Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/13/2006	+0.50 / +0.80%	63.00	63.00	63.00	63.00	63.00	6.16	9,490
11/10/2006	-1.50 / -2.34%	62.00	63.00	62.00	62.50	62.50	6.11	3,080
11/9/2006	0.00 / 0.00%	64.00	64.00	64.00	64.00	64.00	6.26	11,950
11/8/2006	+1.50 / +2.40%	63.00	64.00	63.00	64.00	64.00	6.26	31,720
11/7/2006	+1.50 / +2.46%	61.50	62.50	61.50	62.50	62.50	6.11	50,890
11/6/2006	0.00 / 0.00%	61.00	61.00	61.00	61.00	61.00	5.96	4,220
11/3/2006	-0.50 / -0.81%	60.50	61.50	60.50	61.00	61.00	5.96	10,100
11/2/2006	+0.50 / +0.82%	61.00	61.50	61.00	61.50	61.50	6.01	31,220
11/1/2006	+1.00 / +1.67%	61.00	61.00	61.00	61.00	61.00	5.96	3,480
10/31/2006	+2.00 / +3.45%	58.00	60.00	58.00	60.00	60.00	5.87	32,880
10/30/2006	-2.00 / -3.33%	58.00	60.00	58.00	58.00	58.00	5.67	21,400

<<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