Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/5/2006	-2.00 / -3.13%	62.00	64.00	62.00	62.00	62.00	6.06	45,270
10/4/2006	+2.00 / +3.23%	64.00	65.00	64.00	64.00	64.00	6.26	34,920
10/3/2006	+2.50 / +4.20%	62.00	62.00	62.00	62.00	62.00	6.06	22,600
10/2/2006	+2.50 / +4.39%	58.50	59.50	58.50	59.50	59.50	5.82	18,200
9/29/2006	+1.50 / +2.70%	55.50	57.00	55.50	57.00	57.00	5.57	56,040
9/28/2006	+1.00 / +1.83%	55.00	55.50	55.00	55.50	55.50	5.43	19,720
9/27/2006	-0.50 / -0.91%	54.50	55.00	54.50	54.50	54.50	5.33	10,330
9/26/2006	0.00 / 0.00%	55.00	55.50	55.00	55.00	55.00	5.38	14,880
9/25/2006	+2.00 / +3.77%	52.00	55.00	52.00	55.00	55.00	5.38	16,700
9/22/2006	+1.00 / +1.92%	52.00	53.00	52.00	53.00	53.00	5.18	27,950
9/21/2006	+0.50 / +0.97%	52.00	52.00	52.00	52.00	52.00	5.08	15,740
9/20/2006	+0.50 / +0.98%	51.50	52.00	51.50	51.50	51.50	5.04	18,920
9/19/2006	0.00 / 0.00%	51.00	51.00	51.00	51.00	51.00	4.99	13,250
9/18/2006	-1.00 / -1.92%	51.00	52.00	51.00	51.00	51.00	4.99	18,580
9/15/2006	+2.00 / +4.00%	50.00	52.00	50.00	52.00	52.00	5.08	9,840
9/14/2006	+0.70 / +1.42%	50.00	50.00	50.00	50.00	50.00	4.89	16,290
9/13/2006	+0.30 / +0.61%	49.10	49.30	49.10	49.30	49.30	4.82	23,550
9/12/2006	-2.50 / -4.85%	49.00	50.00	49.00	49.00	49.00	4.79	40,210
9/11/2006	0.00 / 0.00%	51.50	52.00	51.50	51.50	51.50	5.04	11,290
9/8/2006	+0.50 / +0.98%	49.80	51.50	49.80	51.50	51.50	5.04	10,630
9/7/2006	0.00 / 0.00%	50.00	51.00	50.00	51.00	51.00	4.99	22,650
9/6/2006	-0.50 / -0.97%	51.00	51.50	51.00	51.00	51.00	4.99	4,750
9/5/2006	+2.00 / +4.04%	51.00	51.50	51.00	51.50	51.50	5.04	21,540
9/1/2006	0.00 / 0.00%	49.30	51.00	49.30	49.50	49.50	4.84	7,780
8/31/2006	-0.10 / -0.20%	49.00	49.50	49.00	49.50	49.50	4.84	10,000
8/30/2006	-0.30 / -0.60%	49.60	50.00	49.60	49.60	49.60	4.85	20,140
8/29/2006	+1.20 / +2.46%	49.90	50.00	49.90	49.90	49.90	4.88	24,170
8/28/2006	+1.00 / +2.10%	47.60	48.70	47.60	48.70	48.70	4.76	4,060
8/25/2006	-0.50 / -1.04%	47.70	48.20	47.70	47.70	47.70	4.66	400
8/24/2006	0.00 / 0.00%	48.20	48.20	48.20	48.20	48.20	4.71	3,040

<<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