Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/21/2007	0.00 / 0.00%	75.00	78.50	75.00	75.00	75.00	8.50	22,970
12/20/2007	0.00 / 0.00%	74.00	75.00	74.00	75.00	75.00	8.50	7,120
12/19/2007	+1.00 / +1.35%	72.00	75.00	72.00	75.00	75.00	8.50	3,320
12/18/2007	+2.00 / +2.78%	72.00	74.00	72.00	74.00	74.00	8.38	4,000
12/17/2007	-2.00 / -2.70%	74.30	75.00	72.00	72.00	72.00	8.16	7,000
12/14/2007	+2.00 / +2.78%	73.50	74.00	73.50	74.00	74.00	8.38	11,080
12/13/2007	-1.50 / -2.04%	72.90	73.50	72.00	72.00	72.00	8.16	4,230
12/12/2007	+1.50 / +2.08%	73.00	73.50	73.00	73.50	73.50	8.33	2,800
12/11/2007	+1.00 / +1.41%	72.40	73.00	72.00	72.00	72.00	8.16	4,650
12/10/2007	+1.00 / +1.43%	71.00	73.00	71.00	71.00	71.00	8.04	440
12/7/2007	0.00 / 0.00%	72.40	73.50	70.00	70.00	70.00	7.93	2,380
12/6/2007	-3.00 / -4.11%	73.30	74.00	70.00	70.00	70.00	7.93	5,580
12/5/2007	+1.00 / +1.39%	72.00	73.00	72.00	73.00	73.00	8.27	1,080
12/4/2007	0.00 / 0.00%	72.00	74.00	72.00	72.00	72.00	8.16	5,660
12/3/2007	0.00 / 0.00%	73.30	74.00	72.00	72.00	72.00	8.16	1,210
11/30/2007	0.00 / 0.00%	72.00	73.00	72.00	72.00	72.00	8.16	1,810
11/29/2007	-0.50 / -0.69%	73.30	74.50	72.00	72.00	72.00	8.16	4,740
11/28/2007	+0.50 / +0.69%	73.30	74.00	72.50	72.50	72.50	8.21	2,320
11/27/2007	-1.50 / -2.04%	72.40	73.50	72.00	72.00	72.00	8.16	7,650
11/26/2007	+1.50 / +2.08%	72.00	73.50	72.00	73.50	73.50	8.33	7,230
11/23/2007	+2.00 / +2.86%	69.40	72.00	69.00	72.00	72.00	8.16	970
11/22/2007	0.00 / 0.00%	70.00	73.00	70.00	70.00	70.00	7.93	1,310
11/21/2007	-1.00 / -1.41%	70.00	71.00	70.00	70.00	70.00	7.93	400
11/20/2007	0.00 / 0.00%	71.00	71.00	71.00	71.00	71.00	8.04	9,960
11/19/2007	+3.00 / +4.41%	71.00	71.00	71.00	71.00	71.00	8.04	2,220
11/16/2007	-3.00 / -4.23%	68.00	68.00	68.00	68.00	68.00	7.70	1,000
11/15/2007	0.00 / 0.00%	71.00	74.00	71.00	71.00	71.00	8.04	2,640
11/14/2007	+3.00 / +4.41%	68.00	71.00	68.00	71.00	71.00	8.04	750
11/13/2007	-2.50 / -3.55%	69.40	71.00	68.00	68.00	68.00	7.70	6,380
11/12/2007	-3.50 / -4.73%	71.90	72.50	70.50	70.50	70.50	7.99	7,610

<<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