Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/25/2007	0.00 / 0.00%	63.00	65.00	63.00	63.00	63.00	6.23	34,250
1/24/2007	-1.50 / -2.33%	63.00	63.00	63.00	63.00	63.00	6.23	23,470
1/23/2007	0.00 / 0.00%	61.50	65.50	61.50	64.50	64.50	6.38	22,660
1/22/2007	0.00 / 0.00%	64.50	64.50	64.50	64.50	64.50	6.38	21,450
1/19/2007	+0.50 / +0.78%	64.50	65.00	64.50	64.50	64.50	6.38	14,790
1/18/2007	0.00 / 0.00%	64.00	64.00	64.00	64.00	64.00	6.33	27,130
1/17/2007	0.00 / 0.00%	64.00	64.00	64.00	64.00	64.00	6.33	45,710
1/16/2007	-1.00 / -1.54%	64.00	65.00	64.00	64.00	64.00	6.33	24,890
1/15/2007	-1.00 / -1.52%	65.00	66.00	65.00	65.00	65.00	6.43	35,950
1/12/2007	-0.50 / -0.75%	66.00	66.50	66.00	66.00	66.00	6.52	73,890
1/11/2007	-1.50 / -2.21%	66.50	68.00	66.50	66.50	66.50	6.57	4,750
1/10/2007	+1.00 / +1.49%	66.00	68.00	66.00	68.00	68.00	6.72	24,900
1/9/2007	+1.00 / +1.52%	65.50	67.00	65.50	67.00	67.00	6.62	13,690
1/8/2007	-2.00 / -2.94%	65.50	66.00	65.50	66.00	66.00	6.52	4,300
1/5/2007	+0.50 / +0.74%	67.50	70.00	67.50	68.00	68.00	6.72	15,990
1/4/2007	+2.50 / +3.85%	65.00	67.50	65.00	67.50	67.50	6.67	2,900
1/3/2007	-2.00 / -2.99%	65.00	67.00	65.00	65.00	65.00	6.43	10,000
1/2/2007	-1.00 / -1.47%	67.00	67.00	67.00	67.00	67.00	6.62	2,330
12/29/2006	+3.00 / +4.62%	62.50	68.00	62.50	68.00	68.00	6.72	41,000
12/28/2006	-1.00 / -1.52%	63.50	65.00	63.50	65.00	65.00	6.43	1,900
12/27/2006	+2.00 / +3.13%	66.00	66.00	66.00	66.00	66.00	6.52	5,700
12/26/2006	+3.00 / +4.92%	62.00	64.00	62.00	64.00	64.00	6.26	5,960
12/25/2006	-2.00 / -3.17%	60.00	61.00	60.00	61.00	61.00	5.96	34,660
12/22/2006	-3.00 / -4.55%	63.00	67.50	63.00	63.00	63.00	6.16	7,310
12/21/2006	-3.00 / -4.35%	66.00	69.00	66.00	66.00	66.00	6.45	7,700
12/20/2006	0.00 / 0.00%	69.00	69.00	69.00	69.00	69.00	6.75	8,290
12/19/2006	0.00 / 0.00%	69.00	69.00	69.00	69.00	69.00	6.75	17,090
12/18/2006	-1.00 / -1.43%	66.50	73.50	66.50	69.00	69.00	6.75	11,650
12/15/2006	+1.00 / +1.45%	70.00	71.00	70.00	70.00	70.00	6.84	34,750
12/14/2006	+0.50 / +0.73%	67.50	69.50	67.50	69.00	69.00	6.75	25,360

<<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