Triple-S Management Corp (NY: GTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	16.25	16.58	15.69	15.87	62,420	-0.62(-3.76%)
Jul 30, 2008	16.98	17.24	16.04	16.49	54,142	-0.31(-1.85%)
Jul 29, 2008	16.80	16.99	15.98	16.80	74,862	+0.92(+5.79%)
Jul 28, 2008	15.53	15.99	15.27	15.88	208,318	+0.23(+1.47%)
Jul 25, 2008	16.40	16.49	15.43	15.65	246,375	-0.58(-3.57%)
Jul 24, 2008	17.48	17.48	16.08	16.23	283,447	-1.24(-7.10%)
Jul 23, 2008	17.49	18.08	17.40	17.47	132,566	-0.02(-0.11%)
Jul 22, 2008	16.73	17.74	16.66	17.49	127,275	+0.74(+4.42%)
Jul 21, 2008	16.30	16.88	16.30	16.75	48,656	+0.45(+2.76%)
Jul 18, 2008	16.60	16.60	15.98	16.30	43,550	-0.31(-1.87%)
Jul 17, 2008	16.78	16.78	15.83	16.61	44,625	+0.12(+0.73%)
Jul 16, 2008	16.22	16.64	15.95	16.49	99,599	+0.30(+1.85%)
Jul 15, 2008	16.19	16.66	15.80	16.19	102,936	-0.24(-1.46%)
Jul 14, 2008	16.75	16.75	16.25	16.43	142,459	-0.16(-0.96%)
Jul 11, 2008	16.35	16.70	16.14	16.59	144,972	-0.09(-0.54%)
Jul 10, 2008	16.39	16.77	16.31	16.68	74,744	+0.24(+1.46%)
Jul 09, 2008	16.52	16.66	16.30	16.44	79,512	-0.24(-1.44%)
Jul 08, 2008	16.46	16.77	16.18	16.68	121,237	+0.12(+0.72%)
Jul 07, 2008	16.85	16.94	16.28	16.56	119,050	-0.29(-1.72%)
Jul 04, 2008	16.90	17.22	16.69	16.85	29,109	+0.00(+0.00%)
Jul 03, 2008	16.90	17.22	16.69	16.85	29,109	-0.13(-0.77%)
Jul 02, 2008	16.71	17.43	16.71	16.98	99,600	+0.22(+1.31%)
Jul 01, 2008	16.21	17.03	16.21	16.76	124,505	+0.41(+2.51%)
Jun 30, 2008	17.37	18.04	16.35	16.35	196,825	-0.96(-5.55%)
Jun 27, 2008	16.91	17.31	16.34	17.31	586,008	+0.42(+2.49%)
Jun 26, 2008	16.70	17.03	16.67	16.89	106,511	-0.11(-0.65%)
Jun 25, 2008	16.84	17.14	16.78	17.00	82,777	+0.10(+0.59%)
Jun 24, 2008	17.17	17.17	16.67	16.90	89,312	-0.29(-1.69%)
Jun 23, 2008	17.70	17.70	16.87	17.19	76,433	-0.47(-2.66%)
Jun 20, 2008	17.18	17.89	16.86	17.66	150,191	+0.40(+2.32%)
Jun 19, 2008	17.77	18.10	16.69	17.26	478,575	-0.85(-4.69%)
Jun 18, 2008	18.51	18.56	18.07	18.11	76,435	-0.57(-3.05%)
Jun 17, 2008	18.90	18.90	18.50	18.68	44,688	-0.23(-1.22%)
Jun 16, 2008	18.99	19.04	18.64	18.91	76,340	-0.23(-1.20%)
Jun 13, 2008	18.85	19.20	18.62	19.14	59,591	+0.33(+1.75%)
Jun 12, 2008	18.90	19.10	18.71	18.81	50,289	+0.05(+0.27%)
Jun 11, 2008	19.63	19.63	18.76	18.76	54,548	-1.01(-5.11%)
Jun 10, 2008	19.75	19.84	19.13	19.77	53,802	+0.29(+1.49%)
Jun 09, 2008	19.49	19.74	19.13	19.48	117,478	-0.09(-0.46%)
Jun 06, 2008	19.60	19.84	19.20	19.57	86,688	-0.23(-1.16%)
Jun 05, 2008	19.40	19.94	19.40	19.80	142,836	+0.37(+1.90%)
Jun 04, 2008	18.69	19.61	18.66	19.43	137,280	+0.57(+3.02%)
Jun 03, 2008	18.73	19.00	18.50	18.86	337,143	+0.22(+1.18%)
Jun 02, 2008	18.90	18.99	17.87	18.64	171,805	-0.28(-1.48%)
May 30, 2008	19.25	19.49	18.92	18.92	271,774	-0.29(-1.51%)
May 29, 2008	18.95	19.25	18.80	19.21	194,986	+0.26(+1.37%)
May 28, 2008	18.97	19.00	18.77	18.95	21,686	-0.03(-0.16%)
May 27, 2008	18.55	19.00	18.55	18.98	73,998	+0.43(+2.32%)
May 26, 2008	18.60	19.00	18.41	18.55	0	+0.00(+0.00%)
May 23, 2008	18.60	19.00	18.41	18.55	140,727	-0.05(-0.27%)
May 22, 2008	18.33	18.63	18.03	18.60	106,450	+0.42(+2.31%)
May 21, 2008	18.40	18.89	18.18	18.18	58,081	-0.21(-1.14%)
May 20, 2008	17.83	18.40	17.75	18.39	68,481	+0.37(+2.05%)
May 19, 2008	18.21	18.43	18.00	18.02	106,719	-0.48(-2.59%)
May 16, 2008	18.65	18.65	18.00	18.50	67,324	-0.06(-0.32%)
May 15, 2008	18.45	18.56	18.42	18.56	50,505	+0.00(+0.00%)
May 14, 2008	17.52	18.60	17.52	18.56	177,828	+0.87(+4.92%)
May 13, 2008	17.75	17.80	17.43	17.69	77,994	-0.17(-0.95%)
May 12, 2008	18.21	18.21	17.31	17.86	76,490	-0.21(-1.16%)
May 09, 2008	17.65	18.14	17.55	18.07	84,242	+0.27(+1.52%)
May 08, 2008	17.29	17.80	17.09	17.80	191,647	+0.48(+2.77%)
May 07, 2008	17.39	17.41	17.00	17.32	293,937	+0.03(+0.17%)
May 06, 2008	17.85	17.92	16.65	17.29	365,574	-0.59(-3.30%)
May 05, 2008	18.33	18.33	17.88	17.88	287,513	-0.40(-2.19%)
May 02, 2008	18.39	18.40	18.01	18.28	73,179	+0.03(+0.16%)