Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/4/2003	-0.10 / -0.30%	32.90	33.20	32.90	32.90	32.90	2.91	1,050
12/3/2003	+0.50 / +1.54%	32.50	33.00	32.50	33.00	33.00	2.92	60
12/2/2003	-0.50 / -1.52%	32.50	33.00	32.50	32.50	32.50	2.88	6,750
12/1/2003	+0.70 / +2.17%	33.00	33.00	33.00	33.00	33.00	2.92	2,350
11/28/2003	-1.20 / -3.58%	32.30	35.10	32.30	32.30	32.30	2.86	1,050
11/27/2003	+0.50 / +1.52%	33.00	33.50	33.00	33.50	33.50	2.97	1,600
11/26/2003	-1.00 / -2.94%	33.00	34.00	33.00	33.00	33.00	2.92	4,100
11/25/2003	+1.50 / +4.62%	33.00	34.00	33.00	34.00	34.00	3.01	7,820
11/24/2003	+1.00 / +3.17%	32.50	32.50	32.50	32.50	32.50	2.88	1,900
11/21/2003	+0.30 / +0.96%	31.50	31.90	31.50	31.50	31.50	2.79	6,760
11/20/2003	+0.20 / +0.65%	31.20	31.60	31.20	31.20	31.20	2.76	10,200
11/19/2003	+1.30 / +4.38%	29.70	31.00	29.70	31.00	31.00	2.74	6,160
11/18/2003	-1.50 / -4.81%	29.70	29.70	29.70	29.70	29.70	2.63	4,330
11/17/2003	0.00 / 0.00%	31.20	31.20	31.20	31.20	31.20	2.76	13,920
11/14/2003	+1.40 / +4.70%	31.20	31.20	31.20	31.20	31.20	2.76	14,100
11/13/2003	+1.30 / +4.56%	29.50	29.80	29.50	29.80	29.80	2.64	6,670
11/12/2003	+0.30 / +1.06%	28.20	28.50	28.20	28.50	28.50	2.52	1,010
11/11/2003	+0.30 / +1.08%	28.00	28.20	28.00	28.20	28.20	2.50	420
11/10/2003	+0.10 / +0.36%	27.80	27.90	27.80	27.90	27.90	2.47	1,670
11/7/2003	+0.10 / +0.36%	27.80	27.80	27.80	27.80	27.80	2.46	320
11/6/2003	+0.10 / +0.36%	27.60	27.70	27.60	27.70	27.70	2.45	2,070
11/5/2003	+0.30 / +1.10%	27.30	27.60	27.30	27.60	27.60	2.44	400
11/4/2003	0.00 / 0.00%	27.30	27.50	27.30	27.30	27.30	2.42	3,510
11/3/2003	+0.20 / +0.74%	27.10	27.30	27.10	27.30	27.30	2.42	350
10/31/2003	+0.60 / +2.26%	26.80	27.10	26.80	27.10	27.10	2.40	1,150
10/30/2003	+0.30 / +1.15%	26.50	26.50	26.50	26.50	26.50	2.35	160
10/29/2003	+0.10 / +0.38%	26.10	26.20	26.10	26.20	26.20	2.32	3,060
10/28/2003	0.00 / 0.00%	26.00	26.10	26.00	26.10	26.10	2.31	450
10/27/2003	-0.20 / -0.76%	26.10	26.20	26.10	26.10	26.10	2.31	3,990
10/24/2003	0.00 / 0.00%	26.30	26.30	26.30	26.30	26.30	2.33	1,010

<<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

More News

Related Companies

	Volume	Price	Change
ACV	415,700	122.00	-1.77%
ASG	1,600	18.30	0.00%
BLN	240,000	7.00	0.00%
BSG	0	11.90	0.00%
CAG	300	7.30	0.00%
CIA	1,000	10.40	2.97%
CLL	3,700	35.30	1.88%