Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/20/2005	0.00 / 0.00%	33.70	33.70	33.70	33.70	33.70	2.98	260
4/19/2005	-0.40 / -1.17%	33.70	33.70	33.70	33.70	33.70	2.98	200
4/18/2005	+0.10 / +0.29%	34.10	34.10	34.10	34.10	34.10	3.02	100
4/15/2005	+0.10 / +0.29%	33.70	34.00	33.70	34.00	34.00	3.01	4,560
4/14/2005	-0.10 / -0.29%	33.90	34.00	33.90	33.90	33.90	3.00	300
4/13/2005	0.00 / 0.00%	34.00	34.00	34.00	34.00	34.00	3.01	1,800
4/12/2005	0.00 / 0.00%	34.00	34.00	34.00	34.00	34.00	3.01	150
4/11/2005	-0.10 / -0.29%	34.00	34.10	34.00	34.00	34.00	3.01	1,310
4/8/2005	+0.10 / +0.29%	34.00	34.10	34.00	34.10	34.10	3.02	4,630
4/7/2005	-0.20 / -0.58%	34.00	34.20	34.00	34.00	34.00	3.01	2,280
4/6/2005	0.00 / 0.00%	34.20	34.20	34.20	34.20	34.20	3.03	2,030
4/5/2005	0.00 / 0.00%	34.20	34.20	34.20	34.20	34.20	3.03	4,400
4/4/2005	+0.20 / +0.59%	34.00	34.20	34.00	34.20	34.20	3.03	3,000
4/1/2005	-0.40 / -1.16%	34.00	34.50	34.00	34.00	34.00	3.01	3,530
3/31/2005	+0.20 / +0.58%	34.20	34.40	34.20	34.40	34.40	3.05	1,200
3/30/2005	+0.20 / +0.59%	34.20	34.20	34.20	34.20	34.20	3.03	310
3/29/2005	-0.20 / -0.58%	33.60	34.00	33.60	34.00	34.00	3.01	750
3/28/2005	0.00 / 0.00%	34.20	34.20	34.20	34.20	34.20	3.03	230
3/25/2005	-0.60 / -1.72%	33.70	34.20	33.70	34.20	34.20	3.03	1,530
3/24/2005	+0.80 / +2.35%	34.50	34.80	34.50	34.80	34.80	3.08	8,290
3/23/2005	+0.20 / +0.59%	33.80	34.00	33.80	34.00	34.00	3.01	3,940
3/22/2005	0.00 / 0.00%	33.80	33.90	33.80	33.80	33.80	2.99	5,220
3/21/2005	+0.10 / +0.30%	33.70	33.80	33.70	33.80	33.80	2.99	4,150
3/18/2005	-0.10 / -0.30%	33.70	33.80	33.70	33.70	33.70	2.98	610
3/17/2005	+0.10 / +0.30%	33.80	33.80	33.80	33.80	33.80	2.99	4,700
3/16/2005	+0.20 / +0.60%	33.50	33.70	33.50	33.70	33.70	2.98	4,580
3/15/2005	+0.20 / +0.60%	33.50	33.50	33.50	33.50	33.50	2.97	1,380
3/14/2005	+0.10 / +0.30%	33.30	33.80	33.30	33.30	33.30	2.95	350
3/11/2005	+0.10 / +0.30%	33.20	33.50	33.20	33.20	33.20	2.94	2,000
3/10/2005	+0.40 / +1.22%	32.90	33.10	32.90	33.10	33.10	2.93	8,170

<<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