Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/6/2006	+2.00 / +3.23%	63.50	64.00	63.50	64.00	64.00	6.26	30,940
4/5/2006	0.00 / 0.00%	62.00	62.00	62.00	62.00	62.00	6.06	21,790
4/4/2006	-3.00 / -4.62%	62.00	65.00	62.00	62.00	62.00	6.06	17,960
4/3/2006	+1.50 / +2.36%	65.00	65.00	65.00	65.00	65.00	6.35	19,520
3/31/2006	0.00 / 0.00%	63.50	65.00	63.50	63.50	63.50	6.21	16,900
3/30/2006	+1.00 / +1.60%	62.50	63.50	62.50	63.50	63.50	6.21	35,480
3/29/2006	+0.50 / +0.81%	62.00	62.50	62.00	62.50	62.50	6.11	12,900
3/28/2006	0.00 / 0.00%	62.00	62.00	62.00	62.00	62.00	6.06	24,130
3/27/2006	-0.50 / -0.80%	62.00	62.00	62.00	62.00	62.00	6.06	24,460
3/24/2006	-1.50 / -2.34%	61.50	62.50	61.50	62.50	62.50	6.11	22,190
3/23/2006	+1.00 / +1.59%	64.00	65.00	64.00	64.00	64.00	6.26	4,920
3/22/2006	-3.00 / -4.55%	63.00	66.00	63.00	63.00	63.00	6.16	12,170
3/21/2006	+1.00 / +1.54%	65.50	66.00	65.50	66.00	66.00	6.45	16,670
3/20/2006	+3.00 / +4.84%	65.00	65.00	65.00	65.00	65.00	6.35	47,160
3/17/2006	+2.50 / +4.20%	60.50	62.00	60.50	62.00	62.00	6.06	37,480
3/16/2006	0.00 / 0.00%	59.50	59.50	59.50	59.50	59.50	5.82	27,190
3/15/2006	+1.50 / +2.59%	59.50	59.50	59.50	59.50	59.50	5.82	24,730
3/14/2006	+2.50 / +4.50%	58.00	58.00	58.00	58.00	58.00	5.67	19,390
3/13/2006	+1.50 / +2.78%	54.00	55.50	54.00	55.50	55.50	5.43	11,360
3/10/2006	0.00 / 0.00%	54.00	54.00	54.00	54.00	54.00	5.28	13,090
3/9/2006	-0.50 / -0.92%	54.00	54.00	54.00	54.00	54.00	5.28	13,550
3/8/2006	0.00 / 0.00%	53.50	54.50	53.50	54.50	54.50	5.33	24,070
3/7/2006	0.00 / 0.00%	54.50	54.50	54.50	54.50	54.50	5.33	22,190
3/6/2006	+2.50 / +4.81%	50.00	54.50	50.00	54.50	54.50	5.33	4,270
3/3/2006	+0.50 / +0.97%	52.00	53.00	52.00	52.00	52.00	5.08	23,940
3/2/2006	+2.00 / +4.04%	51.50	51.50	51.50	51.50	51.50	5.04	9,400
3/1/2006	+1.70 / +3.56%	48.50	49.50	48.50	49.50	49.50	4.84	5,380
2/28/2006	0.00 / 0.00%	47.80	47.80	47.80	47.80	47.80	4.67	4,010
2/27/2006	0.00 / 0.00%	47.80	47.80	47.80	47.80	47.80	4.67	11,120
2/24/2006	+0.30 / +0.63%	47.20	47.80	47.20	47.80	47.80	4.67	2,700

<<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