Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/2/2007	0.00 / 0.00%	75.30	77.00	75.00	76.00	76.00	8.61	19,930
11/1/2007	0.00 / 0.00%	76.00	76.00	76.00	76.00	76.00	8.61	2,200
10/31/2007	+1.00 / +1.33%	76.30	77.00	75.00	76.00	76.00	8.61	22,760
10/30/2007	-3.00 / -3.85%	74.50	78.00	74.50	75.00	75.00	8.50	21,900
10/29/2007	0.00 / 0.00%	74.80	81.50	74.50	78.00	78.00	8.84	27,520
10/26/2007	0.00 / 0.00%	78.00	78.00	78.00	78.00	78.00	8.84	8,890
10/25/2007	+2.00 / +2.63%	79.50	79.50	76.00	78.00	78.00	8.84	7,330
10/24/2007	+1.00 / +1.33%	75.00	76.00	75.00	76.00	76.00	8.61	3,920
10/23/2007	0.00 / 0.00%	75.00	75.00	75.00	75.00	75.00	8.50	8,190
10/22/2007	-1.00 / -1.32%	75.00	78.00	75.00	75.00	75.00	8.50	3,800
10/19/2007	-1.00 / -1.30%	74.00	79.00	74.00	76.00	76.00	8.61	4,300
10/18/2007	-3.00 / -3.75%	83.30	84.00	77.00	77.00	77.00	8.72	6,420
10/17/2007	-1.00 / -1.23%	84.30	85.00	80.00	80.00	80.00	9.06	29,830
10/16/2007	+3.00 / +3.85%	80.30	81.00	79.50	81.00	81.00	9.18	16,420
10/15/2007	+3.00 / +4.00%	75.80	78.00	75.00	78.00	78.00	8.84	16,700
10/12/2007	0.00 / 0.00%	75.00	75.50	75.00	75.00	75.00	8.50	14,280
10/11/2007	+2.00 / +2.74%	73.00	75.00	73.00	75.00	75.00	8.50	15,570
10/10/2007	0.00 / 0.00%	73.80	74.50	73.00	73.00	73.00	8.27	4,420
10/9/2007	0.00 / 0.00%	73.80	74.50	73.00	73.00	73.00	8.27	11,100
10/8/2007	0.00 / 0.00%	73.80	74.50	73.00	73.00	73.00	8.27	4,420
10/5/2007	-0.50 / -0.68%	70.00	73.50	70.00	73.00	73.00	8.27	12,450
10/4/2007	0.00 / 0.00%	73.00	73.50	73.00	73.50	73.50	8.33	13,840
10/3/2007	0.00 / 0.00%	70.00	73.50	70.00	73.50	73.50	8.33	11,720
10/2/2007	-0.50 / -0.68%	74.30	75.00	70.50	73.50	73.50	8.33	7,160
10/1/2007	+3.50 / +4.96%	73.30	74.00	73.00	74.00	74.00	8.38	12,820
9/28/2007	+3.00 / +4.44%	68.00	70.50	68.00	70.50	70.50	7.99	14,250
9/27/2007	-1.00 / -1.46%	65.50	68.00	65.50	67.50	67.50	7.65	6,360
9/26/2007	+2.00 / +3.01%	67.50	69.50	67.50	68.50	68.50	7.76	15,780
9/25/2007	+1.50 / +2.31%	65.50	67.00	65.50	66.50	66.50	7.53	9,950
9/24/2007	0.00 / 0.00%	65.00	65.00	65.00	65.00	65.00	7.36	11,790

<<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