Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/13/2005	+0.60 / +1.49%	40.70	41.00	40.70	41.00	41.00	4.01	10,400
10/12/2005	-0.30 / -0.74%	40.00	40.40	40.00	40.40	40.40	3.95	18,280
10/11/2005	0.00 / 0.00%	40.70	41.00	40.70	40.70	40.70	3.98	25,500
10/10/2005	+0.80 / +2.01%	40.70	41.00	40.70	40.70	40.70	3.98	34,760
10/7/2005	+1.80 / +4.72%	39.00	39.90	39.00	39.90	39.90	3.90	41,290
10/6/2005	+0.80 / +2.14%	37.60	38.10	37.60	38.10	38.10	3.72	24,500
10/5/2005	+0.40 / +1.08%	36.70	37.30	36.70	37.30	37.30	3.65	21,990
10/4/2005	-0.50 / -1.34%	36.90	37.40	36.90	36.90	36.90	3.61	15,980
10/3/2005	+1.70 / +4.76%	37.40	37.40	37.40	37.40	37.40	3.66	64,440
9/30/2005	+1.70 / +5.00%	35.70	35.70	35.70	35.70	35.70	3.49	14,730
9/29/2005	+0.20 / +0.59%	33.80	34.00	33.80	34.00	34.00	3.32	24,290
9/28/2005	-0.10 / -0.29%	33.70	33.80	33.70	33.80	33.80	3.30	13,720
9/27/2005	-0.10 / -0.29%	33.80	33.90	33.80	33.90	33.90	3.31	20,700
9/26/2005	0.00 / 0.00%	34.00	34.00	34.00	34.00	34.00	3.32	10,660
9/23/2005	+0.50 / +1.49%	34.00	34.80	34.00	34.00	34.00	3.32	19,020
9/22/2005	-0.70 / -2.05%	33.50	34.20	33.50	33.50	33.50	3.28	12,060
9/21/2005	-1.80 / -5.00%	34.20	36.50	34.20	34.20	34.20	3.34	19,200
9/20/2005	+1.00 / +2.86%	36.00	36.00	36.00	36.00	36.00	3.52	20,680
9/19/2005	+1.30 / +3.86%	34.50	35.00	34.50	35.00	35.00	3.42	11,770
9/16/2005	+0.60 / +1.81%	33.70	34.10	33.70	33.70	33.70	3.29	12,820
9/15/2005	+0.60 / +1.85%	32.70	33.10	32.70	33.10	33.10	3.24	16,450
9/14/2005	0.00 / 0.00%	32.50	32.50	32.50	32.50	32.50	3.18	21,240
9/13/2005	+0.50 / +1.56%	32.10	32.50	32.10	32.50	32.50	3.18	16,010
9/12/2005	0.00 / 0.00%	32.00	32.00	32.00	32.00	32.00	3.13	9,820
9/9/2005	-0.20 / -0.62%	32.00	32.10	32.00	32.00	32.00	3.13	8,510
9/8/2005	0.00 / 0.00%	32.20	32.20	32.20	32.20	32.20	3.15	11,810
9/7/2005	+0.20 / +0.63%	32.00	32.20	32.00	32.20	32.20	3.15	23,640
9/6/2005	+0.30 / +0.95%	32.00	32.00	32.00	32.00	32.00	3.13	1,420
9/5/2005	+0.10 / +0.32%	31.50	31.70	31.50	31.70	31.70	3.10	1,600
9/1/2005	0.00 / 0.00%	31.40	31.60	31.40	31.60	31.60	3.09	4,400

<<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