Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/30/2004	-0.10 / -0.20%	49.10	49.20	49.10	49.10	49.10	4.35	3,000
3/29/2004	-0.10 / -0.20%	49.20	49.30	49.20	49.20	49.20	4.36	2,270
3/26/2004	+0.50 / +1.02%	49.30	50.00	49.30	49.30	49.30	4.36	1,150
3/25/2004	+1.10 / +2.31%	48.70	48.80	48.70	48.80	48.80	4.32	1,300
3/24/2004	-0.30 / -0.63%	47.70	47.90	47.70	47.70	47.70	4.22	6,330
3/23/2004	-0.50 / -1.03%	48.00	49.00	48.00	48.00	48.00	4.25	2,300
3/22/2004	-0.20 / -0.41%	48.50	49.00	48.50	48.50	48.50	4.29	3,260
3/19/2004	+0.10 / +0.21%	48.70	49.00	48.70	48.70	48.70	4.31	5,000
3/18/2004	0.00 / 0.00%	48.00	48.60	48.00	48.60	48.60	4.30	6,280
3/17/2004	+0.30 / +0.62%	48.60	48.60	48.60	48.60	48.60	4.30	10,010
3/16/2004	-0.70 / -1.43%	48.30	49.00	48.30	48.30	48.30	4.28	9,470
3/15/2004	0.00 / 0.00%	49.00	49.00	49.00	49.00	49.00	4.34	5,170
3/12/2004	+1.20 / +2.51%	49.00	50.00	49.00	49.00	49.00	4.34	8,370
3/11/2004	+1.70 / +3.69%	47.10	47.80	47.10	47.80	47.80	4.23	6,240
3/10/2004	-2.10 / -4.36%	46.10	46.10	46.10	46.10	46.10	4.08	5,770
3/9/2004	-1.30 / -2.63%	48.20	48.20	48.20	48.20	48.20	4.27	3,010
3/8/2004	+0.50 / +1.02%	49.00	49.50	49.00	49.50	49.50	4.38	9,050
3/5/2004	+1.80 / +3.81%	47.00	49.00	47.00	49.00	49.00	4.34	6,060
3/4/2004	-2.40 / -4.84%	47.20	47.30	47.20	47.20	47.20	4.18	13,100
3/3/2004	0.00 / 0.00%	49.60	49.60	49.60	49.60	49.60	4.39	8,710
3/2/2004	+2.30 / +4.86%	49.60	49.60	49.60	49.60	49.60	4.39	68,160
3/1/2004	+2.20 / +4.88%	47.00	47.30	47.00	47.30	47.30	4.19	23,340
2/27/2004	+2.10 / +4.88%	43.00	45.10	43.00	45.10	45.10	3.99	32,250
2/26/2004	-1.20 / -2.71%	43.00	44.20	43.00	43.00	43.00	3.81	9,760
2/25/2004	-1.80 / -3.91%	44.20	48.00	44.20	44.20	44.20	3.91	33,290
2/24/2004	+1.90 / +4.31%	45.40	46.00	45.40	46.00	46.00	4.07	28,970
2/23/2004	+2.10 / +5.00%	44.00	44.10	44.00	44.10	44.10	3.90	25,950
2/20/2004	+1.60 / +3.96%	41.00	42.00	41.00	42.00	42.00	3.72	19,000
2/19/2004	+1.40 / +3.59%	39.80	40.40	39.80	40.40	40.40	3.58	8,200
2/18/2004	0.00 / 0.00%	39.00	39.00	39.00	39.00	39.00	3.45	0

<<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