Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2005	+0.30 / +0.70%	43.30	43.40	43.30	43.30	43.30	4.13	40,400
10/27/2005	-0.10 / -0.23%	41.70	43.00	41.70	43.00	43.00	4.11	24,220
10/26/2005	-0.90 / -2.05%	43.10	43.90	43.10	43.10	43.10	4.11	37,470
10/25/2005	0.00 / 0.00%	44.00	44.00	44.00	44.00	44.00	4.20	26,020
10/24/2005	+1.00 / +2.33%	43.50	44.00	43.50	44.00	44.00	4.20	10,150
10/21/2005	+0.10 / +0.23%	43.00	43.20	43.00	43.00	43.00	4.11	11,700
10/20/2005	+1.00 / +2.39%	42.00	42.90	42.00	42.90	42.90	4.10	32,960
10/19/2005	0.00 / 0.00%	41.90	41.90	41.90	41.90	41.90	4.00	24,900
10/18/2005	-1.10 / -2.56%	41.90	43.00	41.90	41.90	41.90	4.00	18,850
10/17/2005	+0.80 / +1.90%	43.00	44.10	43.00	43.00	43.00	4.11	14,730
10/14/2005	+1.20 / +2.93%	41.80	42.20	41.80	42.20	42.20	4.03	11,180
10/13/2005	+0.60 / +1.49%	40.70	41.00	40.70	41.00	41.00	3.91	10,400
10/12/2005	-0.30 / -0.74%	40.00	40.40	40.00	40.40	40.40	3.86	18,280
10/11/2005	0.00 / 0.00%	40.70	41.00	40.70	40.70	40.70	3.89	25,500
10/10/2005	+0.80 / +2.01%	40.70	41.00	40.70	40.70	40.70	3.89	34,760
10/7/2005	+1.80 / +4.72%	39.00	39.90	39.00	39.90	39.90	3.81	41,290
10/6/2005	+0.80 / +2.14%	37.60	38.10	37.60	38.10	38.10	3.64	24,500
10/5/2005	+0.40 / +1.08%	36.70	37.30	36.70	37.30	37.30	3.56	21,990
10/4/2005	-0.50 / -1.34%	36.90	37.40	36.90	36.90	36.90	3.52	15,980
10/3/2005	+1.70 / +4.76%	37.40	37.40	37.40	37.40	37.40	3.57	64,440
9/30/2005	+1.70 / +5.00%	35.70	35.70	35.70	35.70	35.70	3.41	14,730
9/29/2005	+0.20 / +0.59%	33.80	34.00	33.80	34.00	34.00	3.25	24,290
9/28/2005	-0.10 / -0.29%	33.70	33.80	33.70	33.80	33.80	3.23	13,720
9/27/2005	-0.10 / -0.29%	33.80	33.90	33.80	33.90	33.90	3.24	20,700
9/26/2005	0.00 / 0.00%	34.00	34.00	34.00	34.00	34.00	3.25	10,660
9/23/2005	+0.50 / +1.49%	34.00	34.80	34.00	34.00	34.00	3.25	19,020
9/22/2005	-0.70 / -2.05%	33.50	34.20	33.50	33.50	33.50	3.20	12,060
9/21/2005	-1.80 / -5.00%	34.20	36.50	34.20	34.20	34.20	3.27	19,200
9/20/2005	+1.00 / +2.86%	36.00	36.00	36.00	36.00	36.00	3.44	20,680
9/19/2005	+1.30 / +3.86%	34.50	35.00	34.50	35.00	35.00	3.34	11,770

<<Previous 30 days Next 30 days>>

TMS News

29/04	TMS: Minutes & Resolution of the 2025 AGM
23/04	TMS: Update Documents for AGM 2025
23/04	TMS: BOD resolution dated April 21, 2025
23/04	TMS: BOD resolution dated April 21, 2025
23/04	TMS: Supplement to documents of AGM 2025