Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/14/2004	0.00 / 0.00%	47.10	47.10	47.10	47.10	47.10	4.17	1,200
4/13/2004	-1.40 / -2.89%	47.10	47.50	47.10	47.10	47.10	4.17	1,980
4/12/2004	0.00 / 0.00%	48.50	48.50	48.50	48.50	48.50	4.29	120
4/9/2004	-0.50 / -1.02%	48.50	49.20	48.50	48.50	48.50	4.29	210
4/8/2004	-0.60 / -1.21%	49.00	49.60	49.00	49.00	49.00	4.34	1,100
4/7/2004	+0.40 / +0.81%	49.00	49.60	49.00	49.60	49.60	4.39	1,240
4/6/2004	+0.20 / +0.41%	49.20	49.20	49.20	49.20	49.20	4.36	2,330
4/5/2004	-0.10 / -0.20%	49.00	49.00	49.00	49.00	49.00	4.34	4,510
4/2/2004	+0.10 / +0.20%	49.00	49.10	49.00	49.10	49.10	4.35	2,740
4/1/2004	0.00 / 0.00%	49.00	49.00	49.00	49.00	49.00	4.34	8,750
3/31/2004	-0.10 / -0.20%	48.60	49.00	48.60	49.00	49.00	4.34	1,150
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

<<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