Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/5/2005	+0.10 / +0.23%	43.30	43.70	43.30	43.70	43.70	4.27	2,630
12/2/2005	+0.10 / +0.23%	43.60	44.00	43.60	43.60	43.60	4.26	10,010
12/1/2005	-0.20 / -0.46%	43.50	43.70	43.50	43.50	43.50	4.25	5,400
11/30/2005	+0.70 / +1.63%	43.50	43.70	43.50	43.70	43.70	4.27	16,770
11/29/2005	+0.10 / +0.23%	42.70	43.00	42.70	43.00	43.00	4.20	15,470
11/28/2005	-0.60 / -1.38%	42.60	42.90	42.60	42.90	42.90	4.19	34,690
11/25/2005	+1.40 / +3.33%	42.50	43.50	42.50	43.50	43.50	4.25	14,720
11/24/2005	-0.30 / -0.71%	42.10	42.10	42.10	42.10	42.10	4.12	63,420
11/23/2005	-1.10 / -2.53%	42.40	43.20	42.40	42.40	42.40	4.15	19,850
11/22/2005	-0.30 / -0.68%	43.50	43.80	43.50	43.50	43.50	4.25	25,200
11/21/2005	-0.10 / -0.23%	43.80	43.90	43.80	43.80	43.80	4.28	17,020
11/18/2005	-0.10 / -0.23%	43.30	43.90	43.30	43.90	43.90	4.29	21,130
11/17/2005	0.00 / 0.00%	44.00	44.00	44.00	44.00	44.00	4.30	45,510
11/16/2005	-0.30 / -0.68%	44.00	44.30	44.00	44.00	44.00	4.30	45,780
11/15/2005	-0.40 / -0.89%	44.30	44.80	44.30	44.30	44.30	4.33	12,350
11/14/2005	-0.10 / -0.22%	44.70	44.70	44.70	44.70	44.70	4.37	18,330
11/11/2005	-0.50 / -1.10%	44.80	45.30	44.80	44.80	44.80	4.38	14,970
11/10/2005	-0.70 / -1.52%	45.30	45.90	45.30	45.30	45.30	4.43	10,250
11/9/2005	+0.70 / +1.55%	46.00	46.00	46.00	46.00	46.00	4.50	23,240
11/8/2005	0.00 / 0.00%	45.30	45.30	45.30	45.30	45.30	4.43	32,020
11/7/2005	+0.10 / +0.22%	45.30	46.50	45.30	45.30	45.30	4.43	15,500
11/4/2005	-0.80 / -1.74%	45.20	45.50	45.20	45.20	45.20	4.42	8,310
11/3/2005	+0.80 / +1.77%	45.60	46.00	45.60	46.00	46.00	4.50	27,350
11/2/2005	+1.10 / +2.49%	44.60	45.20	44.60	45.20	45.20	4.42	18,980
11/1/2005	+0.60 / +1.38%	43.70	44.10	43.70	44.10	44.10	4.31	31,640
10/31/2005	+0.20 / +0.46%	43.50	43.50	43.50	43.50	43.50	4.25	19,100
10/28/2005	+0.30 / +0.70%	43.30	43.40	43.30	43.30	43.30	4.23	40,400
10/27/2005	-0.10 / -0.23%	41.70	43.00	41.70	43.00	43.00	4.20	24,220
10/26/2005	-0.90 / -2.05%	43.10	43.90	43.10	43.10	43.10	4.21	37,470
10/25/2005	0.00 / 0.00%	44.00	44.00	44.00	44.00	44.00	4.30	26,020

<<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