Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/9/2007	+1.50 / +1.79%	85.00	85.50	85.00	85.50	85.50	8.45	27,130
3/8/2007	0.00 / 0.00%	84.00	88.00	84.00	84.00	84.00	8.30	31,740
3/7/2007	+3.50 / +4.35%	84.00	84.50	84.00	84.00	84.00	8.30	42,340
3/6/2007	0.00 / 0.00%	80.50	82.00	80.50	80.50	80.50	7.96	43,640
3/5/2007	+3.50 / +4.55%	80.00	80.50	80.00	80.50	80.50	7.96	47,400
3/2/2007	+1.00 / +1.32%	72.50	77.00	72.50	77.00	77.00	7.61	29,770
3/1/2007	-1.00 / -1.30%	75.00	76.00	75.00	76.00	76.00	7.51	14,180
2/28/2007	0.00 / 0.00%	76.00	80.50	76.00	77.00	77.00	7.61	34,220
2/27/2007	+3.50 / +4.76%	77.00	77.00	77.00	77.00	77.00	7.61	43,120
2/26/2007	+3.50 / +5.00%	73.50	73.50	73.50	73.50	73.50	7.27	19,760
2/15/2007	+1.00 / +1.45%	70.00	70.00	70.00	70.00	70.00	6.92	22,810
2/14/2007	+3.00 / +4.55%	69.00	69.00	69.00	69.00	69.00	6.82	19,990
2/13/2007	-1.00 / -1.49%	66.00	66.00	66.00	66.00	66.00	6.52	34,170
2/12/2007	+1.00 / +1.52%	65.00	67.00	65.00	67.00	67.00	6.62	29,820
2/9/2007	-1.00 / -1.49%	64.00	66.50	64.00	66.00	66.00	6.52	12,700
2/8/2007	0.00 / 0.00%	67.00	67.00	67.00	67.00	67.00	6.62	11,350
2/7/2007	-0.50 / -0.74%	67.00	67.50	67.00	67.00	67.00	6.62	18,870
2/6/2007	-1.00 / -1.46%	67.50	68.50	67.50	67.50	67.50	6.67	38,800
2/5/2007	0.00 / 0.00%	68.50	68.50	68.50	68.50	68.50	6.77	21,030
2/2/2007	0.00 / 0.00%	68.50	68.50	68.50	68.50	68.50	6.77	17,880
2/1/2007	-3.50 / -4.86%	68.50	69.00	68.50	68.50	68.50	6.77	14,000
1/31/2007	+1.50 / +2.13%	72.00	74.00	72.00	72.00	72.00	7.12	81,040
1/30/2007	+3.00 / +4.44%	70.50	70.50	70.50	70.50	70.50	6.97	45,610
1/29/2007	+3.00 / +4.65%	64.50	67.50	64.50	67.50	67.50	6.67	93,570
1/26/2007	+1.50 / +2.38%	64.50	64.50	64.50	64.50	64.50	6.38	32,830
1/25/2007	0.00 / 0.00%	63.00	65.00	63.00	63.00	63.00	6.23	34,250
1/24/2007	-1.50 / -2.33%	63.00	63.00	63.00	63.00	63.00	6.23	23,470
1/23/2007	0.00 / 0.00%	61.50	65.50	61.50	64.50	64.50	6.38	22,660
1/22/2007	0.00 / 0.00%	64.50	64.50	64.50	64.50	64.50	6.38	21,450
1/19/2007	+0.50 / +0.78%	64.50	65.00	64.50	64.50	64.50	6.38	14,790

<<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