Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/4/2008	-1.50 / -2.31%	62.00	63.50	62.00	63.50	63.50	7.26	1,830
3/3/2008	-3.00 / -4.41%	65.00	65.00	65.00	65.00	65.00	7.43	3,600
2/29/2008	-1.50 / -2.16%	68.00	68.00	68.00	68.00	68.00	7.77	60
2/28/2008	+3.00 / +4.51%	69.50	69.50	66.50	69.50	69.50	7.94	1,090
2/27/2008	-3.00 / -4.32%	66.50	67.00	66.50	66.50	66.50	7.60	2,600
2/26/2008	-3.50 / -4.79%	70.50	70.50	69.50	69.50	69.50	7.94	2,210
2/25/2008	+0.50 / +0.69%	75.50	76.00	73.00	73.00	73.00	8.34	2,890
2/22/2008	-3.50 / -4.61%	72.50	72.50	72.50	72.50	72.50	8.29	210
2/21/2008	-4.00 / -5.00%	77.00	77.00	76.00	76.00	76.00	8.69	540
2/20/2008	-1.00 / -1.23%	80.00	81.00	77.00	80.00	80.00	9.14	2,550
2/19/2008	+1.00 / +1.25%	80.00	81.00	80.00	81.00	81.00	9.26	14,350
2/18/2008	+1.00 / +1.27%	82.00	82.50	80.00	80.00	80.00	9.14	28,570
2/15/2008	-1.00 / -1.25%	80.00	80.00	79.00	79.00	79.00	9.03	8,670
2/14/2008	+1.00 / +1.27%	80.00	80.50	80.00	80.00	80.00	9.14	3,640
2/13/2008	+2.00 / +2.60%	76.00	79.00	76.00	79.00	79.00	9.03	2,170
2/12/2008	0.00 / 0.00%	77.00	78.00	77.00	77.00	77.00	8.80	3,710
2/1/2008	+1.00 / +1.32%	74.00	77.00	74.00	77.00	77.00	8.80	13,720
1/31/2008	+0.50 / +0.66%	77.00	77.00	75.00	76.00	76.00	8.69	12,750
1/30/2008	+3.50 / +4.86%	75.50	75.50	75.50	75.50	75.50	8.63	780
1/29/2008	+3.00 / +4.35%	70.00	72.00	70.00	72.00	72.00	8.23	2,180
1/28/2008	+3.00 / +4.55%	68.00	69.00	68.00	69.00	69.00	7.89	4,070
1/25/2008	0.00 / 0.00%	68.00	68.00	66.00	66.00	66.00	7.54	1,170
1/24/2008	0.00 / 0.00%	66.00	66.50	66.00	66.00	66.00	7.54	1,000
1/23/2008	-2.00 / -2.94%	67.00	67.00	66.00	66.00	66.00	7.54	600
1/22/2008	+3.00 / +4.62%	68.00	68.00	67.00	68.00	68.00	7.77	1,650
1/21/2008	-1.00 / -1.52%	64.00	65.00	64.00	65.00	65.00	7.43	750
1/18/2008	-1.50 / -2.22%	66.00	66.00	66.00	66.00	66.00	7.54	300
1/17/2008	-2.00 / -2.88%	72.50	72.50	67.50	67.50	67.50	7.71	910
1/16/2008	+3.00 / +4.51%	66.00	69.50	66.00	69.50	69.50	7.94	4,780
1/15/2008	-3.50 / -5.00%	67.50	67.50	66.50	66.50	66.50	7.60	4,420

<<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