Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/21/2008	-1.00 / -1.52%	64.00	65.00	64.00	65.00	65.00	7.43	750
1/18/2008	-1.50 / -2.22%	66.00	66.00	66.00	66.00	66.00	7.54	300
1/17/2008	-2.00 / -2.88%	72.50	72.50	67.50	67.50	67.50	7.71	910
1/16/2008	+3.00 / +4.51%	66.00	69.50	66.00	69.50	69.50	7.94	4,780
1/15/2008	-3.50 / -5.00%	67.50	67.50	66.50	66.50	66.50	7.60	4,420
1/14/2008	0.00 / 0.00%	73.50	73.50	70.00	70.00	70.00	8.00	1,310
1/11/2008	0.00 / 0.00%	70.00	70.00	70.00	70.00	70.00	8.00	1,300
1/10/2008	0.00 / 0.00%	70.00	70.00	70.00	70.00	70.00	8.00	3,900
1/9/2008	-3.00 / -4.11%	73.00	73.00	70.00	70.00	70.00	8.00	8,800
1/8/2008	-1.00 / -1.35%	74.00	75.00	73.00	73.00	73.00	8.34	7,660
1/7/2008	-2.00 / -2.63%	74.00	74.00	74.00	74.00	74.00	8.46	2,810
1/4/2008	-0.50 / -0.65%	76.50	77.00	76.00	76.00	76.00	8.69	4,700
1/3/2008	-3.00 / -3.77%	79.50	79.50	76.50	76.50	76.50	8.74	2,700
1/2/2008	-2.50 / -3.05%	81.30	82.00	79.50	79.50	79.50	9.01	9,290
12/28/2007	+2.00 / +2.50%	81.30	83.50	80.00	82.00	82.00	9.29	18,480
12/27/2007	+3.50 / +4.58%	78.50	80.00	78.50	80.00	80.00	9.06	9,930
12/26/2007	-1.50 / -1.92%	77.30	78.00	76.50	76.50	76.50	8.67	12,370
12/25/2007	+2.00 / +2.63%	76.50	78.00	76.50	78.00	78.00	8.84	11,250
12/24/2007	+1.00 / +1.33%	72.00	76.50	72.00	76.00	76.00	8.61	13,830
12/21/2007	0.00 / 0.00%	75.00	78.50	75.00	75.00	75.00	8.50	22,970
12/20/2007	0.00 / 0.00%	74.00	75.00	74.00	75.00	75.00	8.50	7,120
12/19/2007	+1.00 / +1.35%	72.00	75.00	72.00	75.00	75.00	8.50	3,320
12/18/2007	+2.00 / +2.78%	72.00	74.00	72.00	74.00	74.00	8.38	4,000
12/17/2007	-2.00 / -2.70%	74.30	75.00	72.00	72.00	72.00	8.16	7,000
12/14/2007	+2.00 / +2.78%	73.50	74.00	73.50	74.00	74.00	8.38	11,080
12/13/2007	-1.50 / -2.04%	72.90	73.50	72.00	72.00	72.00	8.16	4,230
12/12/2007	+1.50 / +2.08%	73.00	73.50	73.00	73.50	73.50	8.33	2,800
12/11/2007	+1.00 / +1.41%	72.40	73.00	72.00	72.00	72.00	8.16	4,650
12/10/2007	+1.00 / +1.43%	71.00	73.00	71.00	71.00	71.00	8.04	440
12/7/2007	0.00 / 0.00%	72.40	73.50	70.00	70.00	70.00	7.93	2,380

<<Previous 30 days Next 30 days>>

TMS News

10/01	TMS: Change in the 40th Business Registration Certificate
09/01	TMS: BOD resolution dated January 06, 2025
12/12	TMS: BOD resolution dated December 10, 2024
20/11	TMS: BOD resolution dated November 19, 2024
11/11	TMS: Announcement of the change of listing