Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/3/2007	-3.00 / -4.29%	67.00	67.50	67.00	67.00	67.00	6.62	9,440
4/2/2007	-2.50 / -3.45%	69.00	72.50	69.00	70.00	70.00	6.92	7,460
3/30/2007	+3.00 / +4.32%	72.50	72.50	72.50	72.50	72.50	7.17	37,150
3/29/2007	+3.00 / +4.51%	69.50	69.50	69.50	69.50	69.50	6.87	3,750
3/28/2007	-1.00 / -1.48%	64.50	66.50	64.50	66.50	66.50	6.57	15,750
3/27/2007	-3.50 / -4.93%	67.50	67.50	67.50	67.50	67.50	6.67	52,120
3/26/2007	-3.50 / -4.70%	71.00	71.00	71.00	71.00	71.00	7.02	43,820
3/23/2007	-3.50 / -4.49%	74.50	74.50	74.50	74.50	74.50	7.36	22,780
3/22/2007	-2.00 / -2.50%	78.00	79.00	78.00	78.00	78.00	7.71	11,560
3/21/2007	-1.50 / -1.84%	80.00	82.00	80.00	80.00	80.00	7.91	15,770
3/20/2007	-2.50 / -2.98%	81.50	84.00	81.50	81.50	81.50	8.06	31,620
3/19/2007	-3.00 / -3.45%	83.00	87.00	83.00	84.00	84.00	8.30	49,010
3/16/2007	+4.00 / +4.82%	79.00	87.00	79.00	87.00	87.00	8.60	22,760
3/15/2007	-4.00 / -4.60%	83.00	87.00	83.00	83.00	83.00	8.20	18,880
3/14/2007	+3.50 / +4.19%	86.00	87.50	86.00	87.00	87.00	8.60	85,440
3/13/2007	-2.50 / -2.91%	82.50	85.00	82.50	83.50	83.50	8.25	32,400
3/12/2007	+0.50 / +0.58%	85.50	86.00	85.50	86.00	86.00	8.50	39,540
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

<<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