25, 2001	5.42	5.42	5.42	5.42
2217	NASDAQ	TSRI	Fri, Jun 22, 2001	5.62	5.62	5.62	5.62
2216	NASDAQ	TSRI	Thu, Jun 21, 2001	5.62	5.62	5.41	5.51
2215	NASDAQ	TSRI	Wed, Jun 20, 2001	5.41	5.59	5.41	5.59
2214	NASDAQ	TSRI	Tue, Jun 19, 2001	5.61	5.61	5.41	5.41
2213	NASDAQ	TSRI	Mon, Jun 18, 2001	5.41	5.41	5.41	5.41
2212	NASDAQ	TSRI	Fri, Jun 15, 2001	5.51	5.51	5.51	5.51
2211	NASDAQ	TSRI	Thu, Jun 14, 2001	5.77	5.77	5.55	5.55
2210	NASDAQ	TSRI	Wed, Jun 13, 2001	5.64	5.78	5.53	5.66
2209	NASDAQ	TSRI	Tue, Jun 12, 2001	5.57	5.79	5.50	5.79
2208	NASDAQ	TSRI	Mon, Jun 11, 2001	5.72	5.85	5.72	5.85
2207	NASDAQ	TSRI	Fri, Jun 8, 2001	5.65	5.65	5.65	5.65
2206	NASDAQ	TSRI	Thu, Jun 7, 2001	5.40	5.79	5.40	5.79
2205	NASDAQ	TSRI	Wed, Jun 6, 2001	5.38	5.39	5.38	5.39
2204	NASDAQ	TSRI	Tue, Jun 5, 2001	5.38	5.38	5.38	5.38
2203	NASDAQ	TSRI	Mon, Jun 4, 2001	5.28	5.35	5.28	5.35
2202	NASDAQ	TSRI	Fri, Jun 1, 2001	5.39	5.39	5.34	5.39
2201	NASDAQ	TSRI	Thu, May 31, 2001	5.35	5.35	5.35	5.35
2200	NASDAQ	TSRI	Wed, May 30, 2001	5.31	5.32	5.31	5.32
2199	NASDAQ	TSRI	Tue, May 29, 2001	5.25	5.25	5.25	5.25
2198	NASDAQ	TSRI	Fri, May 25, 2001	5.39	5.39	5.05	5.20
2197	NASDAQ	TSRI	Thu, May 24, 2001	5.74	5.88	5.39	5.39
2196	NASDAQ	TSRI	Wed, May 23, 2001	5.39	5.47	5.39	5.47
2195	NASDAQ	TSRI	Tue, May 22, 2001	5.16	5.39	5.16	5.39
2194	NASDAQ	TSRI	Mon, May 21, 2001	4.97	5.39	4.96	5.28
2193	NASDAQ	TSRI	Fri, May 18, 2001	5.01	5.40	5.01	5.30
2192	NASDAQ	TSRI	Thu, May 17, 2001	5.02	5.25	5.01	5.25
2191	NASDAQ	TSRI	Wed, May 16, 2001	5.01	5.25	5.01	5.25
2190	NASDAQ	TSRI	Tue, May 15, 2001	5.10	5.40	5.10	5.40
2189	NASDAQ	TSRI	Mon, May 14, 2001	4.72	5.32	4.72	5.32
2188	NASDAQ	TSRI	Fri, May 11, 2001	4.99	5.40	4.72	5.32
2187	NASDAQ	TSRI	Thu, May 10, 2001	4.85	4.99	4.72	4.99
2186	NASDAQ	TSRI	Wed, May 9, 2001	4.81	4.99	4.72	4.98
2185	NASDAQ	TSRI	Tue, May 8, 2001	5.00	5.40	5.00	5.39
2184	NASDAQ	TSRI	Mon, May 7, 2001	4.69	5.24	4.69	5.10
2183	NASDAQ	TSRI	Fri, May 4, 2001	4.63	4.70	4.63	4.70
2182	NASDAQ	TSRI	Thu, May 3, 2001	4.65	4.70	4.65	4.70
2181	NASDAQ	TSRI	Wed, May 2, 2001	4.69	4.69	4.69	4.69
2180	NASDAQ	TSRI	Tue, May 1, 2001	4.57	4.69	4.57	4.69
2179	NASDAQ	TSRI	Mon, Apr 30, 2001	4.90	4.90	4.70	4.70
2178	NASDAQ	TSRI	Fri, Apr 27, 2001	4.35	4.89	4.11	4.89
2177	NASDAQ	TSRI	Wed, Apr 25, 2001	4.60	4.70	4.60	4.70
2176	NASDAQ	TSRI	Tue, Apr 24, 2001	4.60	4.60	4.30	4.60
2175	NASDAQ	TSRI	Mon, Apr 23, 2001	4.54	4.70	4.16	4.70
2174	NASDAQ	TSRI	Fri, Apr 20, 2001	4.70	4.70	4.70	4.70
2173	NASDAQ	TSRI	Thu, Apr 19, 2001	4.66	4.77	4.45	4.70
2172	NASDAQ	TSRI	Wed, Apr 18, 2001	4.79	4.79	4.50	4.66
2171	NASDAQ	TSRI	Tue, Apr 17, 2001	4.40	4.74	4.40	4.74
2170	NASDAQ	TSRI	Mon, Apr 16, 2001	4.32	4.60	4.32	4.60
2169	NASDAQ	TSRI	Thu, Apr 12, 2001	4.07	4.60	4.07	4.60
2168	NASDAQ	TSRI	Wed, Apr 11, 2001	4.57	4.60	4.15	4.60
2167	NASDAQ	TSRI	Tue, Apr 10, 2001	4.00	4.57	4.00	4.57
2166	NASDAQ	TSRI	Mon, Apr 9, 2001	4.37	4.41	3.99	4.34
2165	NASDAQ	TSRI	Fri, Apr 6, 2001	4.38	4.75	4.38	4.69
2164	NASDAQ	TSRI	Thu, Apr 5, 2001	4.00	4.75	4.00	4.75
2163	NASDAQ	TSRI	Wed, Apr 4, 2001	3.98	4.28	3.97	4.16
2162	NASDAQ	TSRI	Tue, Apr 3, 2001	3.94	4.25	3.94	4.25
2161	NASDAQ	TSRI	Fri, Mar 30, 2001	3.88	4.25	3.88	4.25
2160	NASDAQ	TSRI	Thu, Mar 29, 2001	4.13	4.25	4.13	4.25
2159	NASDAQ	TSRI	Wed, Mar 28, 2001	4.00	4.06	4.00	4.06
2158	NASDAQ	TSRI	Mon, Mar 26, 2001	4.00	4.44	3.88	4.38
2157	NASDAQ	TSRI	Fri, Mar 23, 2001	4.00	4.00	4.00	4.00
2156	NASDAQ	TSRI	Thu, Mar 22, 2001	3.88	4.00	3.88	4.00
2155	NASDAQ	TSRI	Wed, Mar 21, 2001	3.88	3.88	3.88	3.88
2154	NASDAQ	TSRI	Tue, Mar 20, 2001	4.13	4.13	3.88	3.88
2153	NASDAQ	TSRI	Mon, Mar 19, 2001	3.89	3.89	3.88	3.88
2152	NASDAQ	TSRI	Fri, Mar 16, 2001	4.13	4.13	3.88	3.88
2151	NASDAQ	TSRI	Thu, Mar 15, 2001	4.02	4.13	3.88	4.13
2150	NASDAQ	TSRI	Wed, Mar 14, 2001	4.06	4.13	4.06	4.13
2149	NASDAQ	TSRI	Tue, Mar 13, 2001	4.19	4.19	4.06	4.06
2148	NASDAQ	TSRI	Mon, Mar 12, 2001	3.97	4.19	3.81	4.19
2147	NASDAQ	TSRI	Fri, Mar 9, 2001	4.00	4.06	4.00	4.06
2146	NASDAQ	TSRI	Thu, Mar 8, 2001	4.00	4.00	3.88	4.00
2145	NASDAQ	TSRI	Wed, Mar 7, 2001	3.88	4.00	3.88	4.00
2144	NASDAQ	TSRI	Tue, Mar 6, 2001	3.80	4.00	3.80	4.00
2143	NASDAQ	TSRI	Mon, Mar 5, 2001	3.89	4.00	3.88	4.00
2142	NASDAQ	TSRI	Fri, Mar 2, 2001	3.78	4.00	3.78	4.00
2141	NASDAQ	TSRI	Thu, Mar 1, 2001	4.00	4.00	4.00	4.00
2140	NASDAQ	TSRI	Wed, Feb 28, 2001	3.75	4.06	3.75	4.06
2139	NASDAQ	TSRI	Tue, Feb 27, 2001	3.81	4.13	3.81	4.13
2138	NASDAQ	TSRI	Mon, Feb 26, 2001	4.16	4.16	3.88	4.13
2137	NASDAQ	TSRI	Fri, Feb 23, 2001	4.16	4.19	3.81	4.19
2136	NASDAQ	TSRI	Thu, Feb 22, 2001	4.00	4.00	3.75	4.00
2135	NASDAQ	TSRI	Wed, Feb 21, 2001	4.00	4.19	4.00	4.19
2134	NASDAQ	TSRI	Tue, Feb 20, 2001	4.00	4.00	4.00	4.00
2133	NASDAQ	TSRI	Fri, Feb 16, 2001	4.00	4.19	4.00	4.19
2132	NASDAQ	TSRI	Thu, Feb 15, 2001	4.09	4.09	4.03	4.03
2131	NASDAQ	TSRI	Wed, Feb 14, 2001	4.05	4.09	4.03	4.09
2130	NASDAQ	TSRI	Tue, Feb 13, 2001	4.31	4.44	4.09	4.44
2129	NASDAQ	TSRI	Mon, Feb 12, 2001	4.38	4.50	4.28	4.50
2128	NASDAQ	TSRI	Fri, Feb 9, 2001	4.38	4.69	4.38	4.63
2127	NASDAQ	TSRI	Thu, Feb 8, 2001	4.50	4.69	4.38	4.69
2126	NASDAQ	TSRI	Wed, Feb 7, 2001	4.31	4.94	4.31	4.69
2125	NASDAQ	TSRI	Tue, Feb 6, 2001	4.25	4.25	4.25	4.25
2124	NASDAQ	TSRI	Mon, Feb 5, 2001	4.25	4.25	4.13	4.25
2123	NASDAQ	TSRI	Fri, Feb 2, 2001	4.19	4.31	4.03	4.31
2122	NASDAQ	TSRI	Thu, Feb 1, 2001	4.03	4.31	4.03	4.31
2121	NASDAQ	TSRI	Tue, Jan 30, 2001	4.06	4.25	4.06	4.25
2120	NASDAQ	TSRI	Mon, Jan 29, 2001	4.19	4.31	4.06	4.06
2119	NASDAQ	TSRI	Fri, Jan 26, 2001	4.44	4.50	4.13	4.38
2118	NASDAQ	TSRI	Thu, Jan 25, 2001	4.50	4.78	4.25	4.75
2117	NASDAQ	TSRI	Wed, Jan 24, 2001	4.50	4.50	4.25	4.50
2116	NASDAQ	TSRI	Tue, Jan 23, 2001	4.38	4.63	4.38	4.50
2115	NASDAQ	TSRI	Mon, Jan 22, 2001	4.75	4.75	4.38	4.50
2114	NASDAQ	TSRI	Fri, Jan 19, 2001	4.38	4.50	4.38	4.50
2113	NASDAQ	TSRI	Thu, Jan 18, 2001	4.28	4.44	4.25	4.31
2112	NASDAQ	TSRI	Wed, Jan 17, 2001	4.50	4.50	4.25	4.50
2111	NASDAQ	TSRI	Tue, Jan 16, 2001	4.47	4.69	4.47	4.69
2110	NASDAQ	TSRI	Fri, Jan 12, 2001	4.44	4.44	4.44	4.44
2109	NASDAQ	TSRI	Thu, Jan 11, 2001	4.69	4.69	4.30	4.50
2108	NASDAQ	TSRI	Wed, Jan 10, 2001	4.88	4.88	4.50	4.63
2107	NASDAQ	TSRI	Tue, Jan 9, 2001	5.22	5.25	4.50	4.88
2106	NASDAQ	TSRI	Mon, Jan 8, 2001	4.50	5.31	4.44	4.66
2105	NASDAQ	TSRI	Fri, Jan 5, 2001	4.50	4.75	4.31	4.31
2104	NASDAQ	TSRI	Thu, Jan 4, 2001	3.69	4.50	3.69	4.50
2103	NASDAQ	TSRI	Wed, Jan 3, 2001	3.67	4.25	3.66	4.00
2102	NASDAQ	TSRI	Tue, Jan 2, 2001	3.69	3.69	3.59	3.69
2101	NASDAQ	TSRI	Fri, Dec 29, 2000	3.66	3.81	3.50	3.69
2100	NASDAQ	TSRI	Thu, Dec 28, 2000	3.56	3.63	3.44	3.63
2099	NASDAQ	TSRI	Wed, Dec 27, 2000	3.63	3.94	3.56	3.56
2098	NASDAQ	TSRI	Tue, Dec 26, 2000	3.94	3.94	3.69	3.69
2097	NASDAQ	TSRI	Fri, Dec 22, 2000	4.31	4.31	3.63	3.94
2096	NASDAQ	TSRI	Thu, Dec 21, 2000	4.28	4.38	4.19	4.25
2095	NASDAQ	TSRI	Wed, Dec 20, 2000	4.00	4.44	4.00	4.25
2094	NASDAQ	TSRI	Tue, Dec 19, 2000	4.69	4.75	4.38	4.75
2093	NASDAQ	TSRI	Mon, Dec 18, 2000	4.88	4.88	4.56	4.75
2092	NASDAQ	TSRI	Fri, Dec 15, 2000	4.88	4.88	4.75	4.84
2091	NASDAQ	TSRI	Thu, Dec 14, 2000	4.75	4.81	4.75	4.81
2090	NASDAQ	TSRI	Wed, Dec 13, 2000	4.97	4.97	4.75	4.81
2089	NASDAQ	TSRI	Tue, Dec 12, 2000	4.91	4.94	4.88	4.94
2088	NASDAQ	TSRI	Mon, Dec 11, 2000	4.94	4.94	4.88	4.88
2087	NASDAQ	TSRI	Fri, Dec 8, 2000	4.75	4.88	4.53	4.75
2086	NASDAQ	TSRI	Thu, Dec 7, 2000	4.53	4.53	4.53	4.53
2085	NASDAQ	TSRI	Wed, Dec 6, 2000	4.52	4.69	4.50	4.50
2084	NASDAQ	TSRI	Tue, Dec 5, 2000	4.69	4.69	4.63	4.63
2083	NASDAQ	TSRI	Mon, Dec 4, 2000	4.72	4.75	4.06	4.69
2082	NASDAQ	TSRI	Fri, Dec 1, 2000	4.78	4.81	4.50	4.75
2081	NASDAQ	TSRI	Thu, Nov 30, 2000	4.72	4.81	4.72	4.78
2080	NASDAQ	TSRI	Wed, Nov 29, 2000	5.00	5.00	4.94	4.94
2079	NASDAQ	TSRI	Tue, Nov 28, 2000	4.69	5.06	4.69	5.00
2078	NASDAQ	TSRI	Mon, Nov 27, 2000	5.14	5.19	4.66	5.00
2077	NASDAQ	TSRI	Fri, Nov 24, 2000	5.25	5.25	4.63	5.19
2076	NASDAQ	TSRI	Wed, Nov 22, 2000	4.63	5.25	4.63	5.25
2075	NASDAQ	TSRI	Tue, Nov 21, 2000	5.06	5.13	4.56	5.00
2074	NASDAQ	TSRI	Mon, Nov 20, 2000	4.95	5.13	4.91	5.13
2073	NASDAQ	TSRI	Fri, Nov 17, 2000	5.03	5.03	4.94	4.94
2072	NASDAQ	TSRI	Thu, Nov 16, 2000	4.97	5.03	4.94	4.94
2071	NASDAQ	TSRI	Wed, Nov 15, 2000	5.00	5.03	5.00	5.00
2070	NASDAQ	TSRI	Tue, Nov 14, 2000	4.69	5.06	4.69	5.00
2069	NASDAQ	TSRI	Mon, Nov 13, 2000	4.81	4.97	4.63	4.97
2068	NASDAQ	TSRI	Fri, Nov 10, 2000	5.06	5.06	4.56	4.81
2067	NASDAQ	TSRI	Thu, Nov 9, 2000	5.06	5.31	5.06	5.19
2066	NASDAQ	TSRI	Wed, Nov 8, 2000	5.38	5.50	5.13	5.25
2065	NASDAQ	TSRI	Tue, Nov 7, 2000	5.44	5.50	5.44	5.50
2064	NASDAQ	TSRI	Mon, Nov 6, 2000	5.47	5.75	5.44	5.44
2063	NASDAQ	TSRI	Fri, Nov 3, 2000	5.25	5.44	5.25	5.44
2062	NASDAQ	TSRI	Thu, Nov 2, 2000	5.06	5.06	5.06	5.06
2061	NASDAQ	TSRI	Wed, Nov 1, 2000	5.13	5.31	5.13	5.31
2060	NASDAQ	TSRI	Tue, Oct 31, 2000	5.19	5.19	5.16	5.16
2059	NASDAQ	TSRI	Mon, Oct 30, 2000	5.06	5.25	5.06	5.25
2058	NASDAQ	TSRI	Fri, Oct 27, 2000	5.28	5.31	5.06	5.06
2057	NASDAQ	TSRI	Thu, Oct 26, 2000	5.47	5.56	5.28	5.56
2056	NASDAQ	TSRI	Wed, Oct 25, 2000	5.47	5.47	5.47	5.47
2055	NASDAQ	TSRI	Tue, Oct 24, 2000	5.72	5.75	5.72	5.75
2054	NASDAQ	TSRI	Mon, Oct 23, 2000	5.47	5.72	5.47	5.72
2053	NASDAQ	TSRI	Fri, Oct 20, 2000	5.72	5.72	5.47	5.72
2052	NASDAQ	TSRI	Thu, Oct 19, 2000	5.47	5.72	5.47	5.47
2051	NASDAQ	TSRI	Wed, Oct 18, 2000	5.56	5.56	5.44	5.44
2050	NASDAQ	TSRI	Mon, Oct 16, 2000	5.69	5.75	5.69	5.75
2049	NASDAQ	TSRI	Fri, Oct 13, 2000	5.69	5.75	5.69	5.75
2048	NASDAQ	TSRI	Thu, Oct 12, 2000	5.72	5.72	5.69	5.69
2047	NASDAQ	TSRI	Wed, Oct 11, 2000	5.75	5.75	5.72	5.72
2046	NASDAQ	TSRI	Tue, Oct 10, 2000	5.70	5.77	5.69	5.72
2045	NASDAQ	TSRI	Mon, Oct 9, 2000	5.75	5.84	5.69	5.69
2044	NASDAQ	TSRI	Fri, Oct 6, 2000	5.75	5.75	5.75	5.75
2043	NASDAQ	TSRI	Thu, Oct 5, 2000	5.75	5.88	5.69	5.88
2042	NASDAQ	TSRI	Wed, Oct 4, 2000	5.75	5.75	5.56	5.69
2041	NASDAQ	TSRI	Tue, Oct 3, 2000	5.56	5.59	5.50	5.59
2040	NASDAQ	TSRI	Mon, Oct 2, 2000	5.56	5.56	5.47	5.47
2039	NASDAQ	TSRI	Fri, Sep 29, 2000	5.53	5.56	5.53	5.56
2038	NASDAQ	TSRI	Thu, Sep 28, 2000	5.50	5.63	5.50	5.63
2037	NASDAQ	TSRI	Wed, Sep 27, 2000	5.69	5.69	5.56	5.56
2036	NASDAQ	TSRI	Tue, Sep 26, 2000	5.83	5.91	5.56	5.81
2035	NASDAQ	TSRI	Mon, Sep 25, 2000	5.94	5.94	5.75	5.94
2034	NASDAQ	TSRI	Fri, Sep 22, 2000	5.75	6.00	5.75	5.75
2033	NASDAQ	TSRI	Thu, Sep 21, 2000	5.66	5.88	5.50	5.75
2032	NASDAQ	TSRI	Wed, Sep 20, 2000	5.72	5.72	5.72	5.72
2031	NASDAQ	TSRI	Tue, Sep 19, 2000	5.66	5.72	5.66	5.72
2030	NASDAQ	TSRI	Mon, Sep 18, 2000	5.69	5.69	5.69	5.69
2029	NASDAQ	TSRI	Fri, Sep 15, 2000	5.72	5.72	5.69	5.69
2028	NASDAQ	TSRI	Thu, Sep 14, 2000	5.75	5.88	5.72	5.88
2027	NASDAQ	TSRI	Wed, Sep 13, 2000	5.69	5.69	5.69	5.69
2026	NASDAQ	TSRI	Tue, Sep 12, 2000	5.88	5.88	5.75	5.75
2025	NASDAQ	TSRI	Mon, Sep 11, 2000	5.88	5.88	5.88	5.88
2024	NASDAQ	TSRI	Fri, Sep 8, 2000	6.00	6.00	5.88	5.88
2023	NASDAQ	TSRI	Thu, Sep 7, 2000	6.06	6.06	5.78	5.78
2022	NASDAQ	TSRI	Wed, Sep 6, 2000	6.03	6.25	5.97	5.97
2021	NASDAQ	TSRI	Tue, Sep 5, 2000	5.69	6.97	5.69	6.25
2020	NASDAQ	TSRI	Fri, Sep 1, 2000	5.31	5.75	5.31	5.63
2019	NASDAQ	TSRI	Thu, Aug 31, 2000	5.25	5.31	5.25	5.31
2018	NASDAQ	TSRI	Wed, Aug 30, 2000	5.22	5.25	5.22	5.25
2017	NASDAQ	TSRI	Tue, Aug 29, 2000	5.06	5.25	5.06	5.08
2016	NASDAQ	TSRI	Mon, Aug 28, 2000	5.25	5.25	5.13	5.13
2015	NASDAQ	TSRI	Fri, Aug 25, 2000	5.25	5.25	5.25	5.25
2014	NASDAQ	TSRI	Thu, Aug 24, 2000	5.25	5.25	5.00	5.25
2013	NASDAQ	TSRI	Wed, Aug 23, 2000	5.13	5.13	5.06	5.06
2012	NASDAQ	TSRI	Tue, Aug 22, 2000	5.00	5.19	5.00	5.19
2011	NASDAQ	TSRI	Mon, Aug 21, 2000	4.59	4.88	4.59	4.81
2010	NASDAQ	TSRI	Fri, Aug 18, 2000	4.69	4.69	4.56	4.69
2009	NASDAQ	TSRI	Thu, Aug 17, 2000	4.59	4.69	4.50	4.56
2008	NASDAQ	TSRI	Wed, Aug 16, 2000	4.53	4.69	4.53	4.69
2007	NASDAQ	TSRI	Tue, Aug 15, 2000	4.50	4.63	4.50	4.63
2006	NASDAQ	TSRI	Mon, Aug 14, 2000	4.63	4.69	4.63	4.63
2005	NASDAQ	TSRI	Fri, Aug 11, 2000	4.63	4.88	4.63	4.88
2004	NASDAQ	TSRI	Thu, Aug 10, 2000	4.91	4.94	4.50	4.94
2003	NASDAQ	TSRI	Tue, Aug 8, 2000	4.91	4.91	4.91	4.91
2002	NASDAQ	TSRI	Mon, Aug 7, 2000	4.91	4.91	4.91	4.91
2001	NASDAQ	TSRI	Fri, Aug 4, 2000	4.50	4.94	4.50	4.91
2000	NASDAQ	TSRI	Thu, Aug 3, 2000	4.69	4.69	4.69	4.69
1999	NASDAQ	TSRI	Wed, Aug 2, 2000	4.72	4.81	4.63	4.69
1998	NASDAQ	TSRI	Tue, Aug 1, 2000	4.63	4.75	4.50	4.75
1997	NASDAQ	TSRI	Mon, Jul 31, 2000	4.75	5.13	4.50	4.63
1996	NASDAQ	TSRI	Fri, Jul 28, 2000	4.22	4.75	4.22	4.75
1995	NASDAQ	TSRI	Thu, Jul 27, 2000	5.19	5.19	3.56	4.88
1994	NASDAQ	TSRI	Wed, Jul 26, 2000	5.13	5.19	5.00	5.19
1993	NASDAQ	TSRI	Tue, Jul 25, 2000	5.00	5.13	5.00	5.13
1992	NASDAQ	TSRI	Mon, Jul 24, 2000	4.84	5.06	4.84	5.03
1991	NASDAQ	TSRI	Fri, Jul 21, 2000	5.00	5.19	5.00	5.19
1990	NASDAQ	TSRI	Thu, Jul 20, 2000	5.00	5.06	4.88	5.06
1989	NASDAQ	TSRI	Wed, Jul 19, 2000	5.00	5.31	5.00	5.00
1988	NASDAQ	TSRI	Tue, Jul 18, 2000	4.91	5.00	4.91	5.00
1987	NASDAQ	TSRI	Mon, Jul 17, 2000	4.88	5.00	4.88	5.00
1986	NASDAQ	TSRI	Fri, Jul 14, 2000	4.88	4.94	4.81	4.94
1985	NASDAQ	TSRI	Thu, Jul 13, 2000	4.81	4.94	4.81	4.94
1984	NASDAQ	TSRI	Wed, Jul 12, 2000	5.13	5.31	4.88	5.31
1983	NASDAQ	TSRI	Tue, Jul 11, 2000	5.38	5.44	5.13	5.44
1982	NASDAQ	TSRI	Mon, Jul 10, 2000	5.34	5.44	4.94	5.38
1981	NASDAQ	TSRI	Fri, Jul 7, 2000	5.28	5.50	5.13	5.50
1980	NASDAQ	TSRI	Thu, Jul 6, 2000	5.31	5.56	5.31	5.44
1979	NASDAQ	TSRI	Wed, Jul 5, 2000	5.63	5.63	5.25	5.25
1978	NASDAQ	TSRI	Mon, Jul 3, 2000	5.50	5.50	5.38	5.41
1977	NASDAQ	TSRI	Fri, Jun 30, 2000	5.41	5.50	5.41	5.50
1976	NASDAQ	TSRI	Thu, Jun 29, 2000	5.75	5.75	5.50	5.75
1975	NASDAQ	TSRI	Wed, Jun 28, 2000	5.72	5.75	5.63	5.63
1974	NASDAQ	TSRI	Tue, Jun 27, 2000	5.69	5.88	5.63	5.63
1973	NASDAQ	TSRI	Mon, Jun 26, 2000	5.50	5.50	5.44	5.44
1972	NASDAQ	TSRI	Fri, Jun 23, 2000	5.63	5.63	5.44	5.44
1971	NASDAQ	TSRI	Thu, Jun 22, 2000	5.41	5.50	5.41	5.50
1970	NASDAQ	TSRI	Wed, Jun 21, 2000	5.75	5.75	5.44	5.44
1969	NASDAQ	TSRI	Tue, Jun 20, 2000	5.63	5.63	5.56	5.56
1968	NASDAQ	TSRI	Mon, Jun 19, 2000	6.13	6.13	6.13	6.13
1967	NASDAQ	TSRI	Fri, Jun 16, 2000	5.69	5.94	5.63	5.94
1966	NASDAQ	TSRI	Thu, Jun 15, 2000	5.72	5.72	5.50	5.50
1965	NASDAQ	TSRI	Wed, Jun 14, 2000	5.63	6.00	5.63	6.00
1964	NASDAQ	TSRI	Tue, Jun 13, 2000	5.53	5.53	5.53	5.53
1963	NASDAQ	TSRI	Mon, Jun 12, 2000	5.63	5.69	5.53	5.53
1962	NASDAQ	TSRI	Fri, Jun 9, 2000	5.63	5.63	5.63	5.63
1961	NASDAQ	TSRI	Thu, Jun 8, 2000	5.63	5.72	5.63	5.63
1960	NASDAQ	TSRI	Tue, Jun 6, 2000	5.72	5.72	5.59	5.59
1959	NASDAQ	TSRI	Mon, Jun 5, 2000	5.63	5.63	5.63	5.63
1958	NASDAQ	TSRI	Fri, Jun 2, 2000	5.70	5.75	5.63	5.75
1957	NASDAQ	TSRI	Thu, Jun 1, 2000	5.66	5.66	5.66	5.66
1956	NASDAQ	TSRI	Wed, May 31, 2000	5.69	5.69	5.63	5.69
1955	NASDAQ	TSRI	Tue, May 30, 2000	5.63	5.75	5.63	5.75
1954	NASDAQ	TSRI	Fri, May 26, 2000	5.97	5.97	5.63	5.88
1953	NASDAQ	TSRI	Thu, May 25, 2000	5.97	5.97	5.63	5.63
1952	NASDAQ	TSRI	Wed, May 24, 2000	5.88	6.16	5.69	5.69
1951	NASDAQ	TSRI	Tue, May 23, 2000	5.84	6.19	5.84	6.19
1950	NASDAQ	TSRI	Mon, May 22, 2000	5.69	5.72	5.69	5.72
1949	NASDAQ	TSRI	Fri, May 19, 2000	6.00	6.00	5.75	6.00
1948	NASDAQ	TSRI	Thu, May 18, 2000	6.25	6.25	6.19	6.25
1947	NASDAQ	TSRI	Wed, May 17, 2000	5.88	6.25	5.69	6.00
1946	NASDAQ	TSRI	Tue, May 16, 2000	5.88	5.88	5.88	5.88
1945	NASDAQ	TSRI	Mon, May 15, 2000	5.63	5.63	5.63	5.63
1944	NASDAQ	TSRI	Fri, May 12, 2000	5.63	5.88	5.63	5.88
1943	NASDAQ	TSRI	Thu, May 11, 2000	5.81	5.81	5.63	5.63
1942	NASDAQ	TSRI	Wed, May 10, 2000	5.63	5.75	5.63	5.75
1941	NASDAQ	TSRI	Tue, May 9, 2000	5.63	5.69	5.63	5.69
1940	NASDAQ	TSRI	Mon, May 8, 2000	5.63	5.81	5.50	5.81
1939	NASDAQ	TSRI	Fri, May 5, 2000	5.97	5.97	5.75	5.88
1938	NASDAQ	TSRI	Thu, May 4, 2000	6.00	6.09	5.94	5.94
1937	NASDAQ	TSRI	Wed, May 3, 2000	6.38	6.38	6.00	6.00
1936	NASDAQ	TSRI	Tue, May 2, 2000	6.38	6.50	6.38	6.41
1935	NASDAQ	TSRI	Mon, May 1, 2000	6.25	6.50	6.13	6.50
1934	NASDAQ	TSRI	Fri, Apr 28, 2000	6.03	6.13	6.00	6.00
1933	NASDAQ	TSRI	Thu, Apr 27, 2000	5.94	6.38	5.94	6.31
1932	NASDAQ	TSRI	Wed, Apr 26, 2000	5.94	5.94	5.94	5.94
1931	NASDAQ	TSRI	Tue, Apr 25, 2000	6.13	6.25	6.00	6.06
1930	NASDAQ	TSRI	Mon, Apr 24, 2000	5.94	6.06	5.94	5.94
1929	NASDAQ	TSRI	Thu, Apr 20, 2000	5.69	5.94	5.63	5.94
1928	NASDAQ	TSRI	Wed, Apr 19, 2000	5.48	5.69	5.48	5.69
1927	NASDAQ	TSRI	Tue, Apr 18, 2000	5.75	5.75	5.50	5.50
1926	NASDAQ	TSRI	Mon, Apr 17, 2000	5.75	5.78	5.75	5.75
1925	NASDAQ	TSRI	Fri, Apr 14, 2000	5.97	6.00	5.75	5.84
1924	NASDAQ	TSRI	Thu, Apr 13, 2000	5.98	6.09	5.97	6.00
1923	NASDAQ	TSRI	Wed, Apr 12, 2000	5.97	6.00	5.94	5.97
1922	NASDAQ	TSRI	Tue, Apr 11, 2000	5.91	5.97	5.88	5.97
1921	NASDAQ	TSRI	Mon, Apr 10, 2000	5.84	5.91	5.84	5.88
1920	NASDAQ	TSRI	Fri, Apr 7, 2000	6.06	6.25	5.63	5.88
1919	NASDAQ	TSRI	Thu, Apr 6, 2000	6.00	6.25	6.00	6.13
1918	NASDAQ	TSRI	Wed, Apr 5, 2000	6.06	6.31	6.00	6.00
1917	NASDAQ	TSRI	Tue, Apr 4, 2000	6.25	6.38	6.06	6.38
1916	NASDAQ	TSRI	Mon, Apr 3, 2000	6.25	6.31	6.25	6.25
1915	NASDAQ	TSRI	Fri, Mar 31, 2000	6.31	6.38	6.19	6.25
1914	NASDAQ	TSRI	Thu, Mar 30, 2000	6.44	6.44	6.13	6.31
1913	NASDAQ	TSRI	Wed, Mar 29, 2000	6.39	6.39	6.31	6.31
1912	NASDAQ	TSRI	Tue, Mar 28, 2000	6.34	6.50	6.31	6.50
1911	NASDAQ	TSRI	Mon, Mar 27, 2000	6.22	6.38	6.19	6.31
1910	NASDAQ	TSRI	Fri, Mar 24, 2000	6.19	6.31	6.13	6.25
1909	NASDAQ	TSRI	Thu, Mar 23, 2000	6.31	6.31	6.13	6.19
1908	NASDAQ	TSRI	Wed, Mar 22, 2000	6.13	6.25	6.13	6.25
1907	NASDAQ	TSRI	Tue, Mar 21, 2000	6.25	6.25	5.88	6.19
1906	NASDAQ	TSRI	Mon, Mar 20, 2000	6.13	6.25	6.06	6.13
1905	NASDAQ	TSRI	Fri, Mar 17, 2000	6.06	6.19	6.03	6.06
1904	NASDAQ	TSRI	Thu, Mar 16, 2000	6.00	6.19	6.00	6.19
1903	NASDAQ	TSRI	Wed, Mar 15, 2000	5.94	6.06	5.94	6.00
1902	NASDAQ	TSRI	Tue, Mar 14, 2000	6.05	6.13	5.88	5.91
1901	NASDAQ	TSRI	Mon, Mar 13, 2000	5.97	6.22	5.94	6.03
1900	NASDAQ	TSRI	Fri, Mar 10, 2000	6.16	6.22	6.00	6.00
1899	NASDAQ	TSRI	Thu, Mar 9, 2000	5.91	6.28	5.84	6.28
1898	NASDAQ	TSRI	Wed, Mar 8, 2000	6.00	6.31	5.94	6.00
1897	NASDAQ	TSRI	Tue, Mar 7, 2000	6.13	6.25	6.06	6.16
1896	NASDAQ	TSRI	Mon, Mar 6, 2000	6.06	6.22	6.03	6.16
1895	NASDAQ	TSRI	Fri, Mar 3, 2000	5.94	6.31	5.78	6.00
1894	NASDAQ	TSRI	Thu, Mar 2, 2000	6.17	6.28	5.69	5.88
1893	NASDAQ	TSRI	Wed, Mar 1, 2000	6.19	6.44	6.06	6.31
1892	NASDAQ	TSRI	Tue, Feb 29, 2000	6.63	6.63	5.75	6.06
1891	NASDAQ	TSRI	Mon, Feb 28, 2000	6.50	6.50	6.38	6.44
1890	NASDAQ	TSRI	Fri, Feb 25, 2000	6.94	6.94	6.31	6.56
1889	NASDAQ	TSRI	Thu, Feb 24, 2000	6.81	6.94	6.75	6.94
1888	NASDAQ	TSRI	Wed, Feb 23, 2000	6.75	7.19	6.63	7.00
1887	NASDAQ	TSRI	Tue, Feb 22, 2000	7.03	7.06	6.50	7.00
1886	NASDAQ	TSRI	Fri, Feb 18, 2000	7.44	7.63	7.25	7.38
1885	NASDAQ	TSRI	Thu, Feb 17, 2000	7.50	7.63	7.06	7.31
1884	NASDAQ	TSRI	Wed, Feb 16, 2000	7.69	7.69	7.56	7.56
1883	NASDAQ	TSRI	Tue, Feb 15, 2000	7.81	7.88	7.69	7.69
1882	NASDAQ	TSRI	Mon, Feb 14, 2000	7.38	7.75	7.31	7.75
1881	NASDAQ	TSRI	Fri, Feb 11, 2000	7.28	7.63	7.28	7.63
1880	NASDAQ	TSRI	Thu, Feb 10, 2000	7.25	7.66	7.25	7.66
1879	NASDAQ	TSRI	Wed, Feb 9, 2000	7.56	7.56	7.13	7.13
1878	NASDAQ	TSRI	Tue, Feb 8, 2000	7.38	7.56	7.34	7.50
1877	NASDAQ	TSRI	Mon, Feb 7, 2000	7.19	7.50	7.06	7.38
1876	NASDAQ	TSRI	Fri, Feb 4, 2000	6.94	7.38	6.91	7.25
1875	NASDAQ	TSRI	Thu, Feb 3, 2000	7.06	7.06	6.56	6.91
1874	NASDAQ	TSRI	Wed, Feb 2, 2000	7.25	7.25	7.00	7.00
1873	NASDAQ	TSRI	Tue, Feb 1, 2000	7.25	7.34	6.81	6.88
1872	NASDAQ	TSRI	Mon, Jan 31, 2000	7.56	7.56	7.03	7.25
1871	NASDAQ	TSRI	Fri, Jan 28, 2000	7.56	7.75	7.53	7.53
1870	NASDAQ	TSRI	Thu, Jan 27, 2000	7.63	7.75	7.56	7.56
1869	NASDAQ	TSRI	Wed, Jan 26, 2000	7.38	7.88	7.25	7.63
1868	NASDAQ	TSRI	Tue, Jan 25, 2000	7.13	7.75	7.13	7.44
1867	NASDAQ	TSRI	Mon, Jan 24, 2000	7.44	7.50	7.38	7.38
1866	NASDAQ	TSRI	Fri, Jan 21, 2000	7.50	7.63	7.50	7.50
1865	NASDAQ	TSRI	Thu, Jan 20, 2000	7.19	7.56	7.13	7.56
1864	NASDAQ	TSRI	Wed, Jan 19, 2000	7.00	7.38	7.00	7.19
1863	NASDAQ	TSRI	Tue, Jan 18, 2000	7.13	7.38	7.00	7.03
1862	NASDAQ	TSRI	Fri, Jan 14, 2000	7.38	7.63	7.00	7.06
1861	NASDAQ	TSRI	Thu, Jan 13, 2000	7.38	7.50	7.13	7.13
1860	NASDAQ	TSRI	Wed, Jan 12, 2000	7.69	7.75	7.13	7.13
1859	NASDAQ	TSRI	Tue, Jan 11, 2000	7.56	7.72	7.50	7.69
1858	NASDAQ	TSRI	Mon, Jan 10, 2000	7.69	7.88	7.56	7.56
1857	NASDAQ	TSRI	Fri, Jan 7, 2000	7.75	7.97	7.75	7.97
1856	NASDAQ	TSRI	Thu, Jan 6, 2000	7.81	7.94	7.63	7.63
1855	NASDAQ	TSRI	Wed, Jan 5, 2000	7.84	7.84	7.56	7.59
1854	NASDAQ	TSRI	Tue, Jan 4, 2000	8.06	8.06	7.25	7.81
1853	NASDAQ	TSRI	Mon, Jan 3, 2000	8.06	8.25	7.88	8.00
1852	NASDAQ	TSRI	Fri, Dec 31, 1999	7.97	8.50	7.97	8.25
1851	NASDAQ	TSRI	Thu, Dec 30, 1999	7.56	8.25	7.56	7.94
1850	NASDAQ	TSRI	Wed, Dec 29, 1999	7.59	7.81	7.38	7.56
1849	NASDAQ	TSRI	Tue, Dec 28, 1999	7.63	8.00	7.63	7.69
1848	NASDAQ	TSRI	Mon, Dec 27, 1999	7.63	7.84	7.63	7.75
1847	NASDAQ	TSRI	Thu, Dec 23, 1999	8.00	8.00	7.50	7.75
1846	NASDAQ	TSRI	Wed, Dec 22, 1999	7.78	8.25	7.78	8.00
1845	NASDAQ	TSRI	Tue, Dec 21, 1999	7.97	8.00	7.50	7.97
1844	NASDAQ	TSRI	Mon, Dec 20, 1999	8.38	8.38	7.78	7.84
1843	NASDAQ	TSRI	Fri, Dec 17, 1999	8.16	8.44	8.03	8.25
1842	NASDAQ	TSRI	Thu, Dec 16, 1999	8.38	8.88	8.22	8.31
1841	NASDAQ	TSRI	Wed, Dec 15, 1999	7.75	8.38	7.75	8.16
1840	NASDAQ	TSRI	Tue, Dec 14, 1999	8.13	8.25	7.69	7.94
1839	NASDAQ	TSRI	Mon, Dec 13, 1999	8.44	8.44	8.00	8.06
1838	NASDAQ	TSRI	Fri, Dec 10, 1999	7.13	8.50	7.00	8.09
1837	NASDAQ	TSRI	Thu, Dec 9, 1999	7.72	7.88	7.19	7.38
1836	NASDAQ	TSRI	Wed, Dec 8, 1999	7.63	8.00	7.50	7.56
1835	NASDAQ	TSRI	Tue, Dec 7, 1999	7.25	7.97	7.25	7.97
1834	NASDAQ	TSRI	Mon, Dec 6, 1999	7.88	7.88	7.63	7.84
1833	NASDAQ	TSRI	Fri, Dec 3, 1999	7.44	7.91	7.44	7.75
1832	NASDAQ	TSRI	Thu, Dec 2, 1999	7.53	7.56	7.50	7.50
1831	NASDAQ	TSRI	Wed, Dec 1, 1999	7.64	7.88	7.50	7.63
1830	NASDAQ	TSRI	Tue, Nov 30, 1999	7.16	7.75	7.16	7.75
1829	NASDAQ	TSRI	Mon, Nov 29, 1999	6.88	7.38	6.88	7.19
1828	NASDAQ	TSRI	Fri, Nov 26, 1999	7.03	7.03	6.81	6.81
1827	NASDAQ	TSRI	Wed, Nov 24, 1999	7.13	7.13	6.94	7.03
1826	NASDAQ	TSRI	Tue, Nov 23, 1999	6.91	6.94	6.63	6.88
1825	NASDAQ	TSRI	Mon, Nov 22, 1999	7.00	7.00	6.81	7.00
1824	NASDAQ	TSRI	Fri, Nov 19, 1999	6.81	6.97	6.81	6.95
1823	NASDAQ	TSRI	Thu, Nov 18, 1999	7.13	7.13	6.75	6.81
1822	NASDAQ	TSRI	Wed, Nov 17, 1999	6.78	7.13	6.78	7.13
1821	NASDAQ	TSRI	Tue, Nov 16, 1999	6.88	7.00	6.75	6.75
1820	NASDAQ	TSRI	Mon, Nov 15, 1999	6.78	6.88	6.75	6.75
1819	NASDAQ	TSRI	Fri, Nov 12, 1999	6.44	7.06	6.44	6.69
1818	NASDAQ	TSRI	Thu, Nov 11, 1999	6.41	6.75	6.41	6.44
1817	NASDAQ	TSRI	Wed, Nov 10, 1999	6.41	6.44	6.41	6.44
1816	NASDAQ	TSRI	Tue, Nov 9, 1999	6.47	6.47	6.38	6.41
1815	NASDAQ	TSRI	Mon, Nov 8, 1999	6.59	6.75	6.38	6.50
1814	NASDAQ	TSRI	Fri, Nov 5, 1999	6.88	7.05	6.50	6.50
1813	NASDAQ	TSRI	Thu, Nov 4, 1999	7.06	7.06	6.69	6.88
1812	NASDAQ	TSRI	Wed, Nov 3, 1999	7.00	7.50	6.50	6.63
1811	NASDAQ	TSRI	Tue, Nov 2, 1999	6.63	7.00	6.63	6.94
1810	NASDAQ	TSRI	Mon, Nov 1, 1999	6.84	6.84	6.50	6.50
1809	NASDAQ	TSRI	Fri, Oct 29, 1999	6.75	6.94	6.75	6.94
1808	NASDAQ	TSRI	Thu, Oct 28, 1999	6.88	6.88	6.63	6.78
1807	NASDAQ	TSRI	Wed, Oct 27, 1999	6.97	6.97	6.63	6.75
1806	NASDAQ	TSRI	Tue, Oct 26, 1999	6.80	6.88	6.80	6.81
1805	NASDAQ	TSRI	Mon, Oct 25, 1999	6.78	6.81	6.75	6.75
1804	NASDAQ	TSRI	Fri, Oct 22, 1999	6.77	6.84	6.66	6.72
1803	NASDAQ	TSRI	Thu, Oct 21, 1999	6.81	6.97	6.69	6.69
1802	NASDAQ	TSRI	Wed, Oct 20, 1999	6.72	6.88	6.72	6.75
1801	NASDAQ	TSRI	Tue, Oct 19, 1999	6.69	6.69	6.69	6.69
1800	NASDAQ	TSRI	Mon, Oct 18, 1999	6.88	6.88	6.69	6.81
1799	NASDAQ	TSRI	Fri, Oct 15, 1999	6.22	7.22	6.00	6.78
1798	NASDAQ	TSRI	Thu, Oct 14, 1999	6.59	6.75	6.38	6.56
1797	NASDAQ	TSRI	Wed, Oct 13, 1999	6.53	6.88	6.53	6.81
1796	NASDAQ	TSRI	Tue, Oct 12, 1999	6.47	6.63	6.47	6.50
1795	NASDAQ	TSRI	Mon, Oct 11, 1999	6.81	6.81	6.44	6.47
1794	NASDAQ	TSRI	Fri, Oct 8, 1999	6.28	6.75	6.25	6.75
1793	NASDAQ	TSRI	Thu, Oct 7, 1999	6.59	6.84	6.50	6.50
1792	NASDAQ	TSRI	Wed, Oct 6, 1999	6.97	7.00	6.63	6.63
1791	NASDAQ	TSRI	Tue, Oct 5, 1999	7.25	7.25	6.88	7.06
1790	NASDAQ	TSRI	Mon, Oct 4, 1999	7.00	7.25	7.00	7.13
1789	NASDAQ	TSRI	Fri, Oct 1, 1999	7.13	7.25	6.75	7.00
1788	NASDAQ	TSRI	Thu, Sep 30, 1999	6.75	7.25	6.50	6.75
1787	NASDAQ	TSRI	Wed, Sep 29, 1999	6.97	7.31	6.50	6.81
1786	NASDAQ	TSRI	Tue, Sep 28, 1999	7.69	7.69	6.88	6.94
1785	NASDAQ	TSRI	Mon, Sep 27, 1999	7.69	7.88	7.66	7.66
1784	NASDAQ	TSRI	Fri, Sep 24, 1999	7.91	7.91	7.75	7.91
1783	NASDAQ	TSRI	Thu, Sep 23, 1999	7.88	7.94	7.81	7.88
1782	NASDAQ	TSRI	Wed, Sep 22, 1999	8.00	8.00	7.66	8.00
1781	NASDAQ	TSRI	Tue, Sep 21, 1999	8.56	8.59	7.56	8.00
1780	NASDAQ	TSRI	Mon, Sep 20, 1999	8.69	8.75	8.56	8.56
1779	NASDAQ	TSRI	Fri, Sep 17, 1999	8.06	8.69	8.00	8.69
1778	NASDAQ	TSRI	Thu, Sep 16, 1999	8.25	8.31	7.69	7.88
1777	NASDAQ	TSRI	Wed, Sep 15, 1999	8.63	8.75	8.38	8.50
1776	NASDAQ	TSRI	Tue, Sep 14, 1999	8.63	8.63	8.38	8.44
1775	NASDAQ	TSRI	Mon, Sep 13, 1999	8.70	8.75	8.50	8.63
1774	NASDAQ	TSRI	Fri, Sep 10, 1999	8.50	8.69	8.50	8.63
1773	NASDAQ	TSRI	Thu, Sep 9, 1999	8.50	8.50	8.38	8.47
1772	NASDAQ	TSRI	Wed, Sep 8, 1999	8.38	8.56	8.31	8.31
1771	NASDAQ	TSRI	Tue, Sep 7, 1999	8.38	8.50	8.38	8.44
1770	NASDAQ	TSRI	Fri, Sep 3, 1999	8.69	8.75	8.38	8.38
1769	NASDAQ	TSRI	Thu, Sep 2, 1999	8.44	8.63	8.38	8.63
1768	NASDAQ	TSRI	Wed, Sep 1, 1999	8.38	8.75	8.38	8.44
1767	NASDAQ	TSRI	Tue, Aug 31, 1999	8.38	8.50	8.38	8.50
1766	NASDAQ	TSRI	Mon, Aug 30, 1999	8.88	8.88	8.44	8.44
1765	NASDAQ	TSRI	Fri, Aug 27, 1999	8.44	8.75	8.44	8.63
1764	NASDAQ	TSRI	Thu, Aug 26, 1999	8.44	8.50	8.38	8.44
1763	NASDAQ	TSRI	Wed, Aug 25, 1999	8.50	8.50	8.50	8.50
1762	NASDAQ	TSRI	Tue, Aug 24, 1999	8.56	8.66	8.38	8.63
1761	NASDAQ	TSRI	Mon, Aug 23, 1999	8.75	8.75	8.50	8.56
1760	NASDAQ	TSRI	Fri, Aug 20, 1999	8.50	8.75	8.38	8.50
1759	NASDAQ	TSRI	Thu, Aug 19, 1999	8.53	8.53	8.16	8.38
1758	NASDAQ	TSRI	Wed, Aug 18, 1999	8.69	8.69	8.41	8.56
1757	NASDAQ	TSRI	Tue, Aug 17, 1999	8.81	8.88	8.66	8.66
1756	NASDAQ	TSRI	Mon, Aug 16, 1999	8.61	8.75	8.53	8.75
1755	NASDAQ	TSRI	Fri, Aug 13, 1999	8.25	8.75	8.25	8.63
1754	NASDAQ	TSRI	Thu, Aug 12, 1999	8.13	8.69	8.13	8.50
1753	NASDAQ	TSRI	Wed, Aug 11, 1999	8.19	8.56	8.13	8.47
1752	NASDAQ	TSRI	Tue, Aug 10, 1999	7.75	8.25	7.75	8.13
1751	NASDAQ	TSRI	Mon, Aug 9, 1999	8.00	8.13	7.75	8.13
1750	NASDAQ	TSRI	Fri, Aug 6, 1999	7.78	8.25	7.69	8.25
1749	NASDAQ	TSRI	Thu, Aug 5, 1999	7.63	7.94	7.63	7.69
1748	NASDAQ	TSRI	Wed, Aug 4, 1999	7.63	7.69	7.63	7.69
1747	NASDAQ	TSRI	Tue, Aug 3, 1999	7.63	7.69	7.63	7.69
1746	NASDAQ	TSRI	Mon, Aug 2, 1999	7.66	7.81	7.50	7.63
1745	NASDAQ	TSRI	Fri, Jul 30, 1999	7.88	7.88	7.56	7.63
1744	NASDAQ	TSRI	Thu, Jul 29, 1999	7.69	7.88	7.50	7.88
1743	NASDAQ	TSRI	Wed, Jul 28, 1999	7.88	7.88	7.56	7.63
1742	NASDAQ	TSRI	Tue, Jul 27, 1999	7.13	7.94	7.06	7.81
1741	NASDAQ	TSRI	Mon, Jul 26, 1999	8.00	8.00	7.13	7.13
1740	NASDAQ	TSRI	Fri, Jul 23, 1999	8.00	8.00	7.38	7.75
1739	NASDAQ	TSRI	Thu, Jul 22, 1999	7.88	7.88	7.50	7.50
1738	NASDAQ	TSRI	Wed, Jul 21, 1999	7.88	7.88	7.50	7.88
1737	NASDAQ	TSRI	Tue, Jul 20, 1999	7.75	8.00	7.75	7.75
1736	NASDAQ	TSRI	Mon, Jul 19, 1999	7.88	8.00	7.75	7.88
1735	NASDAQ	TSRI	Fri, Jul 16, 1999	8.25	8.25	7.75	7.88
1734	NASDAQ	TSRI	Thu, Jul 15, 1999	7.88	8.50	7.75	7.75
1733	NASDAQ	TSRI	Wed, Jul 14, 1999	8.38	8.50	8.25	8.50
1732	NASDAQ	TSRI	Tue, Jul 13, 1999	8.88	8.88	8.38	8.38
1731	NASDAQ	TSRI	Mon, Jul 12, 1999	8.44	8.75	8.38	8.75
1730	NASDAQ	TSRI	Fri, Jul 9, 1999	8.25	8.44	8.00	8.44
1729	NASDAQ	TSRI	Thu, Jul 8, 1999	8.25	8.38	8.00	8.06
1728	NASDAQ	TSRI	Wed, Jul 7, 1999	8.13	8.25	8.00	8.19
1727	NASDAQ	TSRI	Tue, Jul 6, 1999	8.00	8.25	8.00	8.13
1726	NASDAQ	TSRI	Fri, Jul 2, 1999	8.00	8.63	8.00	8.00
1725	NASDAQ	TSRI	Thu, Jul 1, 1999	8.88	8.88	8.25	8.25
1724	NASDAQ	TSRI	Wed, Jun 30, 1999	7.88	8.75	7.88	8.50
1723	NASDAQ	TSRI	Tue, Jun 29, 1999	8.00	8.13	7.81	7.88
1722	NASDAQ	TSRI	Mon, Jun 28, 1999	7.91	7.94	7.88	7.88
1721	NASDAQ	TSRI	Fri, Jun 25, 1999	8.13	8.13	7.81	7.81
1720	NASDAQ	TSRI	Thu, Jun 24, 1999	7.88	8.00	7.88	8.00
1719	NASDAQ	TSRI	Wed, Jun 23, 1999	7.88	7.88	7.81	7.81
1718	NASDAQ	TSRI	Tue, Jun 22, 1999	8.00	8.13	7.88	8.00
1717	NASDAQ	TSRI	Mon, Jun 21, 1999	7.88	8.38	7.75	7.94
1716	NASDAQ	TSRI	Fri, Jun 18, 1999	8.50	8.50	8.00	8.00
1715	NASDAQ	TSRI	Thu, Jun 17, 1999	8.38	8.94	8.00	8.63
1714	NASDAQ	TSRI	Wed, Jun 16, 1999	8.88	9.06	8.75	8.75
1713	NASDAQ	TSRI	Tue, Jun 15, 1999	9.19	9.19	8.81	8.94
1712	NASDAQ	TSRI	Mon, Jun 14, 1999	8.91	9.19	8.75	9.00
1711	NASDAQ	TSRI	Fri, Jun 11, 1999	8.44	9.38	8.44	9.00
1710	NASDAQ	TSRI	Thu, Jun 10, 1999	8.44	8.63	8.44	8.44
1709	NASDAQ	TSRI	Wed, Jun 9, 1999	8.00	8.63	8.00	8.50
1708	NASDAQ	TSRI	Tue, Jun 8, 1999	8.31	8.31	8.00	8.00
1707	NASDAQ	TSRI	Mon, Jun 7, 1999	8.00	8.25	7.75	8.25
1706	NASDAQ	TSRI	Fri, Jun 4, 1999	7.88	8.06	7.88	8.00
1705	NASDAQ	TSRI	Thu, Jun 3, 1999	7.81	8.22	7.81	8.03
1704	NASDAQ	TSRI	Wed, Jun 2, 1999	7.63	7.94	7.50	7.78
1703	NASDAQ	TSRI	Tue, Jun 1, 1999	7.75	8.00	7.25	7.75
1702	NASDAQ	TSRI	Fri, May 28, 1999	7.25	7.50	7.25	7.25
1701	NASDAQ	TSRI	Thu, May 27, 1999	8.00	8.25	7.38	7.38
1700	NASDAQ	TSRI	Wed, May 26, 1999	8.25	8.25	7.81	8.00
1699	NASDAQ	TSRI	Tue, May 25, 1999	8.38	8.38	7.88	8.00
1698	NASDAQ	TSRI	Mon, May 24, 1999	7.69	8.31	7.50	7.81
1697	NASDAQ	TSRI	Fri, May 21, 1999	7.00	7.50	7.00	7.50
1696	NASDAQ	TSRI	Thu, May 20, 1999	7.06	7.38	7.00	7.13
1695	NASDAQ	TSRI	Wed, May 19, 1999	7.13	7.38	6.94	7.38
1694	NASDAQ	TSRI	Tue, May 18, 1999	7.13	7.13	6.88	7.00
1693	NASDAQ	TSRI	Mon, May 17, 1999	7.00	7.41	7.00	7.13
1692	NASDAQ	TSRI	Fri, May 14, 1999	7.00	7.38	7.00	7.06
1691	NASDAQ	TSRI	Thu, May 13, 1999	7.13	7.25	6.81	7.25
1690	NASDAQ	TSRI	Wed, May 12, 1999	7.19	7.25	6.81	7.25
1689	NASDAQ	TSRI	Tue, May 11, 1999	6.81	7.25	6.81	7.13
1688	NASDAQ	TSRI	Mon, May 10, 1999	7.00	7.25	6.81	7.13
1687	NASDAQ	TSRI	Fri, May 7, 1999	6.81	6.94	6.81	6.88
1686	NASDAQ	TSRI	Thu, May 6, 1999	7.13	7.19	6.75	6.81
1685	NASDAQ	TSRI	Wed, May 5, 1999	7.75	7.81	7.19	7.19
1684	NASDAQ	TSRI	Tue, May 4, 1999	6.94	7.75	6.88	7.63
1683	NASDAQ	TSRI	Mon, May 3, 1999	6.88	7.00	6.00	6.88
1682	NASDAQ	TSRI	Fri, Apr 30, 1999	6.75	6.88	6.56	6.66
1681	NASDAQ	TSRI	Thu, Apr 29, 1999	6.69	6.75	6.63	6.75
1680	NASDAQ	TSRI	Wed, Apr 28, 1999	6.63	6.94	6.63	6.75
1679	NASDAQ	TSRI	Tue, Apr 27, 1999	6.50	6.88	6.50	6.63
1678	NASDAQ	TSRI	Mon, Apr 26, 1999	6.31	6.88	6.16	6.75
1677	NASDAQ	TSRI	Fri, Apr 23, 1999	6.19	6.38	6.16	6.22
1676	NASDAQ	TSRI	Thu, Apr 22, 1999	6.13	6.25	6.13	6.25
1675	NASDAQ	TSRI	Wed, Apr 21, 1999	6.19	6.38	6.00	6.25
1674	NASDAQ	TSRI	Tue, Apr 20, 1999	6.13	6.38	6.13	6.19
1673	NASDAQ	TSRI	Mon, Apr 19, 1999	6.50	6.50	6.13	6.38
1672	NASDAQ	TSRI	Fri, Apr 16, 1999	6.25	6.88	6.13	6.13
1671	NASDAQ	TSRI	Thu, Apr 15, 1999	6.50	7.13	6.03	6.06
1670	NASDAQ	TSRI	Wed, Apr 14, 1999	6.50	7.13	6.25	6.25
1669	NASDAQ	TSRI	Tue, Apr 13, 1999	6.63	6.75	6.25	6.38
1668	NASDAQ	TSRI	Mon, Apr 12, 1999	6.13	6.63	5.63	6.63
1667	NASDAQ	TSRI	Fri, Apr 9, 1999	6.13	6.38	6.00	6.38
1666	NASDAQ	TSRI	Thu, Apr 8, 1999	6.38	6.44	6.00	6.38
1665	NASDAQ	TSRI	Wed, Apr 7, 1999	6.50	7.13	6.00	6.00
1664	NASDAQ	TSRI	Tue, Apr 6, 1999	7.19	7.25	6.50	6.56
1663	NASDAQ	TSRI	Mon, Apr 5, 1999	6.88	7.13	6.63	6.81
1662	NASDAQ	TSRI	Thu, Apr 1, 1999	7.00	7.00	6.38	6.88
1661	NASDAQ	TSRI	Wed, Mar 31, 1999	7.13	7.13	6.88	7.00
1660	NASDAQ	TSRI	Tue, Mar 30, 1999	7.75	7.75	7.19	7.25
1659	NASDAQ	TSRI	Mon, Mar 29, 1999	7.25	7.63	7.13	7.63
1658	NASDAQ	TSRI	Fri, Mar 26, 1999	7.00	7.38	7.00	7.06
1657	NASDAQ	TSRI	Thu, Mar 25, 1999	6.88	7.25	6.75	7.25
1656	NASDAQ	TSRI	Wed, Mar 24, 1999	7.00	7.19	7.00	7.19
1655	NASDAQ	TSRI	Tue, Mar 23, 1999	7.25	7.25	7.00	7.00
1654	NASDAQ	TSRI	Mon, Mar 22, 1999	7.13	7.13	7.00	7.13
1653	NASDAQ	TSRI	Fri, Mar 19, 1999	7.00	7.13	7.00	7.06
1652	NASDAQ	TSRI	Thu, Mar 18, 1999	7.06	7.25	7.06	7.06
1651	NASDAQ	TSRI	Wed, Mar 17, 1999	7.02	7.38	6.94	7.13
1650	NASDAQ	TSRI	Tue, Mar 16, 1999	7.38	7.38	6.75	7.13
1649	NASDAQ	TSRI	Mon, Mar 15, 1999	6.94	7.63	6.88	7.06
1648	NASDAQ	TSRI	Fri, Mar 12, 1999	7.00	7.69	7.00	7.44
1647	NASDAQ	TSRI	Thu, Mar 11, 1999	7.38	7.50	6.94	7.19
1646	NASDAQ	TSRI	Wed, Mar 10, 1999	8.25	8.38	7.50	7.81
1645	NASDAQ	TSRI	Tue, Mar 9, 1999	8.88	8.88	8.38	8.44
1644	NASDAQ	TSRI	Mon, Mar 8, 1999	8.88	9.00	8.38	8.38
1643	NASDAQ	TSRI	Fri, Mar 5, 1999	8.75	9.00	8.19	8.88
1642	NASDAQ	TSRI	Thu, Mar 4, 1999	8.06	8.50	8.06	8.50
1641	NASDAQ	TSRI	Wed, Mar 3, 1999	8.50	8.75	8.00	8.38
1640	NASDAQ	TSRI	Tue, Mar 2, 1999	8.19	8.44	8.13	8.44
1639	NASDAQ	TSRI	Mon, Mar 1, 1999	8.19	8.38	8.00	8.19
1638	NASDAQ	TSRI	Fri, Feb 26, 1999	8.13	8.38	8.00	8.13
1637	NASDAQ	TSRI	Thu, Feb 25, 1999	8.50	8.56	8.25	8.28
1636	NASDAQ	TSRI	Wed, Feb 24, 1999	8.63	9.00	8.63	8.75
1635	NASDAQ	TSRI	Tue, Feb 23, 1999	8.50	8.88	8.50	8.75
1634	NASDAQ	TSRI	Mon, Feb 22, 1999	8.00	8.50	8.00	8.50
1633	NASDAQ	TSRI	Fri, Feb 19, 1999	8.63	8.75	8.25	8.25
1632	NASDAQ	TSRI	Thu, Feb 18, 1999	8.50	8.75	8.50	8.50
1631	NASDAQ	TSRI	Wed, Feb 17, 1999	8.50	8.75	8.31	8.50
1630	NASDAQ	TSRI	Tue, Feb 16, 1999	9.06	9.50	8.50	8.75
1629	NASDAQ	TSRI	Fri, Feb 12, 1999	8.75	9.25	8.63	9.13
1628	NASDAQ	TSRI	Thu, Feb 11, 1999	8.94	9.06	8.63	8.94
1627	NASDAQ	TSRI	Wed, Feb 10, 1999	9.31	9.31	8.75	8.75
1626	NASDAQ	TSRI	Tue, Feb 9, 1999	9.75	9.75	9.25	9.25
1625	NASDAQ	TSRI	Mon, Feb 8, 1999	9.63	9.75	9.38	9.44
1624	NASDAQ	TSRI	Fri, Feb 5, 1999	9.31	9.50	9.13	9.38
1623	NASDAQ	TSRI	Thu, Feb 4, 1999	9.13	9.44	9.13	9.19
1622	NASDAQ	TSRI	Wed, Feb 3, 1999	9.06	9.25	9.00	9.13
1621	NASDAQ	TSRI	Tue, Feb 2, 1999	9.00	9.25	8.88	9.00
1620	NASDAQ	TSRI	Mon, Feb 1, 1999	9.13	9.25	8.88	8.94
1619	NASDAQ	TSRI	Fri, Jan 29, 1999	9.50	9.88	9.31	9.44
1618	NASDAQ	TSRI	Thu, Jan 28, 1999	10.00	10.06	8.75	9.88
1617	NASDAQ	TSRI	Wed, Jan 27, 1999	10.00	10.44	9.94	10.06
1616	NASDAQ	TSRI	Tue, Jan 26, 1999	10.50	11.00	10.19	10.50
1615	NASDAQ	TSRI	Mon, Jan 25, 1999	11.50	11.50	10.50	10.75
1614	NASDAQ	TSRI	Fri, Jan 22, 1999	11.13	11.38	10.50	11.06
1613	NASDAQ	TSRI	Thu, Jan 21, 1999	11.38	11.63	11.00	11.13
1612	NASDAQ	TSRI	Wed, Jan 20, 1999	10.38	11.31	10.00	11.06
1611	NASDAQ	TSRI	Tue, Jan 19, 1999	12.44	12.50	11.25	11.50
1610	NASDAQ	TSRI	Fri, Jan 15, 1999	12.44	12.44	11.75	11.88
1609	NASDAQ	TSRI	Thu, Jan 14, 1999	11.94	12.19	11.88	12.00
1608	NASDAQ	TSRI	Wed, Jan 13, 1999	12.50	12.50	11.75	12.06
1607	NASDAQ	TSRI	Tue, Jan 12, 1999	13.75	13.75	12.00	12.94
1606	NASDAQ	TSRI	Mon, Jan 11, 1999	13.25	13.88	13.13	13.75
1605	NASDAQ	TSRI	Fri, Jan 8, 1999	12.38	12.94	12.31	12.88
1604	NASDAQ	TSRI	Thu, Jan 7, 1999	11.63	12.13	11.31	11.88
1603	NASDAQ	TSRI	Wed, Jan 6, 1999	11.06	11.06	10.50	10.75
1602	NASDAQ	TSRI	Tue, Jan 5, 1999	10.63	10.88	10.50	10.50
1601	NASDAQ	TSRI	Mon, Jan 4, 1999	11.13	11.19	10.56	10.63
1600	NASDAQ	TSRI	Thu, Dec 31, 1998	9.88	11.25	9.88	10.38
1599	NASDAQ	TSRI	Wed, Dec 30, 1998	10.06	10.13	9.38	9.94
1598	NASDAQ	TSRI	Tue, Dec 29, 1998	10.38	10.38	10.00	10.19
1597	NASDAQ	TSRI	Mon, Dec 28, 1998	9.56	10.25	9.25	10.13
1596	NASDAQ	TSRI	Thu, Dec 24, 1998	9.00	9.75	9.00	9.38
1595	NASDAQ	TSRI	Wed, Dec 23, 1998	8.91	9.94	8.88	9.06
1594	NASDAQ	TSRI	Tue, Dec 22, 1998	9.50	10.00	8.25	8.94
1593	NASDAQ	TSRI	Mon, Dec 21, 1998	10.44	10.75	9.75	9.88
1592	NASDAQ	TSRI	Fri, Dec 18, 1998	10.56	10.75	10.38	10.44
1591	NASDAQ	TSRI	Thu, Dec 17, 1998	10.31	10.75	10.00	10.63
1590	NASDAQ	TSRI	Wed, Dec 16, 1998	11.00	11.13	10.00	10.63
1589	NASDAQ	TSRI	Tue, Dec 15, 1998	11.56	11.88	10.75	10.94
1588	NASDAQ	TSRI	Mon, Dec 14, 1998	10.88	11.50	10.75	10.88
1587	NASDAQ	TSRI	Fri, Dec 11, 1998	11.44	11.69	10.06	10.50
1586	NASDAQ	TSRI	Thu, Dec 10, 1998	11.38	12.25	11.13	11.25
1585	NASDAQ	TSRI	Wed, Dec 9, 1998	9.44	11.38	9.38	11.00
1584	NASDAQ	TSRI	Tue, Dec 8, 1998	9.38	9.75	8.56	9.31
1583	NASDAQ	TSRI	Mon, Dec 7, 1998	7.88	8.75	7.50	8.44
1582	NASDAQ	TSRI	Fri, Dec 4, 1998	7.63	7.63	7.06	7.38
1581	NASDAQ	TSRI	Thu, Dec 3, 1998	7.38	7.63	7.25	7.38
1580	NASDAQ	TSRI	Wed, Dec 2, 1998	7.75	7.75	7.38	7.63
1579	NASDAQ	TSRI	Tue, Dec 1, 1998	8.00	8.00	7.50	7.50
1578	NASDAQ	TSRI	Mon, Nov 30, 1998	7.75	8.50	7.56	7.75
1577	NASDAQ	TSRI	Fri, Nov 27, 1998	7.50	7.75	7.25	7.25
1576	NASDAQ	TSRI	Wed, Nov 25, 1998	7.75	7.75	7.13	7.25
1575	NASDAQ	TSRI	Tue, Nov 24, 1998	7.56	7.75	7.00	7.63
1574	NASDAQ	TSRI	Mon, Nov 23, 1998	8.06	8.25	7.56	7.75
1573	NASDAQ	TSRI	Fri, Nov 20, 1998	8.56	8.56	8.00	8.00
1572	NASDAQ	TSRI	Thu, Nov 19, 1998	8.94	9.00	8.13	8.31
1571	NASDAQ	TSRI	Wed, Nov 18, 1998	8.06	8.25	8.00	8.13
1570	NASDAQ	TSRI	Tue, Nov 17, 1998	8.50	8.50	8.00	8.06
1569	NASDAQ	TSRI	Mon, Nov 16, 1998	8.50	8.50	8.38	8.50
1568	NASDAQ	TSRI	Fri, Nov 13, 1998	8.25	8.50	8.25	8.38
1567	NASDAQ	TSRI	Thu, Nov 12, 1998	9.19	9.19	8.25	8.25
1566	NASDAQ	TSRI	Wed, Nov 11, 1998	9.38	9.50	8.75	9.00
1565	NASDAQ	TSRI	Tue, Nov 10, 1998	9.38	9.50	9.00	9.38
1564	NASDAQ	TSRI	Mon, Nov 9, 1998	9.13	9.63	8.88	9.13
1563	NASDAQ	TSRI	Fri, Nov 6, 1998	9.00	9.13	8.50	8.88
1562	NASDAQ	TSRI	Thu, Nov 5, 1998	8.50	8.88	8.19	8.19
1561	NASDAQ	TSRI	Wed, Nov 4, 1998	9.25	9.25	7.63	8.50
1560	NASDAQ	TSRI	Tue, Nov 3, 1998	9.50	9.63	9.00	9.06
1559	NASDAQ	TSRI	Mon, Nov 2, 1998	8.50	9.63	8.25	9.38
1558	NASDAQ	TSRI	Fri, Oct 30, 1998	7.75	8.19	7.44	8.00
1557	NASDAQ	TSRI	Thu, Oct 29, 1998	7.75	7.75	7.25	7.25
1556	NASDAQ	TSRI	Wed, Oct 28, 1998	7.63	8.00	7.13	7.75
1555	NASDAQ	TSRI	Tue, Oct 27, 1998	7.50	7.63	6.88	6.94
1554	NASDAQ	TSRI	Mon, Oct 26, 1998	7.00	7.50	6.63	7.25
1553	NASDAQ	TSRI	Fri, Oct 23, 1998	6.94	6.94	6.50	6.75
1552	NASDAQ	TSRI	Thu, Oct 22, 1998	7.00	7.00	6.06	6.56
1551	NASDAQ	TSRI	Wed, Oct 21, 1998	6.94	7.00	6.94	7.00
1550	NASDAQ	TSRI	Tue, Oct 20, 1998	7.00	7.25	6.81	7.00
1549	NASDAQ	TSRI	Mon, Oct 19, 1998	6.50	7.38	6.38	6.75
1548	NASDAQ	TSRI	Fri, Oct 16, 1998	6.25	6.50	6.25	6.50
1547	NASDAQ	TSRI	Thu, Oct 15, 1998	6.25	6.50	5.75	6.25
1546	NASDAQ	TSRI	Wed, Oct 14, 1998	6.25	6.50	6.19	6.25
1545	NASDAQ	TSRI	Tue, Oct 13, 1998	6.38	6.38	5.88	6.25
1544	NASDAQ	TSRI	Mon, Oct 12, 1998	6.44	6.94	6.44	6.50
1543	NASDAQ	TSRI	Fri, Oct 9, 1998	5.63	6.50	5.63	6.44
1542	NASDAQ	TSRI	Thu, Oct 8, 1998	6.00	6.38	5.50	5.81
1541	NASDAQ	TSRI	Wed, Oct 7, 1998	7.00	7.25	6.00	6.75
1540	NASDAQ	TSRI	Tue, Oct 6, 1998	8.25	8.33	6.88	7.00
1539	NASDAQ	TSRI	Mon, Oct 5, 1998	8.38	8.38	8.00	8.00
1538	NASDAQ	TSRI	Fri, Oct 2, 1998	8.50	8.63	7.75	8.13
1537	NASDAQ	TSRI	Thu, Oct 1, 1998	7.25	8.00	7.25	7.88
1536	NASDAQ	TSRI	Wed, Sep 30, 1998	6.88	6.88	6.75	6.88
1535	NASDAQ	TSRI	Tue, Sep 29, 1998	7.13	7.13	7.00	7.13
1534	NASDAQ	TSRI	Mon, Sep 28, 1998	7.00	7.50	7.00	7.13
1533	NASDAQ	TSRI	Fri, Sep 25, 1998	7.19	7.75	7.19	7.19
1532	NASDAQ	TSRI	Thu, Sep 24, 1998	7.00	7.88	7.00	7.25
1531	NASDAQ	TSRI	Wed, Sep 23, 1998	8.00	8.00	7.63	7.69
1530	NASDAQ	TSRI	Tue, Sep 22, 1998	7.75	8.00	7.38	7.38
1529	NASDAQ	TSRI	Mon, Sep 21, 1998	7.50	7.88	7.13	7.88
1528	NASDAQ	TSRI	Fri, Sep 18, 1998	7.50	7.88	7.06	7.88
1527	NASDAQ	TSRI	Thu, Sep 17, 1998	7.25	7.38	6.75	7.00
1526	NASDAQ	TSRI	Wed, Sep 16, 1998	7.00	7.94	6.75	7.75
1525	NASDAQ	TSRI	Tue, Sep 15, 1998	5.88	7.00	5.75	7.00
1524	NASDAQ	TSRI	Mon, Sep 14, 1998	5.38	5.69	5.13	5.63
1523	NASDAQ	TSRI	Fri, Sep 11, 1998	5.13	5.50	5.00	5.13
1522	NASDAQ	TSRI	Thu, Sep 10, 1998	5.38	5.50	5.00	5.06
1521	NASDAQ	TSRI	Wed, Sep 9, 1998	5.25	5.75	5.00	5.38
1520	NASDAQ	TSRI	Tue, Sep 8, 1998	5.88	6.00	5.38	5.38
1519	NASDAQ	TSRI	Fri, Sep 4, 1998	6.19	6.19	5.38	5.50
1518	NASDAQ	TSRI	Thu, Sep 3, 1998	6.38	6.63	6.00	6.00
1517	NASDAQ	TSRI	Wed, Sep 2, 1998	6.13	6.94	5.75	6.38
1516	NASDAQ	TSRI	Tue, Sep 1, 1998	6.25	6.63	6.00	6.00
1515	NASDAQ	TSRI	Mon, Aug 31, 1998	7.00	7.38	6.38	6.50
1514	NASDAQ	TSRI	Fri, Aug 28, 1998	7.00	7.38	6.50	7.00
1513	NASDAQ	TSRI	Thu, Aug 27, 1998	6.50	7.38	6.38	6.63
1512	NASDAQ	TSRI	Wed, Aug 26, 1998	7.38	7.81	6.13	6.13
1511	NASDAQ	TSRI	Tue, Aug 25, 1998	7.81	7.81	7.50	7.63
1510	NASDAQ	TSRI	Mon, Aug 24, 1998	7.38	7.81	7.38	7.50
1509	NASDAQ	TSRI	Fri, Aug 21, 1998	7.56	7.81	7.38	7.50
1508	NASDAQ	TSRI	Thu, Aug 20, 1998	7.75	8.13	7.56	7.56
1507	NASDAQ	TSRI	Wed, Aug 19, 1998	8.00	8.38	7.75	8.00
1506	NASDAQ	TSRI	Tue, Aug 18, 1998	7.75	8.25	7.63	8.25
1505	NASDAQ	TSRI	Mon, Aug 17, 1998	7.75	7.75	7.56	7.63
1504	NASDAQ	TSRI	Fri, Aug 14, 1998	8.00	8.25	7.56	7.75
1503	NASDAQ	TSRI	Thu, Aug 13, 1998	8.13	8.44	8.00	8.25
1502	NASDAQ	TSRI	Wed, Aug 12, 1998	7.69	8.25	7.63	8.13
1501	NASDAQ	TSRI	Tue, Aug 11, 1998	8.50	8.50	7.13	7.81
1500	NASDAQ	TSRI	Mon, Aug 10, 1998	8.38	8.75	8.38	8.38
1499	NASDAQ	TSRI	Fri, Aug 7, 1998	9.00	9.00	8.25	8.88
1498	NASDAQ	TSRI	Thu, Aug 6, 1998	9.00	9.13	8.00	9.00
1497	NASDAQ	TSRI	Wed, Aug 5, 1998	9.63	9.63	8.00	8.13
1496	NASDAQ	TSRI	Tue, Aug 4, 1998	10.50	10.50	8.75	8.75
1495	NASDAQ	TSRI	Mon, Aug 3, 1998	11.38	11.88	10.00	10.50
1494	NASDAQ	TSRI	Fri, Jul 31, 1998	12.00	12.19	11.38	11.38
1493	NASDAQ	TSRI	Thu, Jul 30, 1998	12.25	12.25	12.00	12.00
1492	NASDAQ	TSRI	Wed, Jul 29, 1998	12.13	12.31	12.00	12.00
1491	NASDAQ	TSRI	Tue, Jul 28, 1998	12.38	12.38	11.75	12.00
1490	NASDAQ	TSRI	Mon, Jul 27, 1998	12.25	12.25	11.63	12.25
1489	NASDAQ	TSRI	Fri, Jul 24, 1998	13.00	13.00	12.00	12.00
1488	NASDAQ	TSRI	Thu, Jul 23, 1998	12.25	13.00	12.25	12.75
1487	NASDAQ	TSRI	Wed, Jul 22, 1998	13.00	13.00	11.75	12.25
1486	NASDAQ	TSRI	Tue, Jul 21, 1998	13.63	14.50	12.50	13.00
1485	NASDAQ	TSRI	Mon, Jul 20, 1998	12.38	13.75	12.25	13.50
1484	NASDAQ	TSRI	Fri, Jul 17, 1998	11.88	13.25	11.50	12.38
1483	NASDAQ	TSRI	Thu, Jul 16, 1998	11.88	12.00	11.13	11.75
1482	NASDAQ	TSRI	Wed, Jul 15, 1998	11.50	11.88	11.00	11.75
1481	NASDAQ	TSRI	Tue, Jul 14, 1998	11.38	12.25	10.75	11.25
1480	NASDAQ	TSRI	Mon, Jul 13, 1998	10.50	11.25	10.50	10.56
1479	NASDAQ	TSRI	Fri, Jul 10, 1998	10.50	11.00	10.50	10.50
1478	NASDAQ	TSRI	Thu, Jul 9, 1998	10.50	11.25	10.50	11.00
1477	NASDAQ	TSRI	Wed, Jul 8, 1998	10.75	11.25	10.63	10.63
1476	NASDAQ	TSRI	Tue, Jul 7, 1998	10.50	11.13	10.50	10.63
1475	NASDAQ	TSRI	Mon, Jul 6, 1998	11.00	11.13	10.38	10.50
1474	NASDAQ	TSRI	Thu, Jul 2, 1998	10.75	11.00	10.38	10.38
1473	NASDAQ	TSRI	Wed, Jul 1, 1998	11.00	11.31	10.75	10.75
1472	NASDAQ	TSRI	Tue, Jun 30, 1998	11.75	11.75	11.25	11.25
1471	NASDAQ	TSRI	Mon, Jun 29, 1998	11.88	12.25	11.44	11.50
1470	NASDAQ	TSRI	Fri, Jun 26, 1998	12.50	12.50	11.75	12.13
1469	NASDAQ	TSRI	Thu, Jun 25, 1998	11.75	12.56	11.75	12.19
1468	NASDAQ	TSRI	Wed, Jun 24, 1998	11.88	12.00	11.63	11.75
1467	NASDAQ	TSRI	Tue, Jun 23, 1998	11.38	12.00	11.25	11.75
1466	NASDAQ	TSRI	Mon, Jun 22, 1998	11.25	11.38	11.25	11.25
1465	NASDAQ	TSRI	Fri, Jun 19, 1998	11.50	11.75	11.25	11.25
1464	NASDAQ	TSRI	Thu, Jun 18, 1998	12.00	12.00	11.50	11.50
1463	NASDAQ	TSRI	Wed, Jun 17, 1998	11.56	12.00	11.56	11.88
1462	NASDAQ	TSRI	Tue, Jun 16, 1998	11.25	11.56	11.00	11.56
1461	NASDAQ	TSRI	Mon, Jun 15, 1998	11.00	11.38	10.88	11.13
1460	NASDAQ	TSRI	Fri, Jun 12, 1998	11.25	11.56	10.88	11.31
1459	NASDAQ	TSRI	Thu, Jun 11, 1998	12.00	12.13	11.00	11.25
1458	NASDAQ	TSRI	Wed, Jun 10, 1998	11.63	12.13	11.50	11.81
1457	NASDAQ	TSRI	Tue, Jun 9, 1998	14.00	14.00	12.50	12.63
1456	NASDAQ	TSRI	Mon, Jun 8, 1998	10.25	14.25	10.25	14.00
1455	NASDAQ	TSRI	Fri, Jun 5, 1998	9.88	10.50	9.88	10.31
1454	NASDAQ	TSRI	Thu, Jun 4, 1998	10.13	10.63	9.88	10.13
1453	NASDAQ	TSRI	Wed, Jun 3, 1998	11.00	11.50	10.00	10.31
1452	NASDAQ	TSRI	Tue, Jun 2, 1998	11.19	11.50	11.13	11.13
1451	NASDAQ	TSRI	Mon, Jun 1, 1998	11.00	11.63	11.00	11.25
1450	NASDAQ	TSRI	Fri, May 29, 1998	12.13	12.13	11.25	11.38
1449	NASDAQ	TSRI	Thu, May 28, 1998	12.13	12.13	11.50	12.13
1448	NASDAQ	TSRI	Wed, May 27, 1998	12.25	12.25	11.50	12.13
1447	NASDAQ	TSRI	Tue, May 26, 1998	12.50	12.75	12.25	12.25
1446	NASDAQ	TSRI	Fri, May 22, 1998	12.00	12.75	11.88	12.50
1445	NASDAQ	TSRI	Thu, May 21, 1998	11.38	12.13	11.38	12.00
1444	NASDAQ	TSRI	Wed, May 20, 1998	10.88	11.63	10.63	11.13
1443	NASDAQ	TSRI	Tue, May 19, 1998	11.06	11.44	10.25	10.50
1442	NASDAQ	TSRI	Mon, May 18, 1998	11.50	11.88	11.00	11.06
1441	NASDAQ	TSRI	Fri, May 15, 1998	12.00	12.50	11.63	11.88
1440	NASDAQ	TSRI	Thu, May 14, 1998	12.56	12.88	12.25	12.25
1439	NASDAQ	TSRI	Wed, May 13, 1998	13.00	13.00	12.63	12.75
1438	NASDAQ	TSRI	Tue, May 12, 1998	13.63	13.63	12.88	13.25
1437	NASDAQ	TSRI	Mon, May 11, 1998	13.63	13.88	13.50	13.63
1436	NASDAQ	TSRI	Fri, May 8, 1998	13.88	13.94	13.50	13.63
1435	NASDAQ	TSRI	Thu, May 7, 1998	13.88	14.00	13.25	13.75
1434	NASDAQ	TSRI	Wed, May 6, 1998	13.75	14.00	13.38	13.63
1433	NASDAQ	TSRI	Tue, May 5, 1998	14.00	14.25	13.75	13.75
1432	NASDAQ	TSRI	Mon, May 4, 1998	13.75	14.25	13.75	14.25
1431	NASDAQ	TSRI	Fri, May 1, 1998	14.25	14.25	13.75	13.75
1430	NASDAQ	TSRI	Thu, Apr 30, 1998	13.69	14.38	13.69	14.25
1429	NASDAQ	TSRI	Wed, Apr 29, 1998	13.38	14.00	12.88	13.75
1428	NASDAQ	TSRI	Tue, Apr 28, 1998	14.00	14.00	13.25	13.50
1427	NASDAQ	TSRI	Mon, Apr 27, 1998	13.50	14.00	12.75	13.88
1426	NASDAQ	TSRI	Fri, Apr 24, 1998	13.75	14.38	13.75	14.31
1425	NASDAQ	TSRI	Thu, Apr 23, 1998	14.50	14.50	13.75	13.75
1424	NASDAQ	TSRI	Wed, Apr 22, 1998	14.50	14.50	13.88	14.50
1423	NASDAQ	TSRI	Tue, Apr 21, 1998	14.50	14.63	14.25	14.25
1422	NASDAQ	TSRI	Mon, Apr 20, 1998	14.25	14.75	14.25	14.31
1421	NASDAQ	TSRI	Fri, Apr 17, 1998	14.13	14.50	14.13	14.38
1420	NASDAQ	TSRI	Thu, Apr 16, 1998	14.25	15.00	13.88	15.00
1419	NASDAQ	TSRI	Wed, Apr 15, 1998	14.50	14.75	14.13	14.50
1418	NASDAQ	TSRI	Tue, Apr 14, 1998	14.50	15.00	14.00	14.94
1417	NASDAQ	TSRI	Mon, Apr 13, 1998	14.25	15.06	14.25	15.06
1416	NASDAQ	TSRI	Thu, Apr 9, 1998	15.00	15.00	14.25	14.63
1415	NASDAQ	TSRI	Wed, Apr 8, 1998	13.13	14.88	13.13	14.63
1414	NASDAQ	TSRI	Tue, Apr 7, 1998	13.38	13.63	13.00	13.06
1413	NASDAQ	TSRI	Mon, Apr 6, 1998	14.06	14.13	13.50	13.50
1412	NASDAQ	TSRI	Fri, Apr 3, 1998	14.38	14.94	13.25	14.25
1411	NASDAQ	TSRI	Thu, Apr 2, 1998	15.00	15.50	14.31	14.75
1410	NASDAQ	TSRI	Wed, Apr 1, 1998	16.88	16.88	14.31	15.06
1409	NASDAQ	TSRI	Tue, Mar 31, 1998	17.38	17.38	16.00	16.31
1408	NASDAQ	TSRI	Mon, Mar 30, 1998	16.94	17.44	16.88	16.88
1407	NASDAQ	TSRI	Fri, Mar 27, 1998	17.50	17.50	16.13	16.94
1406	NASDAQ	TSRI	Thu, Mar 26, 1998	18.00	18.00	16.75	17.25
1405	NASDAQ	TSRI	Wed, Mar 25, 1998	17.50	18.00	16.97	17.75
1404	NASDAQ	TSRI	Tue, Mar 24, 1998	16.13	17.88	16.13	16.81
1403	NASDAQ	TSRI	Mon, Mar 23, 1998	17.75	20.63	15.88	16.25
1402	NASDAQ	TSRI	Fri, Mar 20, 1998	23.75	23.75	18.00	19.56
1401	NASDAQ	TSRI	Thu, Mar 19, 1998	23.88	23.88	23.25	23.63
1400	NASDAQ	TSRI	Wed, Mar 18, 1998	24.38	24.38	23.19	23.38
1399	NASDAQ	TSRI	Tue, Mar 17, 1998	25.63	25.63	23.63	23.91
1398	NASDAQ	TSRI	Mon, Mar 16, 1998	24.50	25.75	24.50	25.63
1397	NASDAQ	TSRI	Fri, Mar 13, 1998	25.00	25.00	24.50	24.75
1396	NASDAQ	TSRI	Thu, Mar 12, 1998	24.88	24.94	24.38	24.38
1395	NASDAQ	TSRI	Wed, Mar 11, 1998	25.50	25.50	23.88	24.38
1394	NASDAQ	TSRI	Tue, Mar 10, 1998	24.88	25.88	24.88	25.31
1393	NASDAQ	TSRI	Mon, Mar 9, 1998	25.13	26.00	24.75	25.00
1392	NASDAQ	TSRI	Fri, Mar 6, 1998	24.75	26.38	24.25	25.75
1391	NASDAQ	TSRI	Thu, Mar 5, 1998	23.13	25.13	23.13	24.50
1390	NASDAQ	TSRI	Wed, Mar 4, 1998	26.00	26.00	24.50	24.94
1389	NASDAQ	TSRI	Tue, Mar 3, 1998	25.75	26.00	25.13	25.88
1388	NASDAQ	TSRI	Mon, Mar 2, 1998	26.50	27.00	25.50	26.00
1387	NASDAQ	TSRI	Fri, Feb 27, 1998	26.75	27.38	26.63	26.94
1386	NASDAQ	TSRI	Thu, Feb 26, 1998	27.13	27.44	26.75	27.00
1385	NASDAQ	TSRI	Wed, Feb 25, 1998	26.88	27.00	26.25	27.00
1384	NASDAQ	TSRI	Tue, Feb 24, 1998	27.00	27.00	26.50	26.50
1383	NASDAQ	TSRI	Mon, Feb 23, 1998	26.75	27.50	26.25	26.50
1382	NASDAQ	TSRI	Fri, Feb 20, 1998	26.13	26.38	25.50	26.25
1381	NASDAQ	TSRI	Thu, Feb 19, 1998	23.88	26.38	23.88	26.13
1380	NASDAQ	TSRI	Wed, Feb 18, 1998	24.31	25.00	23.63	24.38
1379	NASDAQ	TSRI	Tue, Feb 17, 1998	26.00	26.25	24.81	25.00
1378	NASDAQ	TSRI	Fri, Feb 13, 1998	26.63	26.75	24.88	25.75
1377	NASDAQ	TSRI	Thu, Feb 12, 1998	28.13	28.38	25.13	26.75
1376	NASDAQ	TSRI	Wed, Feb 11, 1998	27.25	28.25	27.00	27.88
1375	NASDAQ	TSRI	Tue, Feb 10, 1998	26.56	27.38	26.38	26.88
1374	NASDAQ	TSRI	Mon, Feb 9, 1998	26.25	26.63	25.25	26.38
1373	NASDAQ	TSRI	Fri, Feb 6, 1998	24.88	25.50	24.06	24.88
1372	NASDAQ	TSRI	Thu, Feb 5, 1998	24.63	24.94	23.00	23.00
1371	NASDAQ	TSRI	Wed, Feb 4, 1998	22.00	24.13	21.56	23.50
1370	NASDAQ	TSRI	Tue, Feb 3, 1998	22.63	22.88	22.06	22.56
1369	NASDAQ	TSRI	Mon, Feb 2, 1998	22.00	23.38	21.63	22.75
1368	NASDAQ	TSRI	Fri, Jan 30, 1998	21.25	22.00	20.69	21.25
1367	NASDAQ	TSRI	Thu, Jan 29, 1998	20.81	21.88	19.75	21.00
1366	NASDAQ	TSRI	Wed, Jan 28, 1998	19.44	20.88	19.38	20.63
1365	NASDAQ	TSRI	Tue, Jan 27, 1998	19.00	21.00	18.75	20.56
1364	NASDAQ	TSRI	Mon, Jan 26, 1998	22.00	22.00	19.25	19.38
1363	NASDAQ	TSRI	Fri, Jan 23, 1998	19.38	21.50	19.38	21.00
1362	NASDAQ	TSRI	Thu, Jan 22, 1998	17.50	19.00	16.75	19.00
1361	NASDAQ	TSRI	Wed, Jan 21, 1998	18.06	18.06	17.00	17.63
1360	NASDAQ	TSRI	Tue, Jan 20, 1998	18.13	18.38	17.25	18.00
1359	NASDAQ	TSRI	Fri, Jan 16, 1998	18.06	19.13	17.25	17.50
1358	NASDAQ	TSRI	Thu, Jan 15, 1998	16.00	18.00	15.13	17.75
1357	NASDAQ	TSRI	Wed, Jan 14, 1998	15.75	16.00	15.38	16.00
1356	NASDAQ	TSRI	Tue, Jan 13, 1998	14.88	16.00	14.88	15.75
1355	NASDAQ	TSRI	Mon, Jan 12, 1998	14.50	15.00	14.06	14.63
1354	NASDAQ	TSRI	Fri, Jan 9, 1998	15.88	16.06	14.63	15.00
1353	NASDAQ	TSRI	Thu, Jan 8, 1998	16.25	16.25	15.75	16.25
1352	NASDAQ	TSRI	Wed, Jan 7, 1998	16.50	16.50	15.50	16.13
1351	NASDAQ	TSRI	Tue, Jan 6, 1998	16.00	16.50	15.63	16.00
1350	NASDAQ	TSRI	Mon, Jan 5, 1998	16.50	16.50	15.50	16.00
1349	NASDAQ	TSRI	Fri, Jan 2, 1998	16.69	16.69	16.00	16.00
1348	NASDAQ	TSRI	Wed, Dec 31, 1997	16.00	16.75	15.50	15.63
1347	NASDAQ	TSRI	Tue, Dec 30, 1997	15.75	16.63	15.00	16.38
1346	NASDAQ	TSRI	Mon, Dec 29, 1997	15.88	15.88	15.00	15.50
1345	NASDAQ	TSRI	Fri, Dec 26, 1997	15.50	15.50	14.88	15.50
1344	NASDAQ	TSRI	Wed, Dec 24, 1997	15.13	16.00	15.13	15.44
1343	NASDAQ	TSRI	Tue, Dec 23, 1997	15.94	15.94	15.00	15.25
1342	NASDAQ	TSRI	Mon, Dec 22, 1997	14.50	15.69	14.50	15.63
1341	NASDAQ	TSRI	Fri, Dec 19, 1997	14.44	15.13	13.75	14.88
1340	NASDAQ	TSRI	Thu, Dec 18, 1997	15.13	16.25	14.06	14.06
1339	NASDAQ	TSRI	Wed, Dec 17, 1997	15.13	16.88	14.75	15.38
1338	NASDAQ	TSRI	Tue, Dec 16, 1997	14.50	15.75	14.50	15.13
1337	NASDAQ	TSRI	Mon, Dec 15, 1997	15.00	15.00	14.00	14.00
1336	NASDAQ	TSRI	Fri, Dec 12, 1997	14.50	15.00	14.50	14.75
1335	NASDAQ	TSRI	Thu, Dec 11, 1997	14.88	15.13	14.06	14.25
1334	NASDAQ	TSRI	Wed, Dec 10, 1997	16.31	16.44	14.50	14.88
1333	NASDAQ	TSRI	Tue, Dec 9, 1997	15.25	16.75	15.25	16.13
1332	NASDAQ	TSRI	Mon, Dec 8, 1997	14.38	15.50	14.25	15.25
1331	NASDAQ	TSRI	Fri, Dec 5, 1997	14.00	14.75	14.00	14.75
1330	NASDAQ	TSRI	Thu, Dec 4, 1997	14.38	15.00	13.75	14.75
1329	NASDAQ	TSRI	Wed, Dec 3, 1997	14.63	15.00	13.88	13.88
1328	NASDAQ	TSRI	Tue, Dec 2, 1997	15.00	15.00	14.69	14.84
1327	NASDAQ	TSRI	Mon, Dec 1, 1997	15.50	15.50	14.75	15.19
1326	NASDAQ	TSRI	Fri, Nov 28, 1997	14.50	15.50	14.50	15.38
1325	NASDAQ	TSRI	Wed, Nov 26, 1997	15.00	15.25	15.00	15.25
1324	NASDAQ	TSRI	Tue, Nov 25, 1997	15.50	15.50	14.25	14.63
1323	NASDAQ	TSRI	Mon, Nov 24, 1997	15.63	15.75	14.63	14.63
1322	NASDAQ	TSRI	Fri, Nov 21, 1997	15.50	15.75	15.00	15.50
1321	NASDAQ	TSRI	Thu, Nov 20, 1997	14.75	15.75	14.25	15.25
1320	NASDAQ	TSRI	Wed, Nov 19, 1997	14.75	14.88	14.00	14.63
1319	NASDAQ	TSRI	Tue, Nov 18, 1997	16.00	16.50	13.63	14.00
1318	NASDAQ	TSRI	Mon, Nov 17, 1997	13.88	15.88	13.63	15.81
1317	NASDAQ	TSRI	Fri, Nov 14, 1997	13.50	13.75	13.13	13.75
1316	NASDAQ	TSRI	Thu, Nov 13, 1997	13.75	13.75	13.06	13.06
1315	NASDAQ	TSRI	Wed, Nov 12, 1997	13.50	13.75	12.94	13.06
1314	NASDAQ	TSRI	Tue, Nov 11, 1997	13.75	13.75	13.19	13.75
1313	NASDAQ	TSRI	Mon, Nov 10, 1997	13.25	14.00	13.25	13.38
1312	NASDAQ	TSRI	Fri, Nov 7, 1997	12.75	13.63	12.75	13.63
1311	NASDAQ	TSRI	Thu, Nov 6, 1997	14.00	14.00	13.25	13.94
1310	NASDAQ	TSRI	Wed, Nov 5, 1997	13.25	13.97	13.00	13.81
1309	NASDAQ	TSRI	Tue, Nov 4, 1997	13.19	13.34	12.56	13.00
1308	NASDAQ	TSRI	Mon, Nov 3, 1997	11.66	13.47	11.66	13.00
1307	NASDAQ	TSRI	Fri, Oct 31, 1997	12.00	12.31	11.50	12.31
1306	NASDAQ	TSRI	Thu, Oct 30, 1997	11.38	12.75	11.00	11.50
1305	NASDAQ	TSRI	Wed, Oct 29, 1997	12.25	12.75	11.88	11.88
1304	NASDAQ	TSRI	Tue, Oct 28, 1997	9.25	12.50	9.25	12.25
1303	NASDAQ	TSRI	Mon, Oct 27, 1997	12.44	12.75	11.00	11.00
1302	NASDAQ	TSRI	Fri, Oct 24, 1997	13.00	13.19	12.69	12.75
1301	NASDAQ	TSRI	Thu, Oct 23, 1997	13.00	13.00	12.13	12.69
1300	NASDAQ	TSRI	Wed, Oct 22, 1997	12.00	13.28	11.63	13.25
1299	NASDAQ	TSRI	Tue, Oct 21, 1997	11.13	12.13	11.00	11.75
1298	NASDAQ	TSRI	Mon, Oct 20, 1997	11.06	11.19	10.63	10.88
1297	NASDAQ	TSRI	Fri, Oct 17, 1997	11.13	11.31	10.56	10.75
1296	NASDAQ	TSRI	Thu, Oct 16, 1997	11.88	12.00	11.44	11.63
1295	NASDAQ	TSRI	Wed, Oct 15, 1997	11.81	12.25	11.25	11.50
1294	NASDAQ	TSRI	Tue, Oct 14, 1997	12.13	12.25	11.81	12.06
1293	NASDAQ	TSRI	Mon, Oct 13, 1997	12.42	12.44	11.75	11.88
1292	NASDAQ	TSRI	Fri, Oct 10, 1997	13.50	14.00	12.13	12.13
1291	NASDAQ	TSRI	Thu, Oct 9, 1997	13.75	13.88	13.13	13.44
1290	NASDAQ	TSRI	Wed, Oct 8, 1997	13.63	13.81	13.25	13.75
1289	NASDAQ	TSRI	Tue, Oct 7, 1997	12.94	13.81	12.75	13.38
1288	NASDAQ	TSRI	Mon, Oct 6, 1997	11.69	12.94	11.69	12.94
1287	NASDAQ	TSRI	Fri, Oct 3, 1997	11.88	12.19	11.56	11.75
1286	NASDAQ	TSRI	Thu, Oct 2, 1997	12.00	12.13	11.50	11.81
1285	NASDAQ	TSRI	Wed, Oct 1, 1997	11.94	12.81	11.94	12.13
1284	NASDAQ	TSRI	Tue, Sep 30, 1997	12.75	12.75	11.75	11.94
1283	NASDAQ	TSRI	Mon, Sep 29, 1997	12.94	12.94	12.50	12.50
1282	NASDAQ	TSRI	Fri, Sep 26, 1997	12.88	13.06	12.75	12.75
1281	NASDAQ	TSRI	Thu, Sep 25, 1997	13.13	13.13	12.75	13.06
1280	NASDAQ	TSRI	Wed, Sep 24, 1997	13.19	13.47	12.75	13.00
1279	NASDAQ	TSRI	Tue, Sep 23, 1997	13.06	13.50	13.00	13.41
1278	NASDAQ	TSRI	Mon, Sep 22, 1997	12.88	13.75	12.88	13.19
1277	NASDAQ	TSRI	Fri, Sep 19, 1997	13.13	13.38	12.63	13.00
1276	NASDAQ	TSRI	Thu, Sep 18, 1997	13.94	13.94	12.88	13.19
1275	NASDAQ	TSRI	Wed, Sep 17, 1997	12.75	13.94	12.50	13.88
1274	NASDAQ	TSRI	Tue, Sep 16, 1997	13.00	13.19	13.00	13.06
1273	NASDAQ	TSRI	Mon, Sep 15, 1997	13.63	13.63	12.94	13.00
1272	NASDAQ	TSRI	Fri, Sep 12, 1997	13.50	13.75	13.38	13.38
1271	NASDAQ	TSRI	Thu, Sep 11, 1997	13.75	14.00	13.50	13.50
1270	NASDAQ	TSRI	Wed, Sep 10, 1997	14.00	14.19	13.75	13.81
1269	NASDAQ	TSRI	Tue, Sep 9, 1997	14.13	14.25	13.75	14.00
1268	NASDAQ	TSRI	Mon, Sep 8, 1997	14.13	14.13	13.63	13.75
1267	NASDAQ	TSRI	Fri, Sep 5, 1997	14.38	14.38	13.75	14.13
1266	NASDAQ	TSRI	Thu, Sep 4, 1997	14.13	14.75	14.13	14.38
1265	NASDAQ	TSRI	Wed, Sep 3, 1997	13.63	14.38	13.56	14.25
1264	NASDAQ	TSRI	Tue, Sep 2, 1997	12.81	13.63	12.81	13.50
1263	NASDAQ	TSRI	Fri, Aug 29, 1997	13.38	13.44	13.06	13.13
1262	NASDAQ	TSRI	Thu, Aug 28, 1997	13.19	13.50	13.19	13.44
1261	NASDAQ	TSRI	Wed, Aug 27, 1997	13.38	13.75	13.19	13.31
1260	NASDAQ	TSRI	Tue, Aug 26, 1997	13.88	14.19	13.31	13.31
1259	NASDAQ	TSRI	Mon, Aug 25, 1997	13.38	13.88	13.38	13.81
1258	NASDAQ	TSRI	Fri, Aug 22, 1997	14.00	14.00	13.19	13.44
1257	NASDAQ	TSRI	Thu, Aug 21, 1997	13.69	15.00	13.69	13.75
1256	NASDAQ	TSRI	Wed, Aug 20, 1997	13.50	13.94	13.50	13.56
1255	NASDAQ	TSRI	Tue, Aug 19, 1997	13.25	14.00	13.25	13.88
1254	NASDAQ	TSRI	Mon, Aug 18, 1997	13.25	13.50	12.56	13.50
1253	NASDAQ	TSRI	Fri, Aug 15, 1997	13.19	13.56	13.19	13.44
1252	NASDAQ	TSRI	Thu, Aug 14, 1997	13.31	13.50	13.13	13.25
1251	NASDAQ	TSRI	Wed, Aug 13, 1997	14.00	14.00	13.00	13.31
1250	NASDAQ	TSRI	Tue, Aug 12, 1997	14.38	14.38	13.44	13.75
1249	NASDAQ	TSRI	Mon, Aug 11, 1997	13.76	14.25	13.75	14.01
1248	NASDAQ	TSRI	Fri, Aug 8, 1997	13.81	14.13	13.38	13.88
1247	NASDAQ	TSRI	Thu, Aug 7, 1997	14.44	14.75	13.63	14.06
1246	NASDAQ	TSRI	Wed, Aug 6, 1997	15.50	16.00	14.03	14.03
1245	NASDAQ	TSRI	Tue, Aug 5, 1997	13.25	15.13	13.13	15.00
1244	NASDAQ	TSRI	Mon, Aug 4, 1997	12.75	13.38	12.75	13.00
1243	NASDAQ	TSRI	Fri, Aug 1, 1997	13.38	13.38	12.56	12.63
1242	NASDAQ	TSRI	Thu, Jul 31, 1997	13.25	13.50	12.56	12.56
1241	NASDAQ	TSRI	Wed, Jul 30, 1997	12.56	13.38	12.56	12.56
1240	NASDAQ	TSRI	Tue, Jul 29, 1997	13.69	13.75	11.75	12.38
1239	NASDAQ	TSRI	Mon, Jul 28, 1997	13.88	14.25	13.69	13.75
1238	NASDAQ	TSRI	Fri, Jul 25, 1997	13.88	14.50	13.63	14.00
1237	NASDAQ	TSRI	Thu, Jul 24, 1997	14.00	14.50	13.75	14.03
1236	NASDAQ	TSRI	Wed, Jul 23, 1997	15.00	15.13	13.50	14.50
1235	NASDAQ	TSRI	Tue, Jul 22, 1997	14.13	15.75	13.88	14.75
1234	NASDAQ	TSRI	Mon, Jul 21, 1997	14.81	15.38	13.69	13.81
1233	NASDAQ	TSRI	Fri, Jul 18, 1997	13.63	14.56	13.50	14.50
1232	NASDAQ	TSRI	Thu, Jul 17, 1997	14.75	14.75	13.38	13.75
1231	NASDAQ	TSRI	Wed, Jul 16, 1997	13.69	15.44	13.69	14.38
1230	NASDAQ	TSRI	Tue, Jul 15, 1997	17.50	17.50	14.00	14.50
1229	NASDAQ	TSRI	Mon, Jul 14, 1997	17.38	19.13	16.50	17.38
1228	NASDAQ	TSRI	Fri, Jul 11, 1997	12.50	16.13	12.25	16.13
1227	NASDAQ	TSRI	Thu, Jul 10, 1997	10.00	12.13	10.00	12.00
1226	NASDAQ	TSRI	Wed, Jul 9, 1997	9.75	10.00	9.63	9.75
1225	NASDAQ	TSRI	Tue, Jul 8, 1997	9.75	10.25	9.75	9.81
1224	NASDAQ	TSRI	Mon, Jul 7, 1997	9.50	10.25	9.50	10.00
1223	NASDAQ	TSRI	Thu, Jul 3, 1997	10.25	10.25	9.50	10.00
1222	NASDAQ	TSRI	Wed, Jul 2, 1997	9.50	10.25	9.44	10.13
1221	NASDAQ	TSRI	Tue, Jul 1, 1997	10.00	10.00	9.44	9.63
1220	NASDAQ	TSRI	Mon, Jun 30, 1997	9.94	10.38	9.81	10.24
1219	NASDAQ	TSRI	Fri, Jun 27, 1997	10.06	10.38	9.88	10.00
1218	NASDAQ	TSRI	Thu, Jun 26, 1997	10.38	10.50	10.06	10.31
1217	NASDAQ	TSRI	Wed, Jun 25, 1997	11.00	11.13	10.38	10.94
1216	NASDAQ	TSRI	Tue, Jun 24, 1997	10.63	11.13	10.63	10.75
1215	NASDAQ	TSRI	Mon, Jun 23, 1997	10.88	11.13	10.31	10.63
1214	NASDAQ	TSRI	Fri, Jun 20, 1997	10.31	11.31	10.31	10.50
1213	NASDAQ	TSRI	Thu, Jun 19, 1997	10.63	11.00	10.00	10.50
1212	NASDAQ	TSRI	Wed, Jun 18, 1997	10.63	10.63	10.00	10.63
1211	NASDAQ	TSRI	Tue, Jun 17, 1997	10.38	10.50	9.88	10.25
1210	NASDAQ	TSRI	Mon, Jun 16, 1997	11.01	11.06	8.38	9.88
1209	NASDAQ	TSRI	Fri, Jun 13, 1997	11.13	12.00	11.13	11.13
1208	NASDAQ	TSRI	Thu, Jun 12, 1997	12.00	12.00	11.13	11.13
1207	NASDAQ	TSRI	Wed, Jun 11, 1997	12.13	12.25	11.06	11.16
1206	NASDAQ	TSRI	Tue, Jun 10, 1997	12.13	12.63	12.13	12.56
1205	NASDAQ	TSRI	Mon, Jun 9, 1997	12.63	12.75	12.13	12.31
1204	NASDAQ	TSRI	Fri, Jun 6, 1997	12.75	12.88	12.13	12.50
1203	NASDAQ	TSRI	Thu, Jun 5, 1997	12.63	13.25	12.31	12.81
1202	NASDAQ	TSRI	Wed, Jun 4, 1997	11.88	13.81	11.88	13.00
1201	NASDAQ	TSRI	Tue, Jun 3, 1997	12.13	12.38	11.94	12.25
1200	NASDAQ	TSRI	Mon, Jun 2, 1997	12.00	13.00	12.00	12.38
1199	NASDAQ	TSRI	Fri, May 30, 1997	11.75	12.63	11.56	12.63
1198	NASDAQ	TSRI	Thu, May 29, 1997	12.81	12.81	12.25	12.81
1197	NASDAQ	TSRI	Wed, May 28, 1997	13.38	13.50	12.25	12.50
1196	NASDAQ	TSRI	Tue, May 27, 1997	13.56	13.81	13.38	13.38
1195	NASDAQ	TSRI	Fri, May 23, 1997	13.63	13.75	13.38	13.50
1194	NASDAQ	TSRI	Thu, May 22, 1997	13.81	13.94	13.25	13.88
1193	NASDAQ	TSRI	Wed, May 21, 1997	13.13	13.69	12.88	13.69
1192	NASDAQ	TSRI	Tue, May 20, 1997	13.44	14.19	12.75	13.13
1191	NASDAQ	TSRI	Mon, May 19, 1997	12.88	13.75	12.38	13.38
1190	NASDAQ	TSRI	Fri, May 16, 1997	12.25	13.13	12.25	13.13
1189	NASDAQ	TSRI	Thu, May 15, 1997	12.88	13.31	12.50	12.50
1188	NASDAQ	TSRI	Wed, May 14, 1997	12.00	13.13	12.00	12.63
1187	NASDAQ	TSRI	Tue, May 13, 1997	12.75	12.75	11.13	11.50
1186	NASDAQ	TSRI	Mon, May 12, 1997	12.13	12.88	11.50	12.25
1185	NASDAQ	TSRI	Fri, May 9, 1997	10.44	11.88	10.44	11.50
1184	NASDAQ	TSRI	Thu, May 8, 1997	10.25	10.94	10.25	10.44
1183	NASDAQ	TSRI	Wed, May 7, 1997	10.75	10.75	10.00	10.41
1182	NASDAQ	TSRI	Tue, May 6, 1997	11.25	11.50	10.50	11.00
1181	NASDAQ	TSRI	Mon, May 5, 1997	9.38	11.50	9.38	11.25
1180	NASDAQ	TSRI	Fri, May 2, 1997	10.00	10.00	9.25	9.38
1179	NASDAQ	TSRI	Thu, May 1, 1997	10.00	10.00	9.25	9.50
1178	NASDAQ	TSRI	Wed, Apr 30, 1997	9.88	10.00	9.25	9.25
1177	NASDAQ	TSRI	Tue, Apr 29, 1997	9.50	10.00	9.13	10.00
1176	NASDAQ	TSRI	Mon, Apr 28, 1997	9.50	10.13	9.00	9.13
1175	NASDAQ	TSRI	Fri, Apr 25, 1997	10.38	10.38	9.94	9.94
1174	NASDAQ	TSRI	Thu, Apr 24, 1997	11.00	11.25	10.50	10.88
1173	NASDAQ	TSRI	Wed, Apr 23, 1997	10.25	11.00	10.25	11.00
1172	NASDAQ	TSRI	Tue, Apr 22, 1997	10.00	11.00	9.50	10.25
1171	NASDAQ	TSRI	Mon, Apr 21, 1997	11.00	11.00	9.69	9.88
1170	NASDAQ	TSRI	Fri, Apr 18, 1997	10.75	10.94	9.88	10.94
1169	NASDAQ	TSRI	Thu, Apr 17, 1997	10.25	11.13	9.50	10.06
1168	NASDAQ	TSRI	Wed, Apr 16, 1997	11.00	11.25	9.69	10.63
1167	NASDAQ	TSRI	Tue, Apr 15, 1997	10.63	11.75	10.63	11.44
1166	NASDAQ	TSRI	Mon, Apr 14, 1997	10.50	11.38	10.38	11.38
1165	NASDAQ	TSRI	Fri, Apr 11, 1997	11.44	11.75	10.13	11.25
1164	NASDAQ	TSRI	Thu, Apr 10, 1997	12.13	13.25	11.50	11.88
1163	NASDAQ	TSRI	Wed, Apr 9, 1997	11.50	12.38	10.75	12.00
1162	NASDAQ	TSRI	Tue, Apr 8, 1997	12.13	12.13	11.00	11.00
1161	NASDAQ	TSRI	Mon, Apr 7, 1997	12.19	12.19	11.50	11.88
1160	NASDAQ	TSRI	Fri, Apr 4, 1997	11.81	12.24	11.50	12.00
1159	NASDAQ	TSRI	Thu, Apr 3, 1997	11.44	11.88	10.63	11.50
1158	NASDAQ	TSRI	Wed, Apr 2, 1997	10.13	10.94	10.13	10.50
1157	NASDAQ	TSRI	Tue, Apr 1, 1997	10.88	11.00	10.19	10.25
1156	NASDAQ	TSRI	Mon, Mar 31, 1997	10.88	11.75	9.22	10.44
1155	NASDAQ	TSRI	Thu, Mar 27, 1997	11.16	12.25	10.50	11.25
1154	NASDAQ	TSRI	Wed, Mar 26, 1997	8.94	11.25	8.94	11.25
1153	NASDAQ	TSRI	Tue, Mar 25, 1997	8.81	9.50	8.75	8.88
1152	NASDAQ	TSRI	Mon, Mar 24, 1997	9.63	10.38	8.88	9.56
1151	NASDAQ	TSRI	Fri, Mar 21, 1997	9.88	10.88	9.63	9.63
1150	NASDAQ	TSRI	Thu, Mar 20, 1997	10.25	10.69	9.63	10.25
1149	NASDAQ	TSRI	Wed, Mar 19, 1997	10.00	11.38	9.50	10.50
1148	NASDAQ	TSRI	Tue, Mar 18, 1997	11.31	11.31	9.75	10.09
1147	NASDAQ	TSRI	Mon, Mar 17, 1997	9.75	11.31	9.19	11.31
1146	NASDAQ	TSRI	Fri, Mar 14, 1997	13.13	14.06	10.81	11.00
1145	NASDAQ	TSRI	Thu, Mar 13, 1997	12.25	13.19	11.25	12.81
1144	NASDAQ	TSRI	Wed, Mar 12, 1997	9.75	12.13	9.75	11.38
1143	NASDAQ	TSRI	Tue, Mar 11, 1997	7.50	9.75	7.25	9.44
1142	NASDAQ	TSRI	Mon, Mar 10, 1997	7.00	7.25	6.50	7.22
1141	NASDAQ	TSRI	Fri, Mar 7, 1997	7.25	7.75	6.56	6.56
1140	NASDAQ	TSRI	Thu, Mar 6, 1997	7.50	7.50	6.81	7.25
1139	NASDAQ	TSRI	Wed, Mar 5, 1997	7.06	7.63	7.06	7.34
1138	NASDAQ	TSRI	Tue, Mar 4, 1997	7.25	7.88	7.00	7.38
1137	NASDAQ	TSRI	Mon, Mar 3, 1997	7.00	7.56	6.50	7.25
1136	NASDAQ	TSRI	Fri, Feb 28, 1997	7.25	7.25	6.25	6.75
1135	NASDAQ	TSRI	Thu, Feb 27, 1997	7.75	7.75	6.75	7.17
1134	NASDAQ	TSRI	Wed, Feb 26, 1997	7.13	7.75	7.13	7.13
1133	NASDAQ	TSRI	Tue, Feb 25, 1997	7.38	7.38	6.88	7.37
1132	NASDAQ	TSRI	Mon, Feb 24, 1997	7.25	7.50	6.00	7.38
1131	NASDAQ	TSRI	Fri, Feb 21, 1997	7.88	7.88	6.75	7.13
1130	NASDAQ	TSRI	Thu, Feb 20, 1997	8.75	8.75	7.31	7.63
1129	NASDAQ	TSRI	Wed, Feb 19, 1997	8.31	8.75	8.31	8.50
1128	NASDAQ	TSRI	Tue, Feb 18, 1997	9.13	9.13	8.50	8.75
1127	NASDAQ	TSRI	Fri, Feb 14, 1997	9.38	9.94	8.31	8.81
1126	NASDAQ	TSRI	Thu, Feb 13, 1997	9.38	10.00	9.38	9.75
1125	NASDAQ	TSRI	Wed, Feb 12, 1997	9.88	10.00	9.00	9.50
1124	NASDAQ	TSRI	Tue, Feb 11, 1997	9.88	10.31	9.69	9.69
1123	NASDAQ	TSRI	Mon, Feb 10, 1997	10.38	10.88	9.88	9.88
1122	NASDAQ	TSRI	Fri, Feb 7, 1997	10.75	11.13	10.50	10.50
1121	NASDAQ	TSRI	Thu, Feb 6, 1997	10.25	10.88	9.63	10.44
1120	NASDAQ	TSRI	Wed, Feb 5, 1997	10.13	10.38	9.06	10.00
1119	NASDAQ	TSRI	Tue, Feb 4, 1997	10.50	10.88	9.88	10.25
1118	NASDAQ	TSRI	Mon, Feb 3, 1997	10.50	11.00	10.50	10.50
1117	NASDAQ	TSRI	Fri, Jan 31, 1997	11.00	11.25	10.50	10.50
1116	NASDAQ	TSRI	Thu, Jan 30, 1997	11.25	11.25	10.88	11.25
1115	NASDAQ	TSRI	Wed, Jan 29, 1997	10.50	11.38	10.50	11.02
1114	NASDAQ	TSRI	Tue, Jan 28, 1997	10.00	11.13	10.00	10.63
1113	NASDAQ	TSRI	Mon, Jan 27, 1997	10.50	10.50	9.94	10.00
1112	NASDAQ	TSRI	Fri, Jan 24, 1997	10.69	11.00	9.94	10.00
1111	NASDAQ	TSRI	Thu, Jan 23, 1997	10.88	11.13	10.50	11.13
1110	NASDAQ	TSRI	Wed, Jan 22, 1997	10.75	11.00	10.38	10.88
1109	NASDAQ	TSRI	Tue, Jan 21, 1997	10.88	11.25	10.75	11.00
1108	NASDAQ	TSRI	Mon, Jan 20, 1997	11.13	11.25	10.50	11.00
1107	NASDAQ	TSRI	Fri, Jan 17, 1997	10.63	11.50	10.50	11.13
1106	NASDAQ	TSRI	Thu, Jan 16, 1997	10.75	11.50	10.50	10.50
1105	NASDAQ	TSRI	Wed, Jan 15, 1997	11.06	11.50	10.25	10.75
1104	NASDAQ	TSRI	Tue, Jan 14, 1997	12.38	12.38	10.63	11.13
1103	NASDAQ	TSRI	Mon, Jan 13, 1997	12.25	13.13	11.75	12.25
1102	NASDAQ	TSRI	Fri, Jan 10, 1997	9.63	12.13	9.63	12.00
1101	NASDAQ	TSRI	Thu, Jan 9, 1997	9.50	10.50	9.00	10.00
1100	NASDAQ	TSRI	Wed, Jan 8, 1997	11.49	11.88	9.50	10.00
1099	NASDAQ	TSRI	Tue, Jan 7, 1997	13.50	13.75	10.75	11.25
1098	NASDAQ	TSRI	Mon, Jan 6, 1997	13.00	14.25	12.50	13.38
1097	NASDAQ	TSRI	Fri, Jan 3, 1997	15.25	15.50	13.13	13.38
1096	NASDAQ	TSRI	Thu, Jan 2, 1997	15.25	15.88	13.50	15.00
1095	NASDAQ	TSRI	Tue, Dec 31, 1996	12.63	16.50	12.00	14.00
1094	NASDAQ	TSRI	Mon, Dec 30, 1996	22.50	25.13	14.75	15.00
1093	NASDAQ	TSRI	Fri, Dec 27, 1996	14.94	20.00	14.00	18.75
1092	NASDAQ	TSRI	Thu, Dec 26, 1996	10.94	14.25	10.81	13.50
1091	NASDAQ	TSRI	Tue, Dec 24, 1996	9.63	10.50	9.38	10.50
1090	NASDAQ	TSRI	Mon, Dec 23, 1996	9.81	9.94	8.81	9.38
1089	NASDAQ	TSRI	Fri, Dec 20, 1996	7.00	10.06	6.75	8.63
1088	NASDAQ	TSRI	Thu, Dec 19, 1996	6.75	7.13	6.38	7.00
1087	NASDAQ	TSRI	Wed, Dec 18, 1996	5.88	6.25	5.75	6.25
1086	NASDAQ	TSRI	Tue, Dec 17, 1996	5.88	5.88	5.63	5.81
1085	NASDAQ	TSRI	Mon, Dec 16, 1996	5.75	5.81	5.31	5.63
1084	NASDAQ	TSRI	Fri, Dec 13, 1996	5.25	5.63	5.25	5.31
1083	NASDAQ	TSRI	Thu, Dec 12, 1996	5.25	5.63	5.13	5.63
1082	NASDAQ	TSRI	Wed, Dec 11, 1996	5.56	5.56	5.25	5.44
1081	NASDAQ	TSRI	Tue, Dec 10, 1996	5.38	5.56	5.13	5.56
1080	NASDAQ	TSRI	Mon, Dec 9, 1996	5.31	5.63	5.31	5.50
1079	NASDAQ	TSRI	Fri, Dec 6, 1996	5.13	5.50	4.75	5.38
1078	NASDAQ	TSRI	Thu, Dec 5, 1996	5.25	5.50	5.06	5.44
1077	NASDAQ	TSRI	Wed, Dec 4, 1996	5.13	5.25	4.75	5.13
1076	NASDAQ	TSRI	Tue, Dec 3, 1996	4.88	5.13	4.81	5.13
1075	NASDAQ	TSRI	Mon, Dec 2, 1996	5.00	5.25	4.81	4.81
1074	NASDAQ	TSRI	Fri, Nov 29, 1996	4.81	4.81	4.81	4.81
1073	NASDAQ	TSRI	Wed, Nov 27, 1996	4.38	4.75	4.38	4.69
1072	NASDAQ	TSRI	Tue, Nov 26, 1996	4.75	4.75	4.38	4.38
1071	NASDAQ	TSRI	Mon, Nov 25, 1996	4.75	4.94	4.50	4.50
1070	NASDAQ	TSRI	Fri, Nov 22, 1996	4.38	4.75	4.38	4.63
1069	NASDAQ	TSRI	Thu, Nov 21, 1996	5.00	5.38	4.06	4.56
1068	NASDAQ	TSRI	Wed, Nov 20, 1996	5.50	5.63	5.13	5.25
1067	NASDAQ	TSRI	Tue, Nov 19, 1996	5.63	5.63	5.13	5.50
1066	NASDAQ	TSRI	Mon, Nov 18, 1996	5.25	5.63	5.13	5.44
1065	NASDAQ	TSRI	Fri, Nov 15, 1996	4.75	5.25	4.75	5.25
1064	NASDAQ	TSRI	Thu, Nov 14, 1996	4.81	5.00	4.56	4.94
1063	NASDAQ	TSRI	Wed, Nov 13, 1996	4.56	4.81	4.56	4.81
1062	NASDAQ	TSRI	Tue, Nov 12, 1996	4.75	4.75	4.56	4.72
1061	NASDAQ	TSRI	Mon, Nov 11, 1996	4.75	4.75	4.50	4.63
1060	NASDAQ	TSRI	Fri, Nov 8, 1996	4.69	4.75	4.50	4.63
1059	NASDAQ	TSRI	Thu, Nov 7, 1996	4.75	4.75	4.38	4.75
1058	NASDAQ	TSRI	Wed, Nov 6, 1996	4.38	4.63	4.38	4.63
1057	NASDAQ	TSRI	Tue, Nov 5, 1996	4.38	4.75	4.38	4.38
1056	NASDAQ	TSRI	Mon, Nov 4, 1996	4.38	4.56	4.38	4.56
1055	NASDAQ	TSRI	Fri, Nov 1, 1996	4.38	4.63	4.38	4.59
1054	NASDAQ	TSRI	Thu, Oct 31, 1996	4.44	4.81	4.25	4.75
1053	NASDAQ	TSRI	Wed, Oct 30, 1996	4.88	4.98	4.38	4.56
1052	NASDAQ	TSRI	Tue, Oct 29, 1996	5.06	5.06	4.88	4.88
1051	NASDAQ	TSRI	Mon, Oct 28, 1996	5.13	5.13	4.88	5.06
1050	NASDAQ	TSRI	Fri, Oct 25, 1996	5.13	5.13	4.88	5.00
1049	NASDAQ	TSRI	Thu, Oct 24, 1996	4.81	5.13	4.81	5.06
1048	NASDAQ	TSRI	Wed, Oct 23, 1996	4.81	5.13	4.81	5.00
1047	NASDAQ	TSRI	Tue, Oct 22, 1996	5.06	5.13	4.81	4.81
1046	NASDAQ	TSRI	Mon, Oct 21, 1996	4.91	5.06	4.75	5.00
1045	NASDAQ	TSRI	Fri, Oct 18, 1996	4.88	5.00	4.56	5.00
1044	NASDAQ	TSRI	Thu, Oct 17, 1996	5.00	5.00	4.56	4.56
1043	NASDAQ	TSRI	Wed, Oct 16, 1996	4.63	4.88	4.56	4.75
1042	NASDAQ	TSRI	Tue, Oct 15, 1996	4.88	5.00	4.63	4.81
1041	NASDAQ	TSRI	Mon, Oct 14, 1996	4.69	4.75	4.44	4.63
1040	NASDAQ	TSRI	Fri, Oct 11, 1996	4.50	4.69	4.13	4.50
1039	NASDAQ	TSRI	Thu, Oct 10, 1996	3.50	4.25	3.50	4.13
1038	NASDAQ	TSRI	Wed, Oct 9, 1996	4.13	4.13	3.50	3.63
1037	NASDAQ	TSRI	Tue, Oct 8, 1996	4.63	4.63	3.81	3.94
1036	NASDAQ	TSRI	Mon, Oct 7, 1996	4.75	4.75	4.13	4.25
1035	NASDAQ	TSRI	Fri, Oct 4, 1996	3.63	4.31	3.63	4.00
1034	NASDAQ	TSRI	Thu, Oct 3, 1996	3.13	3.75	3.13	3.38
1033	NASDAQ	TSRI	Wed, Oct 2, 1996	2.94	3.56	2.94	3.13
1032	NASDAQ	TSRI	Tue, Oct 1, 1996	2.56	3.13	2.56	3.00
1031	NASDAQ	TSRI	Mon, Sep 30, 1996	2.88	3.38	2.50	2.97
1030	NASDAQ	TSRI	Fri, Sep 27, 1996	2.25	2.88	2.25	2.50
1029	NASDAQ	TSRI	Wed, Sep 25, 1996	2.06	2.41	2.06	2.09
1028	NASDAQ	TSRI	Tue, Sep 24, 1996	2.13	2.38	2.13	2.38
1027	NASDAQ	TSRI	Mon, Sep 23, 1996	2.06	2.06	2.06	2.06
1026	NASDAQ	TSRI	Fri, Sep 20, 1996	2.75	2.75	2.06	2.19
1025	NASDAQ	TSRI	Thu, Sep 19, 1996	2.44	2.50	2.06	2.06
1024	NASDAQ	TSRI	Mon, Sep 16, 1996	2.09	2.09	2.06	2.09
1023	NASDAQ	TSRI	Fri, Sep 13, 1996	2.75	2.75	2.50	2.50
1022	NASDAQ	TSRI	Thu, Sep 12, 1996	2.06	2.09	2.06	2.09
1021	NASDAQ	TSRI	Tue, Sep 3, 1996	2.63	2.63	2.63	2.63
1020	NASDAQ	TSRI	Fri, Aug 30, 1996	2.25	2.38	2.25	2.25
1019	NASDAQ	TSRI	Thu, Aug 29, 1996	2.28	2.50	2.25	2.25
1018	NASDAQ	TSRI	Wed, Aug 28, 1996	2.38	2.38	2.38	2.38
1017	NASDAQ	TSRI	Tue, Aug 27, 1996	2.19	2.50	2.19	2.31
1016	NASDAQ	TSRI	Mon, Aug 26, 1996	2.19	2.19	2.19	2.19
1015	NASDAQ	TSRI	Fri, Aug 23, 1996	2.00	2.00	2.00	2.00
1014	NASDAQ	TSRI	Thu, Aug 22, 1996	2.00	2.25	2.00	2.25
1013	NASDAQ	TSRI	Mon, Aug 19, 1996	2.13	2.13	2.13	2.13
1012	NASDAQ	TSRI	Fri, Aug 16, 1996	2.16	2.25	2.16	2.25
1011	NASDAQ	TSRI	Thu, Aug 15, 1996	2.13	2.22	2.13	2.22
1010	NASDAQ	TSRI	Tue, Aug 13, 1996	2.31	2.31	2.31	2.31
1009	NASDAQ	TSRI	Mon, Aug 12, 1996	2.56	2.69	2.50	2.69
1008	NASDAQ	TSRI	Thu, Aug 8, 1996	2.31	2.31	2.31	2.31
1007	NASDAQ	TSRI	Wed, Aug 7, 1996	2.75	2.75	2.31	2.34
1006	NASDAQ	TSRI	Tue, Aug 6, 1996	2.38	2.38	2.34	2.34
1005	NASDAQ	TSRI	Mon, Aug 5, 1996	2.25	2.38	2.25	2.38
1004	NASDAQ	TSRI	Fri, Aug 2, 1996	2.25	2.25	2.25	2.25
1003	NASDAQ	TSRI	Wed, Jul 31, 1996	2.13	2.13	2.13	2.13
1002	NASDAQ	TSRI	Tue, Jul 30, 1996	2.00	2.06	2.00	2.06
1001	NASDAQ	TSRI	Mon, Jul 29, 1996	2.00	2.00	2.00	2.00
1000	NASDAQ	TSRI	Fri, Jul 26, 1996	2.00	2.00	2.00	2.00
999	NASDAQ	TSRI	Wed, Jul 24, 1996	2.00	2.00	2.00	2.00
998	NASDAQ	TSRI	Tue, Jul 16, 1996	2.50	2.50	1.94	1.94
997	NASDAQ	TSRI	Mon, Jul 15, 1996	2.50	2.50	2.31	2.31
996	NASDAQ	TSRI	Fri, Jul 12, 1996	1.94	2.38	1.94	1.94
995	NASDAQ	TSRI	Thu, Jul 11, 1996	2.38	2.38	2.00	2.00
994	NASDAQ	TSRI	Wed, Jul 10, 1996	2.31	2.47	2.31	2.31
993	NASDAQ	TSRI	Tue, Jul 9, 1996	2.31	2.47	2.31	2.31
992	NASDAQ	TSRI	Mon, Jul 8, 1996	2.31	2.50	2.31	2.47
991	NASDAQ	TSRI	Fri, Jul 5, 1996	2.31	2.31	2.31	2.31
990	NASDAQ	TSRI	Mon, Jul 1, 1996	2.38	2.88	2.38	2.38
989	NASDAQ	TSRI	Fri, Jun 28, 1996	2.66	2.94	2.38	2.75
988	NASDAQ	TSRI	Thu, Jun 27, 1996	2.38	2.69	2.38	2.69
987	NASDAQ	TSRI	Wed, Jun 26, 1996	2.25	2.25	2.25	2.25
986	NASDAQ	TSRI	Mon, Jun 24, 1996	2.00	2.13	2.00	2.13
985	NASDAQ	TSRI	Fri, Jun 21, 1996	2.69	2.69	2.00	2.13
984	NASDAQ	TSRI	Thu, Jun 20, 1996	2.88	2.88	2.13	2.13
983	NASDAQ	TSRI	Wed, Jun 19, 1996	2.19	2.56	2.19	2.22
982	NASDAQ	TSRI	Tue, Jun 18, 1996	2.31	2.38	2.31	2.31
981	NASDAQ	TSRI	Mon, Jun 17, 1996	2.63	3.00	2.31	2.75
980	NASDAQ	TSRI	Fri, Jun 14, 1996	2.63	2.75	2.63	2.63
979	NASDAQ	TSRI	Thu, Jun 13, 1996	2.63	2.63	2.63	2.63
978	NASDAQ	TSRI	Wed, Jun 12, 1996	2.63	3.13	2.63	2.88
977	NASDAQ	TSRI	Tue, Jun 11, 1996	2.63	3.31	2.63	3.13
976	NASDAQ	TSRI	Mon, Jun 10, 1996	3.25	3.25	3.00	3.23
975	NASDAQ	TSRI	Fri, Jun 7, 1996	2.50	3.25	2.50	3.00
974	NASDAQ	TSRI	Thu, Jun 6, 1996	2.75	3.31	2.75	2.88
973	NASDAQ	TSRI	Wed, Jun 5, 1996	2.88	3.07	2.88	3.07
972	NASDAQ	TSRI	Tue, Jun 4, 1996	2.88	3.25	2.88	2.88
971	NASDAQ	TSRI	Mon, Jun 3, 1996	3.38	3.38	2.88	2.88
970	NASDAQ	TSRI	Fri, May 31, 1996	3.41	3.41	2.63	3.06
969	NASDAQ	TSRI	Thu, May 30, 1996	2.88	3.50	2.88	3.25
968	NASDAQ	TSRI	Wed, May 29, 1996	4.00	4.00	2.88	3.13
967	NASDAQ	TSRI	Tue, May 28, 1996	4.63	5.25	3.25	3.44
966	NASDAQ	TSRI	Fri, May 24, 1996	2.56	3.63	2.47	3.59
965	NASDAQ	TSRI	Thu, May 23, 1996	2.38	2.56	2.38	2.50
964	NASDAQ	TSRI	Wed, May 22, 1996	2.31	2.50	2.31	2.44
963	NASDAQ	TSRI	Tue, May 21, 1996	2.25	2.50	2.25	2.44
962	NASDAQ	TSRI	Mon, May 20, 1996	2.38	2.50	2.25	2.38
961	NASDAQ	TSRI	Fri, May 17, 1996	2.38	2.38	2.16	2.31
960	NASDAQ	TSRI	Thu, May 16, 1996	2.19	2.28	2.16	2.28
959	NASDAQ	TSRI	Wed, May 15, 1996	2.31	2.31	2.19	2.19
958	NASDAQ	TSRI	Tue, May 14, 1996	2.38	2.38	2.19	2.28
957	NASDAQ	TSRI	Mon, May 13, 1996	2.31	2.31	2.19	2.28
956	NASDAQ	TSRI	Fri, May 10, 1996	2.06	2.28	2.03	2.28
955	NASDAQ	TSRI	Thu, May 9, 1996	2.03	2.22	2.03	2.13
954	NASDAQ	TSRI	Wed, May 8, 1996	2.06	2.31	1.94	2.03
953	NASDAQ	TSRI	Tue, May 7, 1996	2.25	2.25	2.13	2.13
952	NASDAQ	TSRI	Mon, May 6, 1996	2.06	2.25	2.06	2.16
951	NASDAQ	TSRI	Fri, May 3, 1996	2.06	2.22	2.00	2.20
950	NASDAQ	TSRI	Thu, May 2, 1996	2.06	2.31	1.88	2.19
949	NASDAQ	TSRI	Wed, May 1, 1996	1.97	2.03	1.78	2.03
948	NASDAQ	TSRI	Tue, Apr 30, 1996	1.84	1.94	1.69	1.88
947	NASDAQ	TSRI	Mon, Apr 29, 1996	1.41	1.84	1.41	1.84
946	NASDAQ	TSRI	Fri, Apr 26, 1996	1.41	1.50	1.41	1.44
945	NASDAQ	TSRI	Thu, Apr 25, 1996	1.41	1.44	1.41	1.41
944	NASDAQ	TSRI	Wed, Apr 24, 1996	1.41	1.41	1.41	1.41
943	NASDAQ	TSRI	Tue, Apr 23, 1996	1.41	1.44	1.41	1.44
942	NASDAQ	TSRI	Mon, Apr 22, 1996	1.41	1.41	1.41	1.41
941	NASDAQ	TSRI	Fri, Apr 19, 1996	1.38	1.50	1.38	1.41
940	NASDAQ	TSRI	Thu, Apr 18, 1996	1.50	1.50	1.38	1.44
939	NASDAQ	TSRI	Wed, Apr 17, 1996	1.38	1.50	1.38	1.44
938	NASDAQ	TSRI	Tue, Apr 16, 1996	1.56	1.56	1.38	1.47
937	NASDAQ	TSRI	Mon, Apr 15, 1996	1.44	1.48	1.44	1.48
936	NASDAQ	TSRI	Fri, Apr 12, 1996	1.44	1.56	1.44	1.56
935	NASDAQ	TSRI	Thu, Apr 11, 1996	1.44	1.44	1.44	1.44
934	NASDAQ	TSRI	Wed, Apr 10, 1996	1.44	1.44	1.44	1.44
933	NASDAQ	TSRI	Tue, Apr 9, 1996	1.44	1.47	1.44	1.47
932	NASDAQ	TSRI	Mon, Apr 8, 1996	1.59	1.59	1.44	1.44
931	NASDAQ	TSRI	Thu, Apr 4, 1996	1.50	1.50	1.47	1.50
930	NASDAQ	TSRI	Wed, Apr 3, 1996	1.41	1.56	1.41	1.41
929	NASDAQ	TSRI	Tue, Apr 2, 1996	1.41	1.44	1.41	1.41
928	NASDAQ	TSRI	Mon, Apr 1, 1996	1.41	1.56	1.41	1.41
927	NASDAQ	TSRI	Thu, Mar 28, 1996	1.41	1.41	1.41	1.41
926	NASDAQ	TSRI	Wed, Mar 27, 1996	1.56	1.56	1.56	1.56
925	NASDAQ	TSRI	Tue, Mar 26, 1996	1.41	1.41	1.41	1.41
924	NASDAQ	TSRI	Mon, Mar 25, 1996	1.44	1.44	1.44	1.44
923	NASDAQ	TSRI	Fri, Mar 22, 1996	1.56	1.56	1.41	1.41
922	NASDAQ	TSRI	Thu, Mar 21, 1996	1.47	1.47	1.38	1.38
921	NASDAQ	TSRI	Wed, Mar 20, 1996	1.47	1.47	1.38	1.47
920	NASDAQ	TSRI	Tue, Mar 19, 1996	1.38	1.44	1.38	1.44
919	NASDAQ	TSRI	Mon, Mar 18, 1996	1.38	1.50	1.38	1.50
918	NASDAQ	TSRI	Fri, Mar 15, 1996	1.50	1.50	1.38	1.38
917	NASDAQ	TSRI	Thu, Mar 14, 1996	1.50	1.50	1.38	1.50
916	NASDAQ	TSRI	Wed, Mar 13, 1996	1.34	1.41	1.34	1.41
915	NASDAQ	TSRI	Tue, Mar 12, 1996	1.34	1.47	1.34	1.47
914	NASDAQ	TSRI	Mon, Mar 11, 1996	1.34	1.41	1.34	1.41
913	NASDAQ	TSRI	Fri, Mar 8, 1996	1.34	1.38	1.34	1.34
912	NASDAQ	TSRI	Thu, Mar 7, 1996	1.42	1.42	1.38	1.38
911	NASDAQ	TSRI	Wed, Mar 6, 1996	1.47	1.47	1.38	1.38
910	NASDAQ	TSRI	Tue, Mar 5, 1996	1.46	1.47	1.41	1.44
909	NASDAQ	TSRI	Mon, Mar 4, 1996	1.34	1.39	1.34	1.34
908	NASDAQ	TSRI	Fri, Mar 1, 1996	1.34	1.47	1.34	1.34
907	NASDAQ	TSRI	Thu, Feb 29, 1996	1.34	1.34	1.34	1.34
906	NASDAQ	TSRI	Wed, Feb 28, 1996	1.47	1.47	1.34	1.34
905	NASDAQ	TSRI	Tue, Feb 27, 1996	1.34	1.34	1.34	1.34
904	NASDAQ	TSRI	Mon, Feb 26, 1996	1.41	1.47	1.34	1.47
903	NASDAQ	TSRI	Fri, Feb 23, 1996	1.34	1.47	1.34	1.44
902	NASDAQ	TSRI	Thu, Feb 22, 1996	1.34	1.34	1.34	1.34
901	NASDAQ	TSRI	Wed, Feb 21, 1996	1.34	1.47	1.34	1.34
900	NASDAQ	TSRI	Tue, Feb 20, 1996	1.34	1.47	1.34	1.34
899	NASDAQ	TSRI	Fri, Feb 16, 1996	1.34	1.34	1.34	1.34
898	NASDAQ	TSRI	Thu, Feb 15, 1996	1.34	1.34	1.34	1.34
897	NASDAQ	TSRI	Wed, Feb 14, 1996	1.34	1.34	1.34	1.34
896	NASDAQ	TSRI	Tue, Feb 13, 1996	1.31	1.31	1.31	1.31
895	NASDAQ	TSRI	Mon, Feb 12, 1996	1.47	1.47	1.31	1.34
894	NASDAQ	TSRI	Fri, Feb 9, 1996	1.28	1.31	1.28	1.31
893	NASDAQ	TSRI	Thu, Feb 8, 1996	1.31	1.31	1.28	1.28
892	NASDAQ	TSRI	Wed, Feb 7, 1996	1.34	1.47	1.34	1.34
891	NASDAQ	TSRI	Tue, Feb 6, 1996	1.38	1.38	1.38	1.38
890	NASDAQ	TSRI	Mon, Feb 5, 1996	1.34	1.44	1.34	1.44
889	NASDAQ	TSRI	Fri, Feb 2, 1996	1.34	1.34	1.34	1.34
888	NASDAQ	TSRI	Thu, Feb 1, 1996	1.34	1.34	1.34	1.34
887	NASDAQ	TSRI	Wed, Jan 31, 1996	1.34	1.38	1.34	1.38
886	NASDAQ	TSRI	Tue, Jan 30, 1996	1.34	1.38	1.34	1.38
885	NASDAQ	TSRI	Mon, Jan 29, 1996	1.28	1.38	1.28	1.30
884	NASDAQ	TSRI	Fri, Jan 26, 1996	1.28	1.28	1.28	1.28
883	NASDAQ	TSRI	Thu, Jan 25, 1996	1.28	1.34	1.28	1.34
882	NASDAQ	TSRI	Wed, Jan 24, 1996	1.28	1.44	1.28	1.28
881	NASDAQ	TSRI	Tue, Jan 23, 1996	1.31	1.38	1.28	1.31
880	NASDAQ	TSRI	Mon, Jan 22, 1996	1.32	1.44	1.28	1.38
879	NASDAQ	TSRI	Fri, Jan 19, 1996	1.31	1.31	1.31	1.31
878	NASDAQ	TSRI	Thu, Jan 18, 1996	1.31	1.41	1.31	1.41
877	NASDAQ	TSRI	Wed, Jan 17, 1996	1.31	1.31	1.31	1.31
876	NASDAQ	TSRI	Tue, Jan 16, 1996	1.31	1.44	1.31	1.44
875	NASDAQ	TSRI	Mon, Jan 15, 1996	1.31	1.31	1.31	1.31
874	NASDAQ	TSRI	Fri, Jan 12, 1996	1.34	1.38	1.31	1.31
873	NASDAQ	TSRI	Thu, Jan 11, 1996	1.31	1.41	1.31	1.38
872	NASDAQ	TSRI	Wed, Jan 10, 1996	1.31	1.34	1.31	1.34
871	NASDAQ	TSRI	Tue, Jan 9, 1996	1.28	1.40	1.28	1.40
870	NASDAQ	TSRI	Mon, Jan 8, 1996	1.28	1.28	1.28	1.28
869	NASDAQ	TSRI	Fri, Jan 5, 1996	1.31	1.47	1.28	1.28
868	NASDAQ	TSRI	Thu, Jan 4, 1996	1.31	1.38	1.31	1.34
867	NASDAQ	TSRI	Wed, Jan 3, 1996	1.44	1.44	1.31	1.44
866	NASDAQ	TSRI	Tue, Jan 2, 1996	1.41	1.41	1.34	1.34
865	NASDAQ	TSRI	Fri, Dec 29, 1995	1.31	1.34	1.31	1.31
864	NASDAQ	TSRI	Thu, Dec 28, 1995	1.34	1.41	1.34	1.41
863	NASDAQ	TSRI	Wed, Dec 27, 1995	1.34	1.41	1.31	1.34
862	NASDAQ	TSRI	Tue, Dec 26, 1995	1.31	1.47	1.31	1.47
861	NASDAQ	TSRI	Fri, Dec 22, 1995	1.47	1.47	1.31	1.31
860	NASDAQ	TSRI	Thu, Dec 21, 1995	1.34	1.38	1.31	1.31
859	NASDAQ	TSRI	Wed, Dec 20, 1995	1.34	1.41	1.34	1.41
858	NASDAQ	TSRI	Tue, Dec 19, 1995	1.34	1.50	1.34	1.47
857	NASDAQ	TSRI	Mon, Dec 18, 1995	1.31	1.50	1.31	1.31
856	NASDAQ	TSRI	Fri, Dec 15, 1995	1.34	1.59	1.34	1.50
855	NASDAQ	TSRI	Thu, Dec 14, 1995	1.66	1.66	1.34	1.59
854	NASDAQ	TSRI	Wed, Dec 13, 1995	1.53	1.66	1.47	1.66
853	NASDAQ	TSRI	Tue, Dec 12, 1995	1.66	1.66	1.59	1.59
852	NASDAQ	TSRI	Mon, Dec 11, 1995	1.63	1.66	1.53	1.66
851	NASDAQ	TSRI	Fri, Dec 8, 1995	1.56	1.63	1.53	1.63
850	NASDAQ	TSRI	Thu, Dec 7, 1995	1.41	1.50	1.38	1.50
849	NASDAQ	TSRI	Wed, Dec 6, 1995	1.50	1.50	1.38	1.38
848	NASDAQ	TSRI	Tue, Dec 5, 1995	1.44	1.44	1.41	1.44
847	NASDAQ	TSRI	Mon, Dec 4, 1995	1.44	1.56	1.44	1.53
846	NASDAQ	TSRI	Fri, Dec 1, 1995	1.56	1.56	1.44	1.47
845	NASDAQ	TSRI	Thu, Nov 30, 1995	1.47	1.53	1.44	1.53
844	NASDAQ	TSRI	Wed, Nov 29, 1995	1.50	1.56	1.47	1.50
843	NASDAQ	TSRI	Tue, Nov 28, 1995	1.50	1.59	1.50	1.50
842	NASDAQ	TSRI	Mon, Nov 27, 1995	1.56	1.63	1.47	1.63
841	NASDAQ	TSRI	Fri, Nov 24, 1995	1.56	1.59	1.56	1.59
840	NASDAQ	TSRI	Wed, Nov 22, 1995	1.56	1.59	1.56	1.59
839	NASDAQ	TSRI	Tue, Nov 21, 1995	1.56	1.69	1.56	1.68
838	NASDAQ	TSRI	Mon, Nov 20, 1995	1.53	1.72	1.53	1.72
837	NASDAQ	TSRI	Fri, Nov 17, 1995	1.63	1.75	1.53	1.72
836	NASDAQ	TSRI	Thu, Nov 16, 1995	1.66	1.75	1.63	1.63
835	NASDAQ	TSRI	Wed, Nov 15, 1995	1.63	1.72	1.63	1.72
834	NASDAQ	TSRI	Tue, Nov 14, 1995	1.63	1.63	1.63	1.63
833	NASDAQ	TSRI	Mon, Nov 13, 1995	1.78	1.78	1.63	1.73
832	NASDAQ	TSRI	Fri, Nov 10, 1995	1.69	1.78	1.63	1.78
831	NASDAQ	TSRI	Thu, Nov 9, 1995	1.81	1.81	1.63	1.63
830	NASDAQ	TSRI	Tue, Nov 7, 1995	1.75	1.81	1.63	1.69
829	NASDAQ	TSRI	Mon, Nov 6, 1995	1.72	1.72	1.50	1.66
828	NASDAQ	TSRI	Fri, Nov 3, 1995	1.53	1.72	1.53	1.63
827	NASDAQ	TSRI	Thu, Nov 2, 1995	1.59	1.63	1.47	1.53
826	NASDAQ	TSRI	Wed, Nov 1, 1995	1.59	1.59	1.47	1.47
825	NASDAQ	TSRI	Tue, Oct 31, 1995	1.47	1.63	1.31	1.47
824	NASDAQ	TSRI	Mon, Oct 30, 1995	1.56	1.72	1.47	1.47
823	NASDAQ	TSRI	Fri, Oct 27, 1995	1.72	1.72	1.56	1.56
822	NASDAQ	TSRI	Thu, Oct 26, 1995	1.66	1.73	1.56	1.56
821	NASDAQ	TSRI	Wed, Oct 25, 1995	1.78	1.81	1.59	1.74
820	NASDAQ	TSRI	Tue, Oct 24, 1995	1.81	1.81	1.56	1.56
819	NASDAQ	TSRI	Mon, Oct 23, 1995	1.75	1.88	1.75	1.75
818	NASDAQ	TSRI	Fri, Oct 20, 1995	1.94	1.94	1.75	1.94
817	NASDAQ	TSRI	Thu, Oct 19, 1995	1.81	1.88	1.81	1.88
816	NASDAQ	TSRI	Wed, Oct 18, 1995	1.81	2.00	1.81	1.97
815	NASDAQ	TSRI	Tue, Oct 17, 1995	2.00	2.00	1.81	1.81
814	NASDAQ	TSRI	Mon, Oct 16, 1995	1.69	2.00	1.69	2.00
813	NASDAQ	TSRI	Fri, Oct 13, 1995	2.00	2.00	1.66	1.88
812	NASDAQ	TSRI	Thu, Oct 12, 1995	1.97	1.97	1.81	1.89
811	NASDAQ	TSRI	Wed, Oct 11, 1995	1.75	1.97	1.75	1.95
810	NASDAQ	TSRI	Tue, Oct 10, 1995	1.63	1.97	1.63	1.84
809	NASDAQ	TSRI	Mon, Oct 9, 1995	2.34	2.38	1.66	1.84
808	NASDAQ	TSRI	Fri, Oct 6, 1995	2.31	2.44	2.31	2.31
807	NASDAQ	TSRI	Thu, Oct 5, 1995	2.44	2.44	2.31	2.31
806	NASDAQ	TSRI	Wed, Oct 4, 1995	2.34	2.50	2.31	2.44
805	NASDAQ	TSRI	Tue, Oct 3, 1995	2.31	2.50	2.31	2.38
804	NASDAQ	TSRI	Mon, Oct 2, 1995	2.38	2.50	2.28	2.38
803	NASDAQ	TSRI	Fri, Sep 29, 1995	2.38	2.38	2.22	2.25
802	NASDAQ	TSRI	Thu, Sep 28, 1995	2.44	2.44	2.13	2.25
801	NASDAQ	TSRI	Wed, Sep 27, 1995	2.44	2.44	2.19	2.31
800	NASDAQ	TSRI	Tue, Sep 26, 1995	2.50	2.50	2.25	2.26
799	NASDAQ	TSRI	Mon, Sep 25, 1995	2.31	2.50	2.19	2.50
798	NASDAQ	TSRI	Fri, Sep 22, 1995	2.53	2.53	2.19	2.38
797	NASDAQ	TSRI	Thu, Sep 21, 1995	2.50	2.53	2.28	2.44
796	NASDAQ	TSRI	Wed, Sep 20, 1995	2.63	2.63	2.25	2.38
795	NASDAQ	TSRI	Tue, Sep 19, 1995	2.38	2.50	2.22	2.50
794	NASDAQ	TSRI	Mon, Sep 18, 1995	2.25	2.34	2.13	2.34
793	NASDAQ	TSRI	Fri, Sep 15, 1995	2.25	2.38	2.06	2.13
792	NASDAQ	TSRI	Thu, Sep 14, 1995	1.91	2.09	1.88	2.09
791	NASDAQ	TSRI	Wed, Sep 13, 1995	1.84	1.91	1.81	1.84
790	NASDAQ	TSRI	Tue, Sep 12, 1995	1.94	1.94	1.80	1.80
789	NASDAQ	TSRI	Mon, Sep 11, 1995	1.81	1.91	1.66	1.91
788	NASDAQ	TSRI	Fri, Sep 8, 1995	1.72	1.75	1.72	1.75
787	NASDAQ	TSRI	Thu, Sep 7, 1995	1.63	1.63	1.63	1.63
786	NASDAQ	TSRI	Wed, Sep 6, 1995	1.72	1.72	1.72	1.72
785	NASDAQ	TSRI	Tue, Sep 5, 1995	1.72	1.72	1.63	1.72
784	NASDAQ	TSRI	Fri, Sep 1, 1995	1.63	1.63	1.63	1.63
783	NASDAQ	TSRI	Thu, Aug 31, 1995	1.72	1.72	1.72	1.72
782	NASDAQ	TSRI	Tue, Aug 29, 1995	1.63	1.63	1.63	1.63
781	NASDAQ	TSRI	Mon, Aug 28, 1995	1.78	1.78	1.63	1.63
780	NASDAQ	TSRI	Fri, Aug 25, 1995	1.78	1.78	1.63	1.63
779	NASDAQ	TSRI	Thu, Aug 24, 1995	1.78	1.78	1.78	1.78
778	NASDAQ	TSRI	Wed, Aug 23, 1995	1.75	1.78	1.69	1.69
777	NASDAQ	TSRI	Mon, Aug 21, 1995	1.81	1.81	1.66	1.66
776	NASDAQ	TSRI	Fri, Aug 18, 1995	1.78	1.81	1.69	1.69
775	NASDAQ	TSRI	Thu, Aug 17, 1995	1.69	1.75	1.69	1.75
774	NASDAQ	TSRI	Wed, Aug 16, 1995	1.81	1.81	1.69	1.69
773	NASDAQ	TSRI	Tue, Aug 15, 1995	1.69	1.69	1.69	1.69
772	NASDAQ	TSRI	Mon, Aug 14, 1995	1.69	1.75	1.69	1.69
771	NASDAQ	TSRI	Fri, Aug 11, 1995	1.69	1.75	1.69	1.75
770	NASDAQ	TSRI	Thu, Aug 10, 1995	1.69	1.88	1.69	1.88
769	NASDAQ	TSRI	Wed, Aug 9, 1995	1.69	1.81	1.69	1.81
768	NASDAQ	TSRI	Tue, Aug 8, 1995	1.88	1.88	1.69	1.75
767	NASDAQ	TSRI	Mon, Aug 7, 1995	1.69	1.88	1.69	1.75
766	NASDAQ	TSRI	Fri, Aug 4, 1995	1.69	1.88	1.69	1.75
765	NASDAQ	TSRI	Thu, Aug 3, 1995	1.88	1.88	1.69	1.81
764	NASDAQ	TSRI	Wed, Aug 2, 1995	1.91	1.91	1.69	1.75
763	NASDAQ	TSRI	Tue, Aug 1, 1995	2.06	2.06	1.88	1.91
762	NASDAQ	TSRI	Mon, Jul 31, 1995	1.81	2.25	1.75	1.88
761	NASDAQ	TSRI	Fri, Jul 28, 1995	1.81	1.81	1.66	1.75
760	NASDAQ	TSRI	Thu, Jul 27, 1995	1.81	1.81	1.66	1.75
759	NASDAQ	TSRI	Wed, Jul 26, 1995	1.75	1.88	1.63	1.72
758	NASDAQ	TSRI	Tue, Jul 25, 1995	1.63	1.75	1.63	1.66
757	NASDAQ	TSRI	Mon, Jul 24, 1995	1.56	1.72	1.50	1.72
756	NASDAQ	TSRI	Fri, Jul 21, 1995	1.38	1.56	1.38	1.50
755	NASDAQ	TSRI	Thu, Jul 20, 1995	1.50	1.50	1.47	1.50
754	NASDAQ	TSRI	Wed, Jul 19, 1995	1.50	1.50	1.50	1.50
753	NASDAQ	TSRI	Tue, Jul 18, 1995	1.38	1.44	1.25	1.38
752	NASDAQ	TSRI	Thu, Jul 13, 1995	1.22	1.25	1.22	1.25
751	NASDAQ	TSRI	Wed, Jul 12, 1995	1.22	1.22	1.22	1.22
750	NASDAQ	TSRI	Mon, Jul 10, 1995	1.31	1.31	1.31	1.31
749	NASDAQ	TSRI	Fri, Jul 7, 1995	1.22	1.38	1.22	1.31
748	NASDAQ	TSRI	Thu, Jul 6, 1995	1.38	1.38	1.22	1.22
747	NASDAQ	TSRI	Wed, Jul 5, 1995	1.22	1.38	1.22	1.31
746	NASDAQ	TSRI	Mon, Jul 3, 1995	1.25	1.25	1.25	1.25
745	NASDAQ	TSRI	Mon, Jun 26, 1995	1.22	1.22	1.22	1.22
744	NASDAQ	TSRI	Tue, Jun 20, 1995	1.38	1.38	1.25	1.31
743	NASDAQ	TSRI	Mon, Jun 19, 1995	1.22	1.25	1.22	1.25
742	NASDAQ	TSRI	Tue, Jun 13, 1995	1.22	1.22	1.22	1.22
741	NASDAQ	TSRI	Mon, Jun 12, 1995	1.22	1.22	1.22	1.22
740	NASDAQ	TSRI	Fri, Jun 9, 1995	1.19	1.22	1.19	1.19
739	NASDAQ	TSRI	Wed, Jun 7, 1995	1.25	1.25	1.25	1.25
738	NASDAQ	TSRI	Mon, Jun 5, 1995	1.25	1.28	1.25	1.25
737	NASDAQ	TSRI	Fri, Jun 2, 1995	1.25	1.31	1.25	1.31
736	NASDAQ	TSRI	Wed, May 31, 1995	1.31	1.31	1.31	1.31
735	NASDAQ	TSRI	Tue, May 30, 1995	1.38	1.38	1.31	1.31
734	NASDAQ	TSRI	Fri, May 26, 1995	1.38	1.38	1.25	1.25
733	NASDAQ	TSRI	Tue, May 23, 1995	1.38	1.38	1.25	1.25
732	NASDAQ	TSRI	Mon, May 22, 1995	1.25	1.25	1.25	1.25
731	NASDAQ	TSRI	Fri, May 19, 1995	1.25	1.38	1.25	1.38
730	NASDAQ	TSRI	Thu, May 18, 1995	1.25	1.34	1.25	1.25
729	NASDAQ	TSRI	Wed, May 17, 1995	1.31	1.31	1.31	1.31
728	NASDAQ	TSRI	Mon, May 15, 1995	1.31	1.31	1.31	1.31
727	NASDAQ	TSRI	Fri, May 12, 1995	1.31	1.31	1.31	1.31
726	NASDAQ	TSRI	Thu, May 11, 1995	1.31	1.31	1.31	1.31
725	NASDAQ	TSRI	Tue, May 9, 1995	1.50	1.50	1.31	1.31
724	NASDAQ	TSRI	Mon, May 8, 1995	1.28	1.28	1.28	1.28
723	NASDAQ	TSRI	Fri, May 5, 1995	1.28	1.28	1.28	1.28
722	NASDAQ	TSRI	Thu, May 4, 1995	1.28	1.38	1.28	1.38
721	NASDAQ	TSRI	Tue, May 2, 1995	1.34	1.34	1.34	1.34
720	NASDAQ	TSRI	Mon, May 1, 1995	1.25	1.28	1.25	1.28
719	NASDAQ	TSRI	Tue, Apr 25, 1995	1.22	1.22	1.22	1.22
718	NASDAQ	TSRI	Mon, Apr 24, 1995	1.22	1.31	1.22	1.25
717	NASDAQ	TSRI	Fri, Apr 21, 1995	1.31	1.31	1.22	1.22
716	NASDAQ	TSRI	Wed, Apr 19, 1995	1.50	1.50	1.50	1.50
715	NASDAQ	TSRI	Tue, Apr 18, 1995	1.50	1.50	1.50	1.50
714	NASDAQ	TSRI	Mon, Apr 17, 1995	1.31	1.31	1.31	1.31
713	NASDAQ	TSRI	Thu, Apr 13, 1995	1.31	1.38	1.31	1.38
712	NASDAQ	TSRI	Wed, Apr 12, 1995	1.31	1.31	1.31	1.31
711	NASDAQ	TSRI	Mon, Apr 10, 1995	1.38	1.44	1.38	1.44
710	NASDAQ	TSRI	Fri, Apr 7, 1995	1.53	1.53	1.47	1.47
709	NASDAQ	TSRI	Thu, Apr 6, 1995	1.38	1.41	1.34	1.41
708	NASDAQ	TSRI	Tue, Apr 4, 1995	1.28	1.38	1.28	1.38
707	NASDAQ	TSRI	Mon, Apr 3, 1995	1.25	1.25	1.25	1.25
706	NASDAQ	TSRI	Fri, Mar 31, 1995	1.25	1.34	1.25	1.34
705	NASDAQ	TSRI	Thu, Mar 30, 1995	1.27	1.27	1.25	1.25
704	NASDAQ	TSRI	Wed, Mar 29, 1995	1.28	1.28	1.28	1.28
703	NASDAQ	TSRI	Tue, Mar 28, 1995	1.25	1.34	1.25	1.34
702	NASDAQ	TSRI	Mon, Mar 27, 1995	1.38	1.38	1.25	1.34
701	NASDAQ	TSRI	Fri, Mar 24, 1995	1.34	1.34	1.22	1.34
700	NASDAQ	TSRI	Thu, Mar 23, 1995	1.22	1.28	1.22	1.28
699	NASDAQ	TSRI	Wed, Mar 22, 1995	1.22	1.22	1.22	1.22
698	NASDAQ	TSRI	Tue, Mar 21, 1995	1.34	1.34	1.33	1.34
697	NASDAQ	TSRI	Mon, Mar 20, 1995	1.31	1.31	1.31	1.31
696	NASDAQ	TSRI	Fri, Mar 17, 1995	1.31	1.31	1.31	1.31
695	NASDAQ	TSRI	Thu, Mar 16, 1995	1.31	1.31	1.22	1.27
694	NASDAQ	TSRI	Wed, Mar 15, 1995	1.25	1.38	1.25	1.25
693	NASDAQ	TSRI	Tue, Mar 14, 1995	1.25	1.25	1.25	1.25
692	NASDAQ	TSRI	Mon, Mar 13, 1995	1.44	1.44	1.25	1.25
691	NASDAQ	TSRI	Fri, Mar 10, 1995	1.34	1.34	1.34	1.34
690	NASDAQ	TSRI	Thu, Mar 9, 1995	1.38	1.38	1.34	1.34
689	NASDAQ	TSRI	Wed, Mar 8, 1995	1.25	1.38	1.25	1.31
688	NASDAQ	TSRI	Tue, Mar 7, 1995	1.25	1.38	1.25	1.25
687	NASDAQ	TSRI	Mon, Mar 6, 1995	1.31	1.34	1.31	1.34
686	NASDAQ	TSRI	Fri, Mar 3, 1995	1.41	1.50	1.38	1.41
685	NASDAQ	TSRI	Thu, Mar 2, 1995	1.50	1.50	1.38	1.50
684	NASDAQ	TSRI	Wed, Mar 1, 1995	1.50	1.50	1.38	1.44
683	NASDAQ	TSRI	Tue, Feb 28, 1995	1.44	1.44	1.44	1.44
682	NASDAQ	TSRI	Mon, Feb 27, 1995	1.38	1.38	1.38	1.38
681	NASDAQ	TSRI	Fri, Feb 24, 1995	1.50	1.50	1.38	1.38
680	NASDAQ	TSRI	Thu, Feb 23, 1995	1.38	1.44	1.38	1.44
679	NASDAQ	TSRI	Tue, Feb 21, 1995	1.50	1.50	1.31	1.41
678	NASDAQ	TSRI	Fri, Feb 17, 1995	1.31	1.44	1.31	1.44
677	NASDAQ	TSRI	Thu, Feb 16, 1995	1.31	1.31	1.31	1.31
676	NASDAQ	TSRI	Wed, Feb 15, 1995	1.31	1.38	1.31	1.38
675	NASDAQ	TSRI	Tue, Feb 14, 1995	1.44	1.44	1.31	1.31
674	NASDAQ	TSRI	Mon, Feb 13, 1995	1.44	1.44	1.31	1.44
673	NASDAQ	TSRI	Fri, Feb 10, 1995	1.25	1.25	1.25	1.25
672	NASDAQ	TSRI	Thu, Feb 9, 1995	1.19	1.34	1.19	1.25
671	NASDAQ	TSRI	Wed, Feb 8, 1995	1.19	1.25	1.19	1.25
670	NASDAQ	TSRI	Mon, Feb 6, 1995	1.19	1.27	1.19	1.25
669	NASDAQ	TSRI	Thu, Feb 2, 1995	1.19	1.25	1.19	1.25
668	NASDAQ	TSRI	Wed, Feb 1, 1995	1.20	1.20	1.20	1.20
667	NASDAQ	TSRI	Tue, Jan 31, 1995	1.34	1.34	1.25	1.31
666	NASDAQ	TSRI	Mon, Jan 30, 1995	1.31	1.31	1.22	1.25
665	NASDAQ	TSRI	Fri, Jan 27, 1995	1.31	1.34	1.19	1.19
664	NASDAQ	TSRI	Thu, Jan 26, 1995	1.16	1.16	1.16	1.16
663	NASDAQ	TSRI	Wed, Jan 25, 1995	1.22	1.31	1.16	1.25
662	NASDAQ	TSRI	Tue, Jan 24, 1995	1.34	1.34	1.25	1.31
661	NASDAQ	TSRI	Mon, Jan 23, 1995	1.31	1.31	1.31	1.31
660	NASDAQ	TSRI	Fri, Jan 20, 1995	1.31	1.44	1.31	1.31
659	NASDAQ	TSRI	Thu, Jan 19, 1995	1.38	1.38	1.31	1.31
658	NASDAQ	TSRI	Tue, Jan 17, 1995	1.25	1.38	1.25	1.25
657	NASDAQ	TSRI	Mon, Jan 16, 1995	1.31	1.31	1.31	1.31
656	NASDAQ	TSRI	Fri, Jan 13, 1995	1.38	1.38	1.38	1.38
655	NASDAQ	TSRI	Thu, Jan 12, 1995	1.38	1.38	1.19	1.28
654	NASDAQ	TSRI	Tue, Jan 10, 1995	1.38	1.38	1.38	1.38
653	NASDAQ	TSRI	Mon, Jan 9, 1995	1.38	1.38	1.38	1.38
652	NASDAQ	TSRI	Fri, Jan 6, 1995	1.25	1.38	1.25	1.36
651	NASDAQ	TSRI	Thu, Jan 5, 1995	1.22	1.38	1.22	1.22
650	NASDAQ	TSRI	Wed, Jan 4, 1995	1.38	1.38	1.31	1.38
649	NASDAQ	TSRI	Tue, Jan 3, 1995	1.38	1.38	1.20	1.38
648	NASDAQ	TSRI	Fri, Dec 30, 1994	1.31	1.38	1.25	1.31
647	NASDAQ	TSRI	Thu, Dec 29, 1994	1.41	1.41	1.41	1.41
646	NASDAQ	TSRI	Wed, Dec 28, 1994	1.31	1.44	1.31	1.31
645	NASDAQ	TSRI	Tue, Dec 27, 1994	1.44	1.44	1.38	1.44
644	NASDAQ	TSRI	Fri, Dec 23, 1994	1.44	1.44	1.44	1.44
643	NASDAQ	TSRI	Thu, Dec 22, 1994	1.44	1.44	1.44	1.44
642	NASDAQ	TSRI	Wed, Dec 21, 1994	1.34	1.44	1.34	1.44
641	NASDAQ	TSRI	Tue, Dec 20, 1994	1.50	1.50	1.34	1.34
640	NASDAQ	TSRI	Mon, Dec 19, 1994	1.34	1.34	1.34	1.34
639	NASDAQ	TSRI	Fri, Dec 16, 1994	1.50	1.50	1.33	1.33
638	NASDAQ	TSRI	Thu, Dec 15, 1994	1.38	1.50	1.38	1.47
637	NASDAQ	TSRI	Wed, Dec 14, 1994	1.31	1.50	1.31	1.38
636	NASDAQ	TSRI	Tue, Dec 13, 1994	1.31	1.50	1.31	1.31
635	NASDAQ	TSRI	Mon, Dec 12, 1994	1.31	1.31	1.31	1.31
634	NASDAQ	TSRI	Fri, Dec 9, 1994	1.50	1.50	1.47	1.47
633	NASDAQ	TSRI	Thu, Dec 8, 1994	1.50	1.50	1.41	1.50
632	NASDAQ	TSRI	Wed, Dec 7, 1994	1.41	1.41	1.34	1.34
631	NASDAQ	TSRI	Tue, Dec 6, 1994	1.59	1.59	1.41	1.59
630	NASDAQ	TSRI	Mon, Dec 5, 1994	1.59	1.59	1.41	1.41
629	NASDAQ	TSRI	Fri, Dec 2, 1994	1.69	1.69	1.44	1.59
628	NASDAQ	TSRI	Thu, Dec 1, 1994	1.81	1.81	1.38	1.38
627	NASDAQ	TSRI	Wed, Nov 30, 1994	1.50	1.81	1.38	1.63
626	NASDAQ	TSRI	Tue, Nov 29, 1994	1.19	1.50	1.19	1.38
625	NASDAQ	TSRI	Mon, Nov 28, 1994	1.16	1.19	1.03	1.19
624	NASDAQ	TSRI	Fri, Nov 25, 1994	1.16	1.16	1.16	1.16
623	NASDAQ	TSRI	Wed, Nov 23, 1994	1.16	1.16	1.03	1.09
622	NASDAQ	TSRI	Mon, Nov 21, 1994	1.03	1.06	1.03	1.03
621	NASDAQ	TSRI	Fri, Nov 18, 1994	1.13	1.13	1.13	1.13
620	NASDAQ	TSRI	Thu, Nov 17, 1994	1.03	1.03	1.03	1.03
619	NASDAQ	TSRI	Wed, Nov 16, 1994	1.07	1.07	1.07	1.07
618	NASDAQ	TSRI	Tue, Nov 15, 1994	1.06	1.09	1.06	1.06
617	NASDAQ	TSRI	Fri, Nov 11, 1994	1.03	1.03	1.03	1.03
616	NASDAQ	TSRI	Wed, Nov 9, 1994	1.13	1.13	1.06	1.06
615	NASDAQ	TSRI	Tue, Nov 8, 1994	1.03	1.03	1.03	1.03
614	NASDAQ	TSRI	Fri, Nov 4, 1994	1.03	1.03	1.03	1.03
613	NASDAQ	TSRI	Wed, Nov 2, 1994	1.13	1.13	1.13	1.13
612	NASDAQ	TSRI	Tue, Nov 1, 1994	1.03	1.13	1.03	1.13
611	NASDAQ	TSRI	Mon, Oct 31, 1994	1.09	1.09	1.03	1.09
610	NASDAQ	TSRI	Fri, Oct 28, 1994	1.06	1.06	1.03	1.03
609	NASDAQ	TSRI	Wed, Oct 26, 1994	1.06	1.06	1.06	1.06
608	NASDAQ	TSRI	Tue, Oct 25, 1994	1.06	1.06	1.00	1.00
607	NASDAQ	TSRI	Mon, Oct 24, 1994	1.03	1.03	1.03	1.03
606	NASDAQ	TSRI	Fri, Oct 21, 1994	1.00	1.06	1.00	1.06
605	NASDAQ	TSRI	Thu, Oct 20, 1994	1.00	1.02	1.00	1.02
604	NASDAQ	TSRI	Tue, Oct 18, 1994	0.98	1.00	0.97	1.00
603	NASDAQ	TSRI	Mon, Oct 17, 1994	0.92	0.98	0.92	0.98
602	NASDAQ	TSRI	Fri, Oct 14, 1994	0.92	0.92	0.92	0.92
601	NASDAQ	TSRI	Wed, Oct 12, 1994	0.92	0.92	0.92	0.92
600	NASDAQ	TSRI	Tue, Oct 11, 1994	0.92	0.92	0.92	0.92
599	NASDAQ	TSRI	Mon, Oct 10, 1994	0.94	0.94	0.94	0.94
598	NASDAQ	TSRI	Tue, Oct 4, 1994	0.98	0.98	0.92	0.92
597	NASDAQ	TSRI	Mon, Oct 3, 1994	0.98	0.98	0.98	0.98
596	NASDAQ	TSRI	Fri, Sep 30, 1994	1.00	1.06	0.98	1.06
595	NASDAQ	TSRI	Thu, Sep 29, 1994	1.00	1.00	1.00	1.00
594	NASDAQ	TSRI	Mon, Sep 26, 1994	1.00	1.00	1.00	1.00
593	NASDAQ	TSRI	Thu, Sep 22, 1994	1.00	1.00	1.00	1.00
592	NASDAQ	TSRI	Mon, Sep 19, 1994	1.06	1.09	1.00	1.06
591	NASDAQ	TSRI	Wed, Sep 14, 1994	0.97	0.97	0.97	0.97
590	NASDAQ	TSRI	Mon, Sep 12, 1994	1.05	1.05	1.05	1.05
589	NASDAQ	TSRI	Wed, Sep 7, 1994	1.06	1.06	1.06	1.06
588	NASDAQ	TSRI	Tue, Sep 6, 1994	0.94	0.94	0.94	0.94
587	NASDAQ	TSRI	Fri, Sep 2, 1994	1.01	1.01	1.01	1.01
586	NASDAQ	TSRI	Thu, Sep 1, 1994	1.03	1.03	1.00	1.00
585	NASDAQ	TSRI	Wed, Aug 31, 1994	1.00	1.00	1.00	1.00
584	NASDAQ	TSRI	Tue, Aug 30, 1994	1.01	1.01	1.01	1.01
583	NASDAQ	TSRI	Mon, Aug 29, 1994	1.00	1.00	1.00	1.00
582	NASDAQ	TSRI	Mon, Aug 22, 1994	1.09	1.09	1.09	1.09
581	NASDAQ	TSRI	Fri, Aug 19, 1994	1.09	1.09	1.09	1.09
580	NASDAQ	TSRI	Thu, Aug 18, 1994	1.09	1.09	1.03	1.09
579	NASDAQ	TSRI	Thu, Aug 11, 1994	1.06	1.06	0.97	0.97
578	NASDAQ	TSRI	Tue, Aug 9, 1994	0.97	0.97	0.97	0.97
577	NASDAQ	TSRI	Mon, Aug 8, 1994	1.03	1.03	1.03	1.03
576	NASDAQ	TSRI	Fri, Aug 5, 1994	1.02	1.02	1.02	1.02
575	NASDAQ	TSRI	Thu, Aug 4, 1994	0.91	0.91	0.91	0.91
574	NASDAQ	TSRI	Wed, Jul 27, 1994	1.02	1.02	1.02	1.02
573	NASDAQ	TSRI	Mon, Jul 25, 1994	0.91	0.91	0.91	0.91
572	NASDAQ	TSRI	Fri, Jul 22, 1994	1.00	1.02	1.00	1.00
571	NASDAQ	TSRI	Thu, Jul 21, 1994	1.03	1.03	1.03	1.03
570	NASDAQ	TSRI	Wed, Jul 20, 1994	1.00	1.03	1.00	1.03
569	NASDAQ	TSRI	Tue, Jul 19, 1994	1.00	1.06	1.00	1.06
568	NASDAQ	TSRI	Mon, Jul 18, 1994	1.00	1.00	1.00	1.00
567	NASDAQ	TSRI	Fri, Jul 15, 1994	1.00	1.00	1.00	1.00
566	NASDAQ	TSRI	Wed, Jul 13, 1994	1.00	1.00	1.00	1.00
565	NASDAQ	TSRI	Tue, Jul 12, 1994	1.03	1.03	1.00	1.03
564	NASDAQ	TSRI	Fri, Jul 8, 1994	1.00	1.00	1.00	1.00
563	NASDAQ	TSRI	Thu, Jul 7, 1994	1.00	1.00	1.00	1.00
562	NASDAQ	TSRI	Wed, Jun 29, 1994	1.06	1.08	1.06	1.08
561	NASDAQ	TSRI	Wed, Jun 22, 1994	1.13	1.13	1.06	1.06
560	NASDAQ	TSRI	Tue, Jun 21, 1994	1.06	1.06	1.06	1.06
559	NASDAQ	TSRI	Mon, Jun 20, 1994	1.13	1.13	1.13	1.13
558	NASDAQ	TSRI	Fri, Jun 17, 1994	1.06	1.09	1.06	1.09
557	NASDAQ	TSRI	Tue, Jun 14, 1994	1.06	1.06	1.06	1.06
556	NASDAQ	TSRI	Mon, Jun 13, 1994	1.06	1.06	1.06	1.06
555	NASDAQ	TSRI	Fri, Jun 10, 1994	1.06	1.09	1.06	1.06
554	NASDAQ	TSRI	Thu, Jun 9, 1994	1.09	1.09	1.06	1.09
553	NASDAQ	TSRI	Wed, Jun 8, 1994	1.00	1.00	0.98	0.98
552	NASDAQ	TSRI	Mon, Jun 6, 1994	0.95	0.95	0.95	0.95
551	NASDAQ	TSRI	Fri, Jun 3, 1994	1.06	1.06	1.06	1.06
550	NASDAQ	TSRI	Tue, May 31, 1994	0.95	0.95	0.95	0.95
549	NASDAQ	TSRI	Mon, May 23, 1994	0.95	1.00	0.95	0.95
548	NASDAQ	TSRI	Wed, May 18, 1994	0.95	1.00	0.95	1.00
547	NASDAQ	TSRI	Tue, May 17, 1994	0.95	0.95	0.95	0.95
546	NASDAQ	TSRI	Thu, May 12, 1994	1.13	1.13	1.13	1.13
545	NASDAQ	TSRI	Wed, May 11, 1994	0.94	0.94	0.94	0.94
544	NASDAQ	TSRI	Tue, May 10, 1994	0.94	1.00	0.94	1.00
543	NASDAQ	TSRI	Mon, May 9, 1994	0.94	0.94	0.94	0.94
542	NASDAQ	TSRI	Wed, May 4, 1994	1.06	1.06	0.94	1.06
541	NASDAQ	TSRI	Tue, May 3, 1994	0.94	0.94	0.94	0.94
540	NASDAQ	TSRI	Fri, Apr 29, 1994	1.03	1.03	1.03	1.03
539	NASDAQ	TSRI	Tue, Apr 26, 1994	1.03	1.13	1.03	1.13
538	NASDAQ	TSRI	Mon, Apr 25, 1994	1.00	1.13	1.00	1.00
537	NASDAQ	TSRI	Fri, Apr 22, 1994	1.13	1.13	1.00	1.00
536	NASDAQ	TSRI	Thu, Apr 21, 1994	1.00	1.13	1.00	1.00
535	NASDAQ	TSRI	Wed, Apr 20, 1994	1.13	1.13	1.13	1.13
534	NASDAQ	TSRI	Tue, Apr 19, 1994	1.13	1.13	1.03	1.13
533	NASDAQ	TSRI	Mon, Apr 18, 1994	1.09	1.13	1.09	1.13
532	NASDAQ	TSRI	Fri, Apr 15, 1994	1.09	1.09	1.09	1.09
531	NASDAQ	TSRI	Thu, Apr 14, 1994	0.94	1.00	0.94	1.00
530	NASDAQ	TSRI	Wed, Apr 13, 1994	0.94	1.06	0.94	1.06
529	NASDAQ	TSRI	Mon, Apr 11, 1994	0.88	0.88	0.88	0.88
528	NASDAQ	TSRI	Fri, Apr 8, 1994	0.84	0.84	0.84	0.84
527	NASDAQ	TSRI	Wed, Apr 6, 1994	0.88	0.94	0.88	0.88
526	NASDAQ	TSRI	Tue, Apr 5, 1994	0.88	0.91	0.78	0.81
525	NASDAQ	TSRI	Mon, Apr 4, 1994	0.88	0.88	0.78	0.88
524	NASDAQ	TSRI	Thu, Mar 31, 1994	0.91	0.94	0.88	0.88
523	NASDAQ	TSRI	Wed, Mar 30, 1994	0.94	0.94	0.91	0.91
522	NASDAQ	TSRI	Thu, Mar 24, 1994	1.00	1.03	0.97	1.00
521	NASDAQ	TSRI	Wed, Mar 23, 1994	1.00	1.03	1.00	1.00
520	NASDAQ	TSRI	Tue, Mar 22, 1994	1.03	1.03	1.03	1.03
519	NASDAQ	TSRI	Mon, Mar 21, 1994	1.03	1.03	1.03	1.03
518	NASDAQ	TSRI	Fri, Mar 18, 1994	1.03	1.03	1.03	1.03
517	NASDAQ	TSRI	Thu, Mar 17, 1994	0.98	0.98	0.94	0.97
516	NASDAQ	TSRI	Wed, Mar 16, 1994	1.00	1.00	1.00	1.00
515	NASDAQ	TSRI	Tue, Mar 15, 1994	1.00	1.02	0.94	1.00
514	NASDAQ	TSRI	Mon, Mar 14, 1994	0.97	0.98	0.97	0.98
513	NASDAQ	TSRI	Wed, Mar 9, 1994	0.88	0.91	0.88	0.88
512	NASDAQ	TSRI	Tue, Mar 8, 1994	0.88	0.88	0.88	0.88
511	NASDAQ	TSRI	Mon, Mar 7, 1994	0.88	0.88	0.88	0.88
510	NASDAQ	TSRI	Tue, Mar 1, 1994	0.88	0.88	0.88	0.88
509	NASDAQ	TSRI	Mon, Feb 28, 1994	0.97	0.97	0.97	0.97
508	NASDAQ	TSRI	Wed, Feb 23, 1994	0.88	0.97	0.88	0.97
507	NASDAQ	TSRI	Tue, Feb 22, 1994	0.97	0.97	0.97	0.97
506	NASDAQ	TSRI	Fri, Feb 18, 1994	0.88	0.91	0.88	0.91
505	NASDAQ	TSRI	Thu, Feb 17, 1994	0.88	0.88	0.88	0.88
504	NASDAQ	TSRI	Tue, Feb 15, 1994	0.97	0.97	0.97	0.97
503	NASDAQ	TSRI	Thu, Feb 10, 1994	0.97	0.97	0.97	0.97
502	NASDAQ	TSRI	Wed, Feb 9, 1994	0.97	0.97	0.97	0.97
501	NASDAQ	TSRI	Thu, Feb 3, 1994	0.94	0.94	0.94	0.94
500	NASDAQ	TSRI	Wed, Feb 2, 1994	0.91	0.91	0.91	0.91
499	NASDAQ	TSRI	Tue, Feb 1, 1994	1.00	1.00	1.00	1.00
498	NASDAQ	TSRI	Mon, Jan 31, 1994	0.94	0.94	0.94	0.94
497	NASDAQ	TSRI	Fri, Jan 28, 1994	0.91	1.00	0.91	1.00
496	NASDAQ	TSRI	Wed, Jan 26, 1994	0.91	1.00	0.91	1.00
495	NASDAQ	TSRI	Tue, Jan 25, 1994	0.88	0.94	0.88	0.91
494	NASDAQ	TSRI	Mon, Jan 24, 1994	0.84	0.94	0.84	0.94
493	NASDAQ	TSRI	Fri, Jan 21, 1994	0.88	0.88	0.86	0.86
492	NASDAQ	TSRI	Wed, Jan 19, 1994	0.88	0.88	0.88	0.88
491	NASDAQ	TSRI	Mon, Jan 17, 1994	0.88	0.88	0.88	0.88
490	NASDAQ	TSRI	Fri, Jan 14, 1994	0.91	0.91	0.91	0.91
489	NASDAQ	TSRI	Thu, Jan 13, 1994	0.91	0.91	0.91	0.91
488	NASDAQ	TSRI	Wed, Jan 12, 1994	0.91	0.91	0.91	0.91
487	NASDAQ	TSRI	Tue, Jan 11, 1994	0.91	0.91	0.91	0.91
486	NASDAQ	TSRI	Mon, Jan 10, 1994	0.94	0.94	0.94	0.94
485	NASDAQ	TSRI	Fri, Jan 7, 1994	0.91	0.94	0.91	0.94
484	NASDAQ	TSRI	Thu, Jan 6, 1994	0.91	0.91	0.91	0.91
483	NASDAQ	TSRI	Mon, Jan 3, 1994	0.91	0.91	0.91	0.91
482	NASDAQ	TSRI	Thu, Dec 30, 1993	0.91	0.97	0.91	0.94
481	NASDAQ	TSRI	Wed, Dec 29, 1993	0.91	0.97	0.91	0.97
480	NASDAQ	TSRI	Tue, Dec 28, 1993	0.91	0.91	0.91	0.91
479	NASDAQ	TSRI	Mon, Dec 27, 1993	0.91	0.91	0.91	0.91
478	NASDAQ	TSRI	Tue, Dec 21, 1993	0.91	0.97	0.91	0.91
477	NASDAQ	TSRI	Mon, Dec 20, 1993	0.92	0.94	0.91	0.94
476	NASDAQ	TSRI	Fri, Dec 17, 1993	0.95	0.97	0.91	0.97
475	NASDAQ	TSRI	Thu, Dec 16, 1993	0.97	0.97	0.97	0.97
474	NASDAQ	TSRI	Wed, Dec 15, 1993	0.94	0.97	0.91	0.97
473	NASDAQ	TSRI	Tue, Dec 14, 1993	0.97	1.00	0.91	0.94
472	NASDAQ	TSRI	Mon, Dec 13, 1993	0.84	0.94	0.81	0.94
471	NASDAQ	TSRI	Fri, Dec 10, 1993	0.88	0.88	0.78	0.84
470	NASDAQ	TSRI	Thu, Dec 9, 1993	0.72	0.84	0.72	0.81
469	NASDAQ	TSRI	Tue, Dec 7, 1993	0.69	0.69	0.69	0.69
468	NASDAQ	TSRI	Fri, Dec 3, 1993	0.69	0.69	0.69	0.69
467	NASDAQ	TSRI	Tue, Nov 30, 1993	0.72	0.72	0.72	0.72
466	NASDAQ	TSRI	Mon, Nov 29, 1993	0.72	0.72	0.70	0.70
465	NASDAQ	TSRI	Fri, Nov 26, 1993	0.72	0.72	0.72	0.72
464	NASDAQ	TSRI	Mon, Nov 22, 1993	0.66	0.72	0.66	0.72
463	NASDAQ	TSRI	Thu, Nov 18, 1993	0.69	0.69	0.69	0.69
462	NASDAQ	TSRI	Wed, Nov 17, 1993	0.69	0.69	0.69	0.69
461	NASDAQ	TSRI	Mon, Nov 15, 1993	0.66	0.66	0.66	0.66
460	NASDAQ	TSRI	Thu, Nov 11, 1993	0.63	0.66	0.63	0.66
459	NASDAQ	TSRI	Tue, Nov 9, 1993	0.69	0.69	0.68	0.68
458	NASDAQ	TSRI	Fri, Nov 5, 1993	0.69	0.69	0.69	0.69
457	NASDAQ	TSRI	Tue, Nov 2, 1993	0.69	0.69	0.69	0.69
456	NASDAQ	TSRI	Fri, Oct 29, 1993	0.75	0.75	0.75	0.75
455	NASDAQ	TSRI	Wed, Oct 27, 1993	0.78	0.78	0.78	0.78
454	NASDAQ	TSRI	Thu, Oct 21, 1993	0.78	0.78	0.78	0.78
453	NASDAQ	TSRI	Mon, Oct 18, 1993	0.81	0.81	0.72	0.72
452	NASDAQ	TSRI	Fri, Oct 15, 1993	0.75	0.88	0.75	0.81
451	NASDAQ	TSRI	Mon, Oct 11, 1993	0.69	0.69	0.69	0.69
450	NASDAQ	TSRI	Fri, Oct 8, 1993	0.69	0.69	0.69	0.69
449	NASDAQ	TSRI	Thu, Oct 7, 1993	0.72	0.72	0.72	0.72
448	NASDAQ	TSRI	Wed, Oct 6, 1993	0.72	0.75	0.70	0.75
447	NASDAQ	TSRI	Tue, Oct 5, 1993	0.72	0.72	0.72	0.72
446	NASDAQ	TSRI	Fri, Oct 1, 1993	0.72	0.78	0.72	0.73
445	NASDAQ	TSRI	Thu, Sep 30, 1993	0.72	0.72	0.72	0.72
444	NASDAQ	TSRI	Wed, Sep 29, 1993	0.77	0.80	0.77	0.80
443	NASDAQ	TSRI	Tue, Sep 28, 1993	0.80	0.80	0.80	0.80
442	NASDAQ	TSRI	Mon, Sep 27, 1993	0.69	0.77	0.69	0.77
441	NASDAQ	TSRI	Fri, Sep 24, 1993	0.72	0.75	0.72	0.75
440	NASDAQ	TSRI	Mon, Sep 20, 1993	0.64	0.69	0.64	0.69
439	NASDAQ	TSRI	Thu, Sep 16, 1993	0.64	0.64	0.64	0.64
438	NASDAQ	TSRI	Wed, Sep 15, 1993	0.64	0.66	0.63	0.66
437	NASDAQ	TSRI	Mon, Sep 13, 1993	0.61	0.61	0.61	0.61
436	NASDAQ	TSRI	Tue, Aug 31, 1993	0.61	0.61	0.61	0.61
435	NASDAQ	TSRI	Fri, Aug 27, 1993	0.63	0.63	0.63	0.63
434	NASDAQ	TSRI	Fri, Aug 20, 1993	0.66	0.66	0.66	0.66
433	NASDAQ	TSRI	Thu, Aug 19, 1993	0.63	0.66	0.63	0.66
432	NASDAQ	TSRI	Tue, Aug 17, 1993	0.67	0.67	0.66	0.66
431	NASDAQ	TSRI	Fri, Aug 13, 1993	0.69	0.69	0.69	0.69
430	NASDAQ	TSRI	Thu, Aug 12, 1993	0.72	0.72	0.72	0.72
429	NASDAQ	TSRI	Wed, Aug 11, 1993	0.72	0.72	0.72	0.72
428	NASDAQ	TSRI	Mon, Aug 9, 1993	0.72	0.72	0.72	0.72
427	NASDAQ	TSRI	Fri, Aug 6, 1993	0.69	0.69	0.69	0.69
426	NASDAQ	TSRI	Thu, Aug 5, 1993	0.66	0.66	0.66	0.66
425	NASDAQ	TSRI	Wed, Aug 4, 1993	0.69	0.69	0.69	0.69
424	NASDAQ	TSRI	Mon, Jul 26, 1993	0.59	0.61	0.59	0.61
423	NASDAQ	TSRI	Fri, Jul 23, 1993	0.59	0.59	0.59	0.59
422	NASDAQ	TSRI	Tue, Jul 20, 1993	0.61	0.61	0.59	0.59
421	NASDAQ	TSRI	Mon, Jul 19, 1993	0.59	0.59	0.59	0.59
420	NASDAQ	TSRI	Tue, Jul 6, 1993	0.60	0.60	0.60	0.60
419	NASDAQ	TSRI	Wed, Jun 30, 1993	0.60	0.60	0.60	0.60
418	NASDAQ	TSRI	Mon, Jun 28, 1993	0.63	0.63	0.63	0.63
417	NASDAQ	TSRI	Fri, Jun 25, 1993	0.60	0.60	0.60	0.60
416	NASDAQ	TSRI	Wed, Jun 23, 1993	0.60	0.60	0.60	0.60
415	NASDAQ	TSRI	Tue, Jun 22, 1993	0.60	0.61	0.60	0.61
414	NASDAQ	TSRI	Wed, Jun 16, 1993	0.60	0.60	0.60	0.60
413	NASDAQ	TSRI	Wed, Jun 9, 1993	0.60	0.60	0.60	0.60
412	NASDAQ	TSRI	Thu, Jun 3, 1993	0.60	0.60	0.60	0.60
411	NASDAQ	TSRI	Fri, May 28, 1993	0.60	0.62	0.60	0.62
410	NASDAQ	TSRI	Mon, May 24, 1993	0.59	0.63	0.59	0.63
409	NASDAQ	TSRI	Fri, May 21, 1993	0.59	0.59	0.59	0.59
408	NASDAQ	TSRI	Thu, May 20, 1993	0.59	0.59	0.59	0.59
407	NASDAQ	TSRI	Wed, May 19, 1993	0.59	0.59	0.59	0.59
406	NASDAQ	TSRI	Tue, May 18, 1993	0.66	0.66	0.66	0.66
405	NASDAQ	TSRI	Thu, May 13, 1993	0.61	0.61	0.59	0.59
404	NASDAQ	TSRI	Thu, May 6, 1993	0.59	0.59	0.59	0.59
403	NASDAQ	TSRI	Wed, Apr 21, 1993	0.59	0.59	0.59	0.59
402	NASDAQ	TSRI	Mon, Apr 19, 1993	0.61	0.61	0.59	0.59
401	NASDAQ	TSRI	Thu, Apr 15, 1993	0.61	0.61	0.59	0.61
400	NASDAQ	TSRI	Wed, Apr 14, 1993	0.59	0.61	0.59	0.61
399	NASDAQ	TSRI	Tue, Apr 6, 1993	0.59	0.59	0.59	0.59
398	NASDAQ	TSRI	Mon, Mar 22, 1993	0.59	0.59	0.59	0.59
397	NASDAQ	TSRI	Thu, Mar 18, 1993	0.64	0.64	0.64	0.64
396	NASDAQ	TSRI	Wed, Mar 17, 1993	0.59	0.59	0.59	0.59
395	NASDAQ	TSRI	Fri, Mar 12, 1993	0.70	0.70	0.59	0.59
394	NASDAQ	TSRI	Tue, Mar 9, 1993	0.66	0.66	0.66	0.66
393	NASDAQ	TSRI	Fri, Mar 5, 1993	0.63	0.66	0.62	0.66
392	NASDAQ	TSRI	Wed, Mar 3, 1993	0.59	0.59	0.59	0.59
391	NASDAQ	TSRI	Thu, Feb 25, 1993	0.59	0.59	0.59	0.59
390	NASDAQ	TSRI	Wed, Feb 10, 1993	0.59	0.59	0.59	0.59
389	NASDAQ	TSRI	Tue, Feb 9, 1993	0.59	0.66	0.59	0.63
388	NASDAQ	TSRI	Mon, Feb 8, 1993	0.66	0.66	0.66	0.66
387	NASDAQ	TSRI	Fri, Feb 5, 1993	0.59	0.66	0.59	0.63
386	NASDAQ	TSRI	Thu, Feb 4, 1993	0.66	0.66	0.66	0.66
385	NASDAQ	TSRI	Mon, Jan 25, 1993	0.66	0.66	0.56	0.56
384	NASDAQ	TSRI	Fri, Jan 22, 1993	0.56	0.63	0.56	0.63
383	NASDAQ	TSRI	Wed, Jan 20, 1993	0.58	0.59	0.58	0.59
382	NASDAQ	TSRI	Tue, Jan 19, 1993	0.56	0.56	0.56	0.56
381	NASDAQ	TSRI	Mon, Jan 18, 1993	0.56	0.56	0.56	0.56
380	NASDAQ	TSRI	Wed, Jan 13, 1993	0.59	0.59	0.59	0.59
379	NASDAQ	TSRI	Tue, Jan 12, 1993	0.59	0.59	0.59	0.59
378	NASDAQ	TSRI	Thu, Dec 31, 1992	0.59	0.59	0.59	0.59
377	NASDAQ	TSRI	Wed, Dec 30, 1992	0.59	0.59	0.59	0.59
376	NASDAQ	TSRI	Tue, Dec 29, 1992	0.59	0.59	0.59	0.59
375	NASDAQ	TSRI	Mon, Dec 28, 1992	0.63	0.66	0.63	0.66
374	NASDAQ	TSRI	Thu, Dec 24, 1992	0.59	0.59	0.59	0.59
373	NASDAQ	TSRI	Wed, Dec 23, 1992	0.52	0.56	0.52	0.56
372	NASDAQ	TSRI	Mon, Dec 21, 1992	0.52	0.52	0.52	0.52
371	NASDAQ	TSRI	Wed, Dec 16, 1992	0.53	0.53	0.53	0.53
370	NASDAQ	TSRI	Tue, Dec 15, 1992	0.53	0.53	0.53	0.53
369	NASDAQ	TSRI	Mon, Dec 14, 1992	0.53	0.53	0.53	0.53
368	NASDAQ	TSRI	Mon, Dec 7, 1992	0.53	0.53	0.53	0.53
367	NASDAQ	TSRI	Thu, Dec 3, 1992	0.53	0.53	0.53	0.53
366	NASDAQ	TSRI	Wed, Dec 2, 1992	0.53	0.53	0.53	0.53
365	NASDAQ	TSRI	Tue, Dec 1, 1992	0.53	0.53	0.53	0.53
364	NASDAQ	TSRI	Tue, Nov 17, 1992	0.59	0.59	0.56	0.56
363	NASDAQ	TSRI	Fri, Nov 13, 1992	0.53	0.53	0.53	0.53
362	NASDAQ	TSRI	Wed, Nov 11, 1992	0.53	0.55	0.53	0.55
361	NASDAQ	TSRI	Tue, Nov 10, 1992	0.53	0.53	0.53	0.53
360	NASDAQ	TSRI	Mon, Nov 9, 1992	0.53	0.53	0.53	0.53
359	NASDAQ	TSRI	Thu, Nov 5, 1992	0.59	0.59	0.59	0.59
358	NASDAQ	TSRI	Wed, Nov 4, 1992	0.53	0.53	0.53	0.53
357	NASDAQ	TSRI	Mon, Nov 2, 1992	0.53	0.53	0.53	0.53
356	NASDAQ	TSRI	Fri, Oct 30, 1992	0.53	0.53	0.53	0.53
355	NASDAQ	TSRI	Thu, Oct 29, 1992	0.52	0.53	0.52	0.53
354	NASDAQ	TSRI	Tue, Oct 20, 1992	0.52	0.52	0.52	0.52
353	NASDAQ	TSRI	Wed, Oct 14, 1992	0.52	0.52	0.52	0.52
352	NASDAQ	TSRI	Thu, Oct 8, 1992	0.52	0.52	0.52	0.52
351	NASDAQ	TSRI	Tue, Oct 6, 1992	0.52	0.52	0.52	0.52
350	NASDAQ	TSRI	Mon, Oct 5, 1992	0.52	0.52	0.52	0.52
349	NASDAQ	TSRI	Fri, Oct 2, 1992	0.53	0.53	0.52	0.52
348	NASDAQ	TSRI	Thu, Oct 1, 1992	0.53	0.53	0.53	0.53
347	NASDAQ	TSRI	Fri, Sep 25, 1992	0.58	0.59	0.57	0.59
346	NASDAQ	TSRI	Thu, Sep 24, 1992	0.58	0.63	0.58	0.63
345	NASDAQ	TSRI	Wed, Sep 23, 1992	0.58	0.58	0.58	0.58
344	NASDAQ	TSRI	Tue, Sep 22, 1992	0.63	0.63	0.63	0.63
343	NASDAQ	TSRI	Thu, Sep 17, 1992	0.63	0.63	0.63	0.63
342	NASDAQ	TSRI	Wed, Sep 16, 1992	0.63	0.63	0.63	0.63
341	NASDAQ	TSRI	Tue, Sep 15, 1992	0.66	0.66	0.66	0.66
340	NASDAQ	TSRI	Thu, Sep 10, 1992	0.63	0.63	0.63	0.63
339	NASDAQ	TSRI	Wed, Sep 9, 1992	0.66	0.66	0.66	0.66
338	NASDAQ	TSRI	Thu, Sep 3, 1992	0.66	0.66	0.66	0.66
337	NASDAQ	TSRI	Wed, Sep 2, 1992	0.66	0.66	0.66	0.66
336	NASDAQ	TSRI	Wed, Aug 26, 1992	0.63	0.63	0.63	0.63
335	NASDAQ	TSRI	Tue, Aug 25, 1992	0.69	0.69	0.69	0.69
334	NASDAQ	TSRI	Mon, Aug 24, 1992	0.59	0.59	0.59	0.59
333	NASDAQ	TSRI	Fri, Aug 21, 1992	0.63	0.69	0.63	0.69
332	NASDAQ	TSRI	Wed, Aug 19, 1992	0.63	0.66	0.63	0.66
331	NASDAQ	TSRI	Wed, Aug 12, 1992	0.66	0.72	0.66	0.66
330	NASDAQ	TSRI	Tue, Aug 11, 1992	0.63	0.63	0.63	0.63
329	NASDAQ	TSRI	Mon, Aug 10, 1992	0.69	0.69	0.63	0.69
328	NASDAQ	TSRI	Thu, Aug 6, 1992	0.59	0.59	0.56	0.56
327	NASDAQ	TSRI	Wed, Aug 5, 1992	0.59	0.59	0.56	0.56
326	NASDAQ	TSRI	Tue, Aug 4, 1992	0.56	0.56	0.56	0.56
325	NASDAQ	TSRI	Mon, Aug 3, 1992	0.67	0.72	0.63	0.63
324	NASDAQ	TSRI	Fri, Jul 31, 1992	0.69	0.69	0.69	0.69
323	NASDAQ	TSRI	Fri, Jul 24, 1992	0.69	0.69	0.69	0.69
322	NASDAQ	TSRI	Thu, Jul 23, 1992	0.73	0.73	0.69	0.69
321	NASDAQ	TSRI	Wed, Jul 22, 1992	0.69	0.69	0.69	0.69
320	NASDAQ	TSRI	Fri, Jul 17, 1992	0.69	0.69	0.69	0.69
319	NASDAQ	TSRI	Thu, Jul 16, 1992	0.69	0.69	0.69	0.69
318	NASDAQ	TSRI	Wed, Jul 15, 1992	0.69	0.69	0.69	0.69
317	NASDAQ	TSRI	Tue, Jul 14, 1992	0.69	0.69	0.69	0.69
316	NASDAQ	TSRI	Mon, Jul 13, 1992	0.69	0.69	0.69	0.69
315	NASDAQ	TSRI	Tue, Jul 7, 1992	0.69	0.69	0.69	0.69
314	NASDAQ	TSRI	Thu, Jul 2, 1992	0.69	0.69	0.69	0.69
313	NASDAQ	TSRI	Wed, Jul 1, 1992	0.72	0.72	0.72	0.72
312	NASDAQ	TSRI	Wed, Jun 17, 1992	0.72	0.72	0.72	0.72
311	NASDAQ	TSRI	Thu, Jun 11, 1992	0.72	0.72	0.72	0.72
310	NASDAQ	TSRI	Tue, Jun 9, 1992	0.69	0.69	0.69	0.69
309	NASDAQ	TSRI	Mon, Jun 8, 1992	0.72	0.72	0.72	0.72
308	NASDAQ	TSRI	Fri, May 29, 1992	0.72	0.72	0.72	0.72
307	NASDAQ	TSRI	Wed, May 27, 1992	0.81	0.81	0.81	0.81
306	NASDAQ	TSRI	Tue, May 26, 1992	0.72	0.72	0.72	0.72
305	NASDAQ	TSRI	Wed, May 20, 1992	0.72	0.72	0.72	0.72
304	NASDAQ	TSRI	Thu, May 14, 1992	0.72	0.72	0.72	0.72
303	NASDAQ	TSRI	Wed, May 13, 1992	0.78	0.78	0.75	0.75
302	NASDAQ	TSRI	Mon, May 11, 1992	0.72	0.72	0.72	0.72
301	NASDAQ	TSRI	Mon, May 4, 1992	0.78	0.78	0.78	0.78
300	NASDAQ	TSRI	Fri, May 1, 1992	0.72	0.78	0.72	0.78
299	NASDAQ	TSRI	Thu, Apr 23, 1992	0.75	0.75	0.72	0.72
298	NASDAQ	TSRI	Wed, Apr 22, 1992	0.81	0.81	0.75	0.75
297	NASDAQ	TSRI	Mon, Apr 20, 1992	0.75	0.78	0.75	0.78
296	NASDAQ	TSRI	Thu, Apr 16, 1992	0.78	0.78	0.75	0.75
295	NASDAQ	TSRI	Wed, Apr 15, 1992	0.75	0.75	0.75	0.75
294	NASDAQ	TSRI	Tue, Apr 14, 1992	0.81	0.81	0.75	0.75
293	NASDAQ	TSRI	Mon, Apr 13, 1992	0.81	0.83	0.75	0.81
292	NASDAQ	TSRI	Fri, Apr 10, 1992	0.75	0.81	0.72	0.81
291	NASDAQ	TSRI	Wed, Apr 8, 1992	0.69	0.69	0.69	0.69
290	NASDAQ	TSRI	Tue, Apr 7, 1992	0.72	0.72	0.72	0.72
289	NASDAQ	TSRI	Fri, Apr 3, 1992	0.75	0.75	0.75	0.75
288	NASDAQ	TSRI	Thu, Apr 2, 1992	0.75	0.75	0.72	0.72
287	NASDAQ	TSRI	Wed, Apr 1, 1992	0.72	0.75	0.72	0.75
286	NASDAQ	TSRI	Tue, Mar 31, 1992	0.72	0.75	0.72	0.75
285	NASDAQ	TSRI	Fri, Mar 27, 1992	0.63	0.66	0.63	0.66
284	NASDAQ	TSRI	Thu, Mar 26, 1992	0.69	0.69	0.69	0.69
283	NASDAQ	TSRI	Thu, Mar 19, 1992	0.64	0.69	0.64	0.67
282	NASDAQ	TSRI	Wed, Mar 18, 1992	0.69	0.69	0.69	0.69
281	NASDAQ	TSRI	Tue, Mar 17, 1992	0.63	0.63	0.63	0.63
280	NASDAQ	TSRI	Fri, Mar 13, 1992	0.64	0.64	0.63	0.63
279	NASDAQ	TSRI	Thu, Mar 12, 1992	0.63	0.69	0.63	0.69
278	NASDAQ	TSRI	Wed, Mar 11, 1992	0.69	0.69	0.66	0.69
277	NASDAQ	TSRI	Mon, Mar 9, 1992	0.69	0.69	0.69	0.69
276	NASDAQ	TSRI	Thu, Mar 5, 1992	0.72	0.72	0.70	0.70
275	NASDAQ	TSRI	Tue, Mar 3, 1992	0.72	0.72	0.72	0.72
274	NASDAQ	TSRI	Mon, Mar 2, 1992	0.72	0.72	0.72	0.72
273	NASDAQ	TSRI	Thu, Feb 27, 1992	0.78	0.78	0.75	0.75
272	NASDAQ	TSRI	Wed, Feb 26, 1992	0.75	0.75	0.69	0.75
271	NASDAQ	TSRI	Mon, Feb 24, 1992	0.66	0.66	0.66	0.66
270	NASDAQ	TSRI	Fri, Feb 21, 1992	0.75	0.75	0.75	0.75
269	NASDAQ	TSRI	Thu, Feb 20, 1992	0.75	0.75	0.72	0.72
268	NASDAQ	TSRI	Wed, Feb 19, 1992	0.67	0.75	0.67	0.72
267	NASDAQ	TSRI	Tue, Feb 18, 1992	0.67	0.69	0.67	0.69
266	NASDAQ	TSRI	Thu, Feb 13, 1992	0.67	0.67	0.67	0.67
265	NASDAQ	TSRI	Tue, Feb 11, 1992	0.67	0.75	0.67	0.70
264	NASDAQ	TSRI	Mon, Feb 10, 1992	0.67	0.75	0.67	0.69
263	NASDAQ	TSRI	Thu, Feb 6, 1992	0.67	0.69	0.67	0.69
262	NASDAQ	TSRI	Fri, Jan 31, 1992	0.75	0.75	0.72	0.72
261	NASDAQ	TSRI	Thu, Jan 30, 1992	0.75	0.75	0.75	0.75
260	NASDAQ	TSRI	Wed, Jan 29, 1992	0.67	0.67	0.67	0.67
259	NASDAQ	TSRI	Tue, Jan 28, 1992	0.75	0.75	0.67	0.67
258	NASDAQ	TSRI	Mon, Jan 27, 1992	0.75	0.75	0.69	0.72
257	NASDAQ	TSRI	Fri, Jan 24, 1992	0.72	0.72	0.72	0.72
256	NASDAQ	TSRI	Thu, Jan 23, 1992	0.72	0.72	0.66	0.69
255	NASDAQ	TSRI	Wed, Jan 22, 1992	0.69	0.72	0.66	0.66
254	NASDAQ	TSRI	Tue, Jan 21, 1992	0.66	0.72	0.63	0.66
253	NASDAQ	TSRI	Mon, Jan 20, 1992	0.69	0.69	0.63	0.63
252	NASDAQ	TSRI	Thu, Jan 16, 1992	0.69	0.69	0.69	0.69
251	NASDAQ	TSRI	Wed, Jan 15, 1992	0.56	0.69	0.56	0.63
250	NASDAQ	TSRI	Tue, Jan 14, 1992	0.56	0.56	0.56	0.56
249	NASDAQ	TSRI	Mon, Jan 13, 1992	0.59	0.69	0.59	0.61
248	NASDAQ	TSRI	Fri, Jan 10, 1992	0.63	0.69	0.56	0.69
247	NASDAQ	TSRI	Thu, Jan 9, 1992	0.56	0.63	0.48	0.56
246	NASDAQ	TSRI	Wed, Jan 8, 1992	0.56	0.56	0.56	0.56
245	NASDAQ	TSRI	Tue, Jan 7, 1992	0.50	0.50	0.50	0.50
244	NASDAQ	TSRI	Mon, Jan 6, 1992	0.56	0.56	0.56	0.56
243	NASDAQ	TSRI	Fri, Jan 3, 1992	0.45	0.45	0.45	0.45
242	NASDAQ	TSRI	Tue, Dec 31, 1991	0.44	0.50	0.44	0.44
241	NASDAQ	TSRI	Mon, Dec 30, 1991	0.44	0.50	0.44	0.50
240	NASDAQ	TSRI	Fri, Dec 27, 1991	0.44	0.44	0.44	0.44
239	NASDAQ	TSRI	Thu, Dec 26, 1991	0.47	0.50	0.47	0.47
238	NASDAQ	TSRI	Tue, Dec 24, 1991	0.47	0.47	0.47	0.47
237	NASDAQ	TSRI	Fri, Dec 20, 1991	0.47	0.48	0.47	0.48
236	NASDAQ	TSRI	Thu, Dec 19, 1991	0.47	0.47	0.47	0.47
235	NASDAQ	TSRI	Tue, Dec 17, 1991	0.44	0.47	0.44	0.47
234	NASDAQ	TSRI	Mon, Dec 16, 1991	0.44	0.50	0.44	0.45
233	NASDAQ	TSRI	Thu, Dec 12, 1991	0.44	0.44	0.44	0.44
232	NASDAQ	TSRI	Tue, Dec 10, 1991	0.44	0.50	0.44	0.50
231	NASDAQ	TSRI	Mon, Dec 9, 1991	0.44	0.44	0.44	0.44
230	NASDAQ	TSRI	Fri, Dec 6, 1991	0.44	0.44	0.44	0.44
229	NASDAQ	TSRI	Tue, Dec 3, 1991	0.45	0.45	0.45	0.45
228	NASDAQ	TSRI	Mon, Dec 2, 1991	0.52	0.52	0.52	0.52
227	NASDAQ	TSRI	Tue, Nov 26, 1991	0.47	0.47	0.45	0.45
226	NASDAQ	TSRI	Mon, Nov 25, 1991	0.45	0.45	0.45	0.45
225	NASDAQ	TSRI	Fri, Nov 22, 1991	0.45	0.47	0.45	0.47
224	NASDAQ	TSRI	Tue, Nov 19, 1991	0.45	0.53	0.45	0.53
223	NASDAQ	TSRI	Mon, Nov 18, 1991	0.56	0.56	0.56	0.56
222	NASDAQ	TSRI	Fri, Nov 15, 1991	0.47	0.47	0.47	0.47
221	NASDAQ	TSRI	Wed, Nov 13, 1991	0.47	0.47	0.47	0.47
220	NASDAQ	TSRI	Tue, Nov 12, 1991	0.47	0.50	0.47	0.50
219	NASDAQ	TSRI	Mon, Nov 11, 1991	0.47	0.50	0.47	0.50
218	NASDAQ	TSRI	Thu, Nov 7, 1991	0.50	0.50	0.46	0.46
217	NASDAQ	TSRI	Wed, Nov 6, 1991	0.45	0.45	0.45	0.45
216	NASDAQ	TSRI	Mon, Nov 4, 1991	0.56	0.56	0.56	0.56
215	NASDAQ	TSRI	Fri, Nov 1, 1991	0.46	0.56	0.45	0.56
214	NASDAQ	TSRI	Wed, Oct 30, 1991	0.55	0.56	0.55	0.56
213	NASDAQ	TSRI	Tue, Oct 29, 1991	0.56	0.56	0.52	0.52
212	NASDAQ	TSRI	Mon, Oct 28, 1991	0.45	0.50	0.45	0.45
211	NASDAQ	TSRI	Tue, Oct 22, 1991	0.44	0.44	0.44	0.44
210	NASDAQ	TSRI	Mon, Oct 21, 1991	0.50	0.50	0.47	0.47
209	NASDAQ	TSRI	Fri, Oct 18, 1991	0.44	0.44	0.44	0.44
208	NASDAQ	TSRI	Wed, Oct 16, 1991	0.56	0.56	0.44	0.44
207	NASDAQ	TSRI	Fri, Oct 11, 1991	0.50	0.56	0.45	0.56
206	NASDAQ	TSRI	Thu, Oct 10, 1991	0.44	0.44	0.44	0.44
205	NASDAQ	TSRI	Wed, Oct 9, 1991	0.50	0.50	0.50	0.50
204	NASDAQ	TSRI	Tue, Oct 8, 1991	0.42	0.42	0.42	0.42
203	NASDAQ	TSRI	Mon, Oct 7, 1991	0.50	0.50	0.47	0.47
202	NASDAQ	TSRI	Fri, Oct 4, 1991	0.41	0.47	0.41	0.42
201	NASDAQ	TSRI	Thu, Oct 3, 1991	0.50	0.50	0.42	0.42
200	NASDAQ	TSRI	Tue, Oct 1, 1991	0.50	0.50	0.50	0.50
199	NASDAQ	TSRI	Wed, Sep 25, 1991	0.47	0.47	0.44	0.44
198	NASDAQ	TSRI	Tue, Sep 24, 1991	0.50	0.50	0.50	0.50
197	NASDAQ	TSRI	Mon, Sep 23, 1991	0.50	0.50	0.50	0.50
196	NASDAQ	TSRI	Fri, Sep 20, 1991	0.41	0.50	0.41	0.50
195	NASDAQ	TSRI	Thu, Sep 19, 1991	0.53	0.53	0.41	0.41
194	NASDAQ	TSRI	Wed, Sep 18, 1991	0.53	0.53	0.53	0.53
193	NASDAQ	TSRI	Tue, Sep 17, 1991	0.50	0.50	0.41	0.45
192	NASDAQ	TSRI	Mon, Sep 16, 1991	0.75	0.75	0.72	0.72
191	NASDAQ	TSRI	Fri, Sep 13, 1991	0.70	0.70	0.70	0.70
190	NASDAQ	TSRI	Thu, Sep 12, 1991	0.73	0.73	0.73	0.73
189	NASDAQ	TSRI	Mon, Sep 9, 1991	0.75	0.75	0.66	0.66
188	NASDAQ	TSRI	Fri, Sep 6, 1991	0.75	0.75	0.70	0.75
187	NASDAQ	TSRI	Thu, Sep 5, 1991	0.70	0.70	0.70	0.70
186	NASDAQ	TSRI	Wed, Sep 4, 1991	0.78	0.78	0.66	0.69
185	NASDAQ	TSRI	Tue, Sep 3, 1991	0.69	0.72	0.69	0.72
184	NASDAQ	TSRI	Fri, Aug 30, 1991	0.78	0.78	0.69	0.69
183	NASDAQ	TSRI	Thu, Aug 29, 1991	0.78	0.78	0.77	0.77
182	NASDAQ	TSRI	Wed, Aug 28, 1991	0.69	0.69	0.69	0.69
181	NASDAQ	TSRI	Tue, Aug 27, 1991	0.69	0.72	0.69	0.72
180	NASDAQ	TSRI	Mon, Aug 26, 1991	0.78	0.78	0.77	0.77
179	NASDAQ	TSRI	Fri, Aug 23, 1991	0.66	0.66	0.66	0.66
178	NASDAQ	TSRI	Wed, Aug 21, 1991	0.70	0.70	0.70	0.70
177	NASDAQ	TSRI	Tue, Aug 20, 1991	0.72	0.75	0.56	0.75
176	NASDAQ	TSRI	Mon, Aug 19, 1991	0.69	0.81	0.69	0.81
175	NASDAQ	TSRI	Tue, Aug 13, 1991	0.84	0.84	0.84	0.84
174	NASDAQ	TSRI	Mon, Aug 12, 1991	0.78	0.81	0.72	0.73
173	NASDAQ	TSRI	Fri, Aug 9, 1991	0.78	0.78	0.69	0.70
172	NASDAQ	TSRI	Thu, Aug 8, 1991	0.72	0.75	0.69	0.70
171	NASDAQ	TSRI	Wed, Aug 7, 1991	0.72	0.72	0.72	0.72
170	NASDAQ	TSRI	Mon, Aug 5, 1991	0.75	0.75	0.72	0.72
169	NASDAQ	TSRI	Fri, Aug 2, 1991	0.69	0.75	0.69	0.69
168	NASDAQ	TSRI	Thu, Aug 1, 1991	0.75	0.75	0.69	0.69
167	NASDAQ	TSRI	Wed, Jul 31, 1991	0.69	0.81	0.69	0.69
166	NASDAQ	TSRI	Tue, Jul 30, 1991	0.61	0.78	0.59	0.78
165	NASDAQ	TSRI	Fri, Jul 26, 1991	0.56	0.56	0.44	0.52
164	NASDAQ	TSRI	Thu, Jul 25, 1991	0.53	0.56	0.53	0.56
163	NASDAQ	TSRI	Tue, Jul 23, 1991	0.47	0.47	0.47	0.47
162	NASDAQ	TSRI	Tue, Jul 16, 1991	0.52	0.52	0.52	0.52
161	NASDAQ	TSRI	Mon, Jul 15, 1991	0.47	0.47	0.47	0.47
160	NASDAQ	TSRI	Fri, Jun 28, 1991	0.53	0.53	0.47	0.47
159	NASDAQ	TSRI	Thu, Jun 27, 1991	0.47	0.47	0.47	0.47
158	NASDAQ	TSRI	Tue, Jun 18, 1991	0.47	0.47	0.47	0.47
157	NASDAQ	TSRI	Fri, Jun 14, 1991	0.47	0.47	0.47	0.47
156	NASDAQ	TSRI	Thu, Jun 6, 1991	0.56	0.56	0.56	0.56
155	NASDAQ	TSRI	Tue, Jun 4, 1991	0.47	0.47	0.47	0.47
154	NASDAQ	TSRI	Fri, May 31, 1991	0.53	0.53	0.53	0.53
153	NASDAQ	TSRI	Thu, May 30, 1991	0.47	0.47	0.47	0.47
152	NASDAQ	TSRI	Wed, May 29, 1991	0.47	0.47	0.47	0.47
151	NASDAQ	TSRI	Fri, May 10, 1991	0.47	0.47	0.47	0.47
150	NASDAQ	TSRI	Tue, May 7, 1991	0.50	0.53	0.48	0.48
149	NASDAQ	TSRI	Wed, May 1, 1991	0.53	0.53	0.53	0.53
148	NASDAQ	TSRI	Tue, Apr 23, 1991	0.53	0.59	0.53	0.59
147	NASDAQ	TSRI	Mon, Apr 22, 1991	0.59	0.59	0.59	0.59
146	NASDAQ	TSRI	Fri, Apr 19, 1991	0.53	0.53	0.53	0.53
145	NASDAQ	TSRI	Wed, Apr 17, 1991	0.56	0.58	0.53	0.58
144	NASDAQ	TSRI	Tue, Apr 16, 1991	0.63	0.63	0.56	0.56
143	NASDAQ	TSRI	Fri, Apr 12, 1991	0.59	0.63	0.56	0.59
142	NASDAQ	TSRI	Thu, Apr 11, 1991	0.63	0.63	0.58	0.58
141	NASDAQ	TSRI	Wed, Apr 10, 1991	0.58	0.59	0.58	0.59
140	NASDAQ	TSRI	Tue, Apr 9, 1991	0.53	0.53	0.53	0.53
139	NASDAQ	TSRI	Mon, Apr 8, 1991	0.66	0.66	0.53	0.53
138	NASDAQ	TSRI	Fri, Apr 5, 1991	0.66	0.66	0.66	0.66
137	NASDAQ	TSRI	Thu, Apr 4, 1991	0.69	0.69	0.67	0.67
136	NASDAQ	TSRI	Wed, Apr 3, 1991	0.66	0.69	0.63	0.66
135	NASDAQ	TSRI	Mon, Apr 1, 1991	0.55	0.66	0.50	0.66
134	NASDAQ	TSRI	Thu, Mar 28, 1991	0.53	0.53	0.52	0.53
133	NASDAQ	TSRI	Wed, Mar 27, 1991	0.52	0.52	0.50	0.50
132	NASDAQ	TSRI	Mon, Mar 25, 1991	0.48	0.48	0.48	0.48
131	NASDAQ	TSRI	Tue, Mar 19, 1991	0.48	0.48	0.48	0.48
130	NASDAQ	TSRI	Mon, Mar 18, 1991	0.48	0.48	0.48	0.48
129	NASDAQ	TSRI	Fri, Mar 15, 1991	0.52	0.52	0.52	0.52
128	NASDAQ	TSRI	Thu, Mar 14, 1991	0.53	0.53	0.53	0.53
127	NASDAQ	TSRI	Thu, Mar 7, 1991	0.48	0.48	0.48	0.48
126	NASDAQ	TSRI	Tue, Mar 5, 1991	0.50	0.50	0.48	0.48
125	NASDAQ	TSRI	Thu, Feb 28, 1991	0.50	0.50	0.50	0.50
124	NASDAQ	TSRI	Tue, Feb 26, 1991	0.52	0.52	0.48	0.48
123	NASDAQ	TSRI	Mon, Feb 25, 1991	0.52	0.52	0.52	0.52
122	NASDAQ	TSRI	Fri, Feb 22, 1991	0.50	0.52	0.50	0.52
121	NASDAQ	TSRI	Thu, Feb 21, 1991	0.52	0.52	0.52	0.52
120	NASDAQ	TSRI	Wed, Feb 20, 1991	0.50	0.50	0.50	0.50
119	NASDAQ	TSRI	Tue, Feb 19, 1991	0.50	0.50	0.48	0.48
118	NASDAQ	TSRI	Thu, Feb 14, 1991	0.48	0.48	0.47	0.47
117	NASDAQ	TSRI	Tue, Feb 12, 1991	0.44	0.47	0.44	0.47
116	NASDAQ	TSRI	Wed, Feb 6, 1991	0.41	0.41	0.41	0.41
115	NASDAQ	TSRI	Tue, Feb 5, 1991	0.44	0.44	0.44	0.44
114	NASDAQ	TSRI	Fri, Feb 1, 1991	0.41	0.42	0.41	0.42
113	NASDAQ	TSRI	Thu, Jan 31, 1991	0.44	0.44	0.44	0.44
112	NASDAQ	TSRI	Wed, Jan 30, 1991	0.42	0.42	0.42	0.42
111	NASDAQ	TSRI	Tue, Jan 29, 1991	0.41	0.42	0.41	0.42
110	NASDAQ	TSRI	Fri, Jan 25, 1991	0.41	0.42	0.41	0.41
109	NASDAQ	TSRI	Thu, Jan 24, 1991	0.42	0.42	0.42	0.42
108	NASDAQ	TSRI	Wed, Jan 23, 1991	0.44	0.44	0.41	0.42
107	NASDAQ	TSRI	Fri, Jan 18, 1991	0.38	0.38	0.38	0.38
106	NASDAQ	TSRI	Thu, Jan 17, 1991	0.38	0.38	0.38	0.38
105	NASDAQ	TSRI	Tue, Jan 15, 1991	0.38	0.47	0.38	0.47
104	NASDAQ	TSRI	Mon, Jan 14, 1991	0.41	0.41	0.39	0.39
103	NASDAQ	TSRI	Fri, Jan 11, 1991	0.41	0.41	0.41	0.41
102	NASDAQ	TSRI	Wed, Jan 9, 1991	0.44	0.44	0.44	0.44
101	NASDAQ	TSRI	Mon, Jan 7, 1991	0.44	0.44	0.44	0.44
100	NASDAQ	TSRI	Wed, Jan 2, 1991	0.44	0.44	0.44	0.44
99	NASDAQ	TSRI	Mon, Dec 31, 1990	0.41	0.47	0.41	0.47
98	NASDAQ	TSRI	Fri, Dec 28, 1990	0.41	0.41	0.41	0.41
97	NASDAQ	TSRI	Thu, Dec 27, 1990	0.45	0.45	0.42	0.42
96	NASDAQ	TSRI	Wed, Dec 26, 1990	0.45	0.45	0.45	0.45
95	NASDAQ	TSRI	Mon, Dec 24, 1990	0.47	0.50	0.44	0.45
94	NASDAQ	TSRI	Fri, Dec 21, 1990	0.41	0.47	0.41	0.47
93	NASDAQ	TSRI	Thu, Dec 20, 1990	0.45	0.45	0.45	0.45
92	NASDAQ	TSRI	Wed, Dec 19, 1990	0.41	0.44	0.41	0.44
91	NASDAQ	TSRI	Tue, Dec 18, 1990	0.41	0.44	0.41	0.41
90	NASDAQ	TSRI	Mon, Dec 17, 1990	0.44	0.44	0.44	0.44
89	NASDAQ	TSRI	Fri, Dec 14, 1990	0.41	0.41	0.41	0.41
88	NASDAQ	TSRI	Thu, Dec 13, 1990	0.44	0.44	0.41	0.41
87	NASDAQ	TSRI	Wed, Dec 12, 1990	0.41	0.41	0.41	0.41
86	NASDAQ	TSRI	Tue, Dec 11, 1990	0.41	0.41	0.41	0.41
85	NASDAQ	TSRI	Wed, Dec 5, 1990	0.41	0.41	0.41	0.41
84	NASDAQ	TSRI	Tue, Dec 4, 1990	0.44	0.44	0.44	0.44
83	NASDAQ	TSRI	Mon, Dec 3, 1990	0.44	0.44	0.44	0.44
82	NASDAQ	TSRI	Fri, Nov 30, 1990	0.44	0.47	0.44	0.44
81	NASDAQ	TSRI	Wed, Nov 21, 1990	0.44	0.47	0.44	0.44
80	NASDAQ	TSRI	Mon, Nov 19, 1990	0.44	0.44	0.44	0.44
79	NASDAQ	TSRI	Mon, Nov 12, 1990	0.44	0.44	0.44	0.44
78	NASDAQ	TSRI	Tue, Nov 6, 1990	0.50	0.50	0.50	0.50
77	NASDAQ	TSRI	Fri, Nov 2, 1990	0.44	0.44	0.44	0.44
76	NASDAQ	TSRI	Wed, Oct 31, 1990	0.47	0.47	0.47	0.47
75	NASDAQ	TSRI	Tue, Oct 30, 1990	0.44	0.44	0.44	0.44
74	NASDAQ	TSRI	Thu, Oct 25, 1990	0.44	0.44	0.44	0.44
73	NASDAQ	TSRI	Wed, Oct 24, 1990	0.47	0.47	0.47	0.47
72	NASDAQ	TSRI	Tue, Oct 23, 1990	0.47	0.47	0.47	0.47
71	NASDAQ	TSRI	Mon, Oct 22, 1990	0.50	0.50	0.50	0.50
70	NASDAQ	TSRI	Fri, Oct 19, 1990	0.44	0.44	0.44	0.44
69	NASDAQ	TSRI	Tue, Oct 16, 1990	0.44	0.44	0.44	0.44
68	NASDAQ	TSRI	Fri, Oct 12, 1990	0.44	0.44	0.44	0.44
67	NASDAQ	TSRI	Thu, Oct 11, 1990	0.50	0.50	0.44	0.44
66	NASDAQ	TSRI	Tue, Oct 9, 1990	0.44	0.44	0.44	0.44
65	NASDAQ	TSRI	Fri, Oct 5, 1990	0.44	0.44	0.44	0.44
64	NASDAQ	TSRI	Thu, Oct 4, 1990	0.47	0.47	0.44	0.47
63	NASDAQ	TSRI	Tue, Oct 2, 1990	0.47	0.47	0.47	0.47
62	NASDAQ	TSRI	Fri, Sep 14, 1990	0.47	0.47	0.47	0.47
61	NASDAQ	TSRI	Thu, Aug 30, 1990	0.50	0.50	0.50	0.50
60	NASDAQ	TSRI	Mon, Aug 27, 1990	0.47	0.47	0.47	0.47
59	NASDAQ	TSRI	Fri, Aug 24, 1990	0.47	0.47	0.47	0.47
58	NASDAQ	TSRI	Tue, Aug 14, 1990	0.47	0.47	0.47	0.47
57	NASDAQ	TSRI	Mon, Aug 13, 1990	0.50	0.50	0.48	0.48
56	NASDAQ	TSRI	Tue, Aug 7, 1990	0.50	0.50	0.50	0.50
55	NASDAQ	TSRI	Mon, Aug 6, 1990	0.50	0.50	0.50	0.50
54	NASDAQ	TSRI	Wed, Aug 1, 1990	0.47	0.47	0.47	0.47
53	NASDAQ	TSRI	Mon, Jul 30, 1990	0.53	0.53	0.53	0.53
52	NASDAQ	TSRI	Fri, Jul 27, 1990	0.47	0.47	0.47	0.47
51	NASDAQ	TSRI	Thu, Jul 26, 1990	0.47	0.48	0.47	0.47
50	NASDAQ	TSRI	Wed, Jul 25, 1990	0.50	0.50	0.50	0.50
49	NASDAQ	TSRI	Tue, Jul 24, 1990	0.47	0.47	0.47	0.47
48	NASDAQ	TSRI	Mon, Jul 23, 1990	0.50	0.50	0.47	0.47
47	NASDAQ	TSRI	Fri, Jul 20, 1990	0.50	0.50	0.50	0.50
46	NASDAQ	TSRI	Thu, Jul 19, 1990	0.56	0.56	0.56	0.56
45	NASDAQ	TSRI	Wed, Jul 18, 1990	0.47	0.50	0.47	0.50
44	NASDAQ	TSRI	Tue, Jul 17, 1990	0.47	0.47	0.44	0.47
43	NASDAQ	TSRI	Thu, Jul 12, 1990	0.50	0.56	0.44	0.50
42	NASDAQ	TSRI	Mon, Jul 9, 1990	0.44	0.44	0.44	0.44
41	NASDAQ	TSRI	Tue, Jul 3, 1990	0.44	0.44	0.44	0.44
40	NASDAQ	TSRI	Wed, Jun 27, 1990	0.50	0.50	0.47	0.47
39	NASDAQ	TSRI	Tue, Jun 26, 1990	0.44	0.44	0.44	0.44
38	NASDAQ	TSRI	Mon, Jun 25, 1990	0.44	0.44	0.44	0.44
37	NASDAQ	TSRI	Thu, Jun 21, 1990	0.41	0.41	0.41	0.41
36	NASDAQ	TSRI	Fri, Jun 15, 1990	0.56	0.56	0.41	0.50
35	NASDAQ	TSRI	Thu, Jun 14, 1990	0.56	0.56	0.50	0.50
34	NASDAQ	TSRI	Tue, Jun 12, 1990	0.41	0.41	0.41	0.41
33	NASDAQ	TSRI	Fri, Jun 8, 1990	0.34	0.50	0.34	0.41
32	NASDAQ	TSRI	Wed, Jun 6, 1990	0.53	0.53	0.41	0.44
31	NASDAQ	TSRI	Tue, Jun 5, 1990	0.47	0.50	0.41	0.41
30	NASDAQ	TSRI	Mon, Jun 4, 1990	0.53	0.53	0.53	0.53
29	NASDAQ	TSRI	Wed, May 30, 1990	0.44	0.44	0.44	0.44
28	NASDAQ	TSRI	Tue, May 29, 1990	0.44	0.50	0.44	0.50
27	NASDAQ	TSRI	Fri, May 25, 1990	0.50	0.50	0.50	0.50
26	NASDAQ	TSRI	Thu, May 24, 1990	0.52	0.52	0.52	0.52
25	NASDAQ	TSRI	Wed, May 23, 1990	0.50	0.56	0.50	0.56
24	NASDAQ	TSRI	Mon, May 21, 1990	0.50	0.50	0.50	0.50
23	NASDAQ	TSRI	Fri, May 18, 1990	0.52	0.56	0.52	0.56
22	NASDAQ	TSRI	Thu, May 17, 1990	0.56	0.56	0.56	0.56
21	NASDAQ	TSRI	Wed, May 16, 1990	0.56	0.59	0.55	0.59
20	NASDAQ	TSRI	Tue, May 15, 1990	0.56	0.56	0.56	0.56
19	NASDAQ	TSRI	Mon, May 14, 1990	0.59	0.61	0.59	0.61
18	NASDAQ	TSRI	Fri, May 11, 1990	0.63	0.63	0.63	0.63
17	NASDAQ	TSRI	Fri, May 4, 1990	0.69	0.69	0.69	0.69
16	NASDAQ	TSRI	Wed, May 2, 1990	0.59	0.59	0.59	0.59
15	NASDAQ	TSRI	Tue, May 1, 1990	0.66	0.66	0.66	0.66
14	NASDAQ	TSRI	Mon, Apr 30, 1990	0.59	0.59	0.59	0.59
13	NASDAQ	TSRI	Thu, Apr 26, 1990	0.59	0.59	0.59	0.59
12	NASDAQ	TSRI	Wed, Apr 25, 1990	0.63	0.63	0.63	0.63
11	NASDAQ	TSRI	Tue, Apr 24, 1990	0.63	0.69	0.59	0.69
10	NASDAQ	TSRI	Mon, Apr 23, 1990	0.70	0.70	0.69	0.70
9	NASDAQ	TSRI	Fri, Apr 20, 1990	0.72	0.72	0.63	0.69
8	NASDAQ	TSRI	Wed, Apr 18, 1990	0.66	0.72	0.66	0.72
7	NASDAQ	TSRI	Tue, Apr 17, 1990	0.66	0.66	0.66	0.66
6	NASDAQ	TSRI	Wed, Apr 11, 1990	0.69	0.69	0.69	0.69
5	NASDAQ	TSRI	Tue, Apr 10, 1990	0.69	0.69	0.69	0.69
4	NASDAQ	TSRI	Wed, Apr 4, 1990	0.69	0.69	0.69	0.69
3	NASDAQ	TSRI	Fri, Mar 30, 1990	0.69	0.69	0.69	0.69
2	NASDAQ	TSRI	Tue, Mar 27, 1990	0.75	0.75	0.72	0.72
1	NASDAQ	TSRI	Mon, Mar 26, 1990	0.72	0.73	0.72	0.72
#	Exchange	Symbol	Date	Open	High	Low	Close

TSR Inc NASDAQ:TSRI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024