Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/15/2005	+0.20 / +0.60%	33.50	33.50	33.50	33.50	33.50	2.97	1,380
3/14/2005	+0.10 / +0.30%	33.30	33.80	33.30	33.30	33.30	2.95	350
3/11/2005	+0.10 / +0.30%	33.20	33.50	33.20	33.20	33.20	2.94	2,000
3/10/2005	+0.40 / +1.22%	32.90	33.10	32.90	33.10	33.10	2.93	8,170
3/9/2005	+0.10 / +0.31%	32.60	32.70	32.60	32.70	32.70	2.89	1,000
3/8/2005	0.00 / 0.00%	32.60	34.10	32.60	32.60	32.60	2.89	7,600
3/7/2005	+0.30 / +0.93%	32.30	32.60	32.30	32.60	32.60	2.89	9,080
3/4/2005	+0.20 / +0.62%	32.10	32.30	32.10	32.30	32.30	2.86	500
3/3/2005	+0.10 / +0.31%	31.80	32.10	31.80	32.10	32.10	2.84	260
3/2/2005	0.00 / 0.00%	32.00	32.00	32.00	32.00	32.00	2.83	7,960
3/1/2005	+0.30 / +0.95%	31.80	32.00	31.80	32.00	32.00	2.83	980
2/28/2005	0.00 / 0.00%	31.70	31.70	31.70	31.70	31.70	2.81	1,160
2/25/2005	0.00 / 0.00%	31.70	31.70	31.70	31.70	31.70	2.81	1,950
2/24/2005	-0.30 / -0.94%	31.70	31.70	31.70	31.70	31.70	2.81	10
2/23/2005	+0.40 / +1.27%	31.50	32.00	31.50	32.00	32.00	2.83	460
2/22/2005	0.00 / 0.00%	31.40	31.60	31.40	31.60	31.60	2.80	1,340
2/21/2005	0.00 / 0.00%	31.50	31.60	31.50	31.60	31.60	2.80	1,040
2/18/2005	-0.40 / -1.25%	31.60	32.00	31.60	31.60	31.60	2.80	10
2/17/2005	-0.50 / -1.54%	32.00	32.00	32.00	32.00	32.00	2.83	900
2/16/2005	+0.90 / +2.85%	31.60	32.50	31.60	32.50	32.50	2.88	1,400
2/15/2005	-0.40 / -1.25%	31.60	31.80	31.60	31.60	31.60	2.80	2,020
2/14/2005	0.00 / 0.00%	32.00	32.00	32.00	32.00	32.00	2.83	800
2/4/2005	+0.10 / +0.31%	32.00	32.00	32.00	32.00	32.00	2.83	4,850
2/3/2005	0.00 / 0.00%	30.60	31.90	30.60	31.90	31.90	2.82	1,720
2/2/2005	+0.20 / +0.63%	31.90	31.90	31.90	31.90	31.90	2.82	5,870
2/1/2005	+0.20 / +0.63%	31.70	32.00	31.70	31.70	31.70	2.81	3,210
1/31/2005	0.00 / 0.00%	31.50	31.50	31.50	31.50	31.50	2.79	260
1/28/2005	-0.10 / -0.32%	31.50	31.50	31.50	31.50	31.50	2.79	10,300
1/27/2005	-0.20 / -0.63%	31.60	31.90	31.60	31.60	31.60	2.80	6,130
1/26/2005	+0.10 / +0.32%	31.50	31.80	31.50	31.80	31.80	2.81	7,010

<<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