Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/25/2006	-2.00 / -3.17%	60.00	61.00	60.00	61.00	61.00	5.96	34,660
12/22/2006	-3.00 / -4.55%	63.00	67.50	63.00	63.00	63.00	6.16	7,310
12/21/2006	-3.00 / -4.35%	66.00	69.00	66.00	66.00	66.00	6.45	7,700
12/20/2006	0.00 / 0.00%	69.00	69.00	69.00	69.00	69.00	6.75	8,290
12/19/2006	0.00 / 0.00%	69.00	69.00	69.00	69.00	69.00	6.75	17,090
12/18/2006	-1.00 / -1.43%	66.50	73.50	66.50	69.00	69.00	6.75	11,650
12/15/2006	+1.00 / +1.45%	70.00	71.00	70.00	70.00	70.00	6.84	34,750
12/14/2006	+0.50 / +0.73%	67.50	69.50	67.50	69.00	69.00	6.75	25,360
12/13/2006	+1.50 / +2.24%	66.00	69.00	66.00	68.50	68.50	6.70	33,060
12/12/2006	-3.00 / -4.29%	67.00	69.00	67.00	67.00	67.00	6.55	7,910
12/11/2006	-0.50 / -0.71%	70.00	71.00	70.00	70.00	70.00	6.84	27,700
12/8/2006	+3.00 / +4.44%	70.50	70.50	70.50	70.50	70.50	6.89	6,360
12/7/2006	+2.00 / +3.05%	65.50	67.50	65.50	67.50	67.50	6.60	11,320
12/6/2006	0.00 / 0.00%	65.50	65.50	65.50	65.50	65.50	6.40	14,140
12/5/2006	-2.00 / -2.96%	65.00	66.00	65.00	65.50	65.50	6.40	18,920
12/4/2006	-1.50 / -2.17%	67.00	68.00	67.00	67.50	67.50	6.60	20,310
12/1/2006	0.00 / 0.00%	69.00	70.00	69.00	69.00	69.00	6.75	11,700
11/30/2006	0.00 / 0.00%	68.50	69.00	68.50	69.00	69.00	6.75	29,610
11/29/2006	-3.50 / -4.83%	69.00	72.50	69.00	69.00	69.00	6.75	27,570
11/28/2006	+0.50 / +0.69%	68.50	72.50	68.50	72.50	72.50	7.09	66,580
11/27/2006	-0.50 / -0.69%	72.00	72.50	72.00	72.00	72.00	7.04	79,890
11/24/2006	+3.00 / +4.32%	72.50	72.50	72.50	72.50	72.50	7.09	28,890
11/23/2006	+3.00 / +4.51%	69.50	69.50	69.50	69.50	69.50	6.79	38,290
11/22/2006	+3.00 / +4.72%	64.50	66.50	64.50	66.50	66.50	6.50	65,880
11/21/2006	+1.50 / +2.42%	60.50	63.50	60.50	63.50	63.50	6.21	51,350
11/20/2006	-1.00 / -1.59%	62.00	63.00	62.00	62.00	62.00	6.06	11,850
11/17/2006	0.00 / 0.00%	63.00	63.50	63.00	63.00	63.00	6.16	3,360
11/16/2006	-0.50 / -0.79%	62.50	63.00	62.50	63.00	63.00	6.16	4,150
11/15/2006	-0.50 / -0.78%	63.50	65.00	63.50	63.50	63.50	6.21	16,600
11/14/2006	+1.00 / +1.59%	64.00	64.00	64.00	64.00	64.00	6.26	30,860

<<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