Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/4/2006	0.00 / 0.00%	43.00	43.00	43.00	43.00	43.00	4.20	3,670
1/3/2006	-0.40 / -0.92%	42.50	43.00	42.50	43.00	43.00	4.20	20,400
12/30/2005	-0.60 / -1.36%	43.40	44.00	43.40	43.40	43.40	4.24	10,310
12/29/2005	+0.50 / +1.15%	43.50	44.00	43.50	44.00	44.00	4.30	9,200
12/28/2005	-0.20 / -0.46%	43.10	43.50	43.10	43.50	43.50	4.25	9,600
12/27/2005	0.00 / 0.00%	43.70	43.90	43.70	43.70	43.70	4.27	20,100
12/26/2005	0.00 / 0.00%	43.60	43.70	43.60	43.70	43.70	4.27	18,750
12/23/2005	+0.60 / +1.39%	43.10	43.70	43.10	43.70	43.70	4.27	4,160
12/22/2005	-0.40 / -0.92%	43.10	43.50	43.10	43.10	43.10	4.21	1,400
12/21/2005	-0.10 / -0.23%	43.50	43.60	43.50	43.50	43.50	4.25	2,850
12/20/2005	+0.10 / +0.23%	43.60	43.60	43.60	43.60	43.60	4.26	1,270
12/19/2005	-0.10 / -0.23%	43.50	43.60	43.50	43.50	43.50	4.25	16,070
12/16/2005	+0.10 / +0.23%	43.50	43.60	43.50	43.60	43.60	4.26	21,490
12/15/2005	-0.30 / -0.68%	43.50	43.80	43.50	43.50	43.50	4.25	22,770
12/14/2005	+0.30 / +0.69%	43.70	43.80	43.70	43.80	43.80	4.28	18,450
12/13/2005	0.00 / 0.00%	43.50	43.50	43.50	43.50	43.50	4.25	8,940
12/12/2005	0.00 / 0.00%	43.50	43.50	43.50	43.50	43.50	4.25	5,820
12/9/2005	0.00 / 0.00%	43.50	43.50	43.50	43.50	43.50	4.25	19,700
12/8/2005	0.00 / 0.00%	43.50	43.50	43.50	43.50	43.50	4.25	11,100
12/7/2005	0.00 / 0.00%	43.00	43.50	43.00	43.50	43.50	4.25	18,400
12/6/2005	-0.20 / -0.46%	43.50	43.70	43.50	43.50	43.50	4.25	8,900
12/5/2005	+0.10 / +0.23%	43.30	43.70	43.30	43.70	43.70	4.27	2,630
12/2/2005	+0.10 / +0.23%	43.60	44.00	43.60	43.60	43.60	4.26	10,010
12/1/2005	-0.20 / -0.46%	43.50	43.70	43.50	43.50	43.50	4.25	5,400
11/30/2005	+0.70 / +1.63%	43.50	43.70	43.50	43.70	43.70	4.27	16,770
11/29/2005	+0.10 / +0.23%	42.70	43.00	42.70	43.00	43.00	4.20	15,470
11/28/2005	-0.60 / -1.38%	42.60	42.90	42.60	42.90	42.90	4.19	34,690
11/25/2005	+1.40 / +3.33%	42.50	43.50	42.50	43.50	43.50	4.25	14,720
11/24/2005	-0.30 / -0.71%	42.10	42.10	42.10	42.10	42.10	4.12	63,420
11/23/2005	-1.10 / -2.53%	42.40	43.20	42.40	42.40	42.40	4.15	19,850

<<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