Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/8/2006	+0.20 / +0.44%	45.50	45.50	45.50	45.50	45.50	4.45	4,090
2/7/2006	0.00 / 0.00%	44.40	45.30	44.40	45.30	45.30	4.43	4,600
2/6/2006	+1.20 / +2.72%	44.30	45.30	44.30	45.30	45.30	4.43	170
1/27/2006	0.00 / 0.00%	44.10	44.10	44.10	44.10	44.10	4.31	890
1/26/2006	+0.30 / +0.68%	43.80	44.10	43.80	44.10	44.10	4.31	2,600
1/25/2006	-0.20 / -0.45%	43.80	44.00	43.80	43.80	43.80	4.28	1,880
1/24/2006	0.00 / 0.00%	44.00	44.00	44.00	44.00	44.00	4.30	500
1/23/2006	0.00 / 0.00%	44.00	44.00	44.00	44.00	44.00	4.30	700
1/20/2006	-0.10 / -0.23%	44.00	44.10	44.00	44.00	44.00	4.30	3,850
1/19/2006	+0.10 / +0.23%	44.00	44.10	44.00	44.10	44.10	4.31	12,570
1/18/2006	0.00 / 0.00%	44.00	44.00	44.00	44.00	44.00	4.30	11,350
1/17/2006	+0.50 / +1.15%	44.00	44.00	44.00	44.00	44.00	4.30	9,490
1/13/2006	+0.50 / +1.16%	43.00	43.50	43.00	43.50	43.50	4.25	2,550
1/12/2006	-0.50 / -1.15%	43.00	43.00	43.00	43.00	43.00	4.20	510
1/11/2006	-0.30 / -0.68%	43.50	43.50	43.50	43.50	43.50	4.25	4,430
1/10/2006	+0.30 / +0.69%	43.30	43.80	43.30	43.80	43.80	4.28	10,930
1/9/2006	-0.30 / -0.68%	43.50	44.00	43.50	43.50	43.50	4.25	7,300
1/6/2006	+0.30 / +0.69%	43.60	43.80	43.60	43.80	43.80	4.28	2,560
1/5/2006	+0.50 / +1.16%	43.20	43.50	43.20	43.50	43.50	4.25	5,750
1/4/2006	0.00 / 0.00%	43.00	43.00	43.00	43.00	43.00	4.20	3,670
1/3/2006	-0.40 / -0.92%	42.50	43.00	42.50	43.00	43.00	4.20	20,400
12/30/2005	-0.60 / -1.36%	43.40	44.00	43.40	43.40	43.40	4.24	10,310
12/29/2005	+0.50 / +1.15%	43.50	44.00	43.50	44.00	44.00	4.30	9,200
12/28/2005	-0.20 / -0.46%	43.10	43.50	43.10	43.50	43.50	4.25	9,600
12/27/2005	0.00 / 0.00%	43.70	43.90	43.70	43.70	43.70	4.27	20,100
12/26/2005	0.00 / 0.00%	43.60	43.70	43.60	43.70	43.70	4.27	18,750
12/23/2005	+0.60 / +1.39%	43.10	43.70	43.10	43.70	43.70	4.27	4,160
12/22/2005	-0.40 / -0.92%	43.10	43.50	43.10	43.10	43.10	4.21	1,400
12/21/2005	-0.10 / -0.23%	43.50	43.60	43.50	43.50	43.50	4.25	2,850
12/20/2005	+0.10 / +0.23%	43.60	43.60	43.60	43.60	43.60	4.26	1,270

<<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