Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/23/2006	+1.00 / +1.59%	64.00	65.00	64.00	64.00	64.00	6.26	4,920
3/22/2006	-3.00 / -4.55%	63.00	66.00	63.00	63.00	63.00	6.16	12,170
3/21/2006	+1.00 / +1.54%	65.50	66.00	65.50	66.00	66.00	6.45	16,670
3/20/2006	+3.00 / +4.84%	65.00	65.00	65.00	65.00	65.00	6.35	47,160
3/17/2006	+2.50 / +4.20%	60.50	62.00	60.50	62.00	62.00	6.06	37,480
3/16/2006	0.00 / 0.00%	59.50	59.50	59.50	59.50	59.50	5.82	27,190
3/15/2006	+1.50 / +2.59%	59.50	59.50	59.50	59.50	59.50	5.82	24,730
3/14/2006	+2.50 / +4.50%	58.00	58.00	58.00	58.00	58.00	5.67	19,390
3/13/2006	+1.50 / +2.78%	54.00	55.50	54.00	55.50	55.50	5.43	11,360
3/10/2006	0.00 / 0.00%	54.00	54.00	54.00	54.00	54.00	5.28	13,090
3/9/2006	-0.50 / -0.92%	54.00	54.00	54.00	54.00	54.00	5.28	13,550
3/8/2006	0.00 / 0.00%	53.50	54.50	53.50	54.50	54.50	5.33	24,070
3/7/2006	0.00 / 0.00%	54.50	54.50	54.50	54.50	54.50	5.33	22,190
3/6/2006	+2.50 / +4.81%	50.00	54.50	50.00	54.50	54.50	5.33	4,270
3/3/2006	+0.50 / +0.97%	52.00	53.00	52.00	52.00	52.00	5.08	23,940
3/2/2006	+2.00 / +4.04%	51.50	51.50	51.50	51.50	51.50	5.04	9,400
3/1/2006	+1.70 / +3.56%	48.50	49.50	48.50	49.50	49.50	4.84	5,380
2/28/2006	0.00 / 0.00%	47.80	47.80	47.80	47.80	47.80	4.67	4,010
2/27/2006	0.00 / 0.00%	47.80	47.80	47.80	47.80	47.80	4.67	11,120
2/24/2006	+0.30 / +0.63%	47.20	47.80	47.20	47.80	47.80	4.67	2,700
2/23/2006	+0.30 / +0.64%	47.50	47.50	47.50	47.50	47.50	4.64	4,500
2/22/2006	-1.60 / -3.28%	47.00	47.20	47.00	47.20	47.20	4.61	17,160
2/21/2006	+0.80 / +1.67%	48.80	49.00	48.80	48.80	48.80	4.77	8,600
2/20/2006	0.00 / 0.00%	48.00	49.00	48.00	48.00	48.00	4.69	8,380
2/17/2006	0.00 / 0.00%	48.00	48.00	48.00	48.00	48.00	4.69	10,790
2/16/2006	+0.70 / +1.48%	48.00	48.00	48.00	48.00	48.00	4.69	1,200
2/15/2006	+1.30 / +2.83%	46.00	47.30	46.00	47.30	47.30	4.62	100
2/14/2006	+0.20 / +0.44%	45.70	46.00	45.70	46.00	46.00	4.50	12,120
2/13/2006	+0.10 / +0.22%	45.70	45.80	45.70	45.80	45.80	4.48	17,320
2/10/2006	-0.20 / -0.44%	45.70	45.90	45.70	45.70	45.70	4.47	5,340

<<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