Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/16/2006	-3.00 / -4.92%	58.00	58.50	58.00	58.00	58.00	5.67	31,240
5/15/2006	+1.50 / +2.52%	61.00	61.50	61.00	61.00	61.00	5.96	43,270
5/12/2006	+2.50 / +4.39%	59.50	59.50	59.50	59.50	59.50	5.82	11,310
5/11/2006	+2.50 / +4.59%	54.00	57.00	54.00	57.00	57.00	5.57	26,010
5/10/2006	-2.50 / -4.39%	54.50	54.50	54.50	54.50	54.50	5.33	36,420
5/9/2006	-3.00 / -5.00%	57.00	57.00	57.00	57.00	57.00	5.57	14,430
5/8/2006	-3.00 / -4.76%	60.00	60.00	60.00	60.00	60.00	5.87	36,570
5/5/2006	-2.00 / -3.08%	63.00	65.00	63.00	63.00	63.00	6.16	18,430
5/4/2006	-1.00 / -1.52%	65.00	67.00	65.00	65.00	65.00	6.35	16,940
5/3/2006	+2.50 / +3.94%	63.50	66.00	63.50	66.00	66.00	6.45	25,930
4/28/2006	-1.50 / -2.31%	62.00	63.50	62.00	63.50	63.50	6.21	22,590
4/27/2006	-3.00 / -4.41%	65.00	65.00	65.00	65.00	65.00	6.35	65,200
4/26/2006	-1.00 / -1.45%	68.00	70.00	68.00	68.00	68.00	6.65	35,610
4/25/2006	+3.00 / +4.55%	68.00	69.00	68.00	69.00	69.00	6.75	96,240
4/24/2006	+1.00 / +1.54%	66.00	66.00	66.00	66.00	66.00	6.45	56,310
4/21/2006	+0.50 / +0.78%	65.00	65.50	65.00	65.00	65.00	6.35	38,680
4/20/2006	-1.50 / -2.27%	64.50	65.00	64.50	64.50	64.50	6.31	39,740
4/19/2006	-1.50 / -2.22%	66.00	66.50	66.00	66.00	66.00	6.45	41,730
4/18/2006	+0.50 / +0.75%	67.50	68.00	67.50	67.50	67.50	6.60	30,550
4/17/2006	+1.00 / +1.52%	66.00	67.00	66.00	67.00	67.00	6.55	34,900
4/14/2006	+3.00 / +4.76%	66.00	66.00	66.00	66.00	66.00	6.45	67,200
4/13/2006	+2.50 / +4.13%	62.00	63.00	62.00	63.00	63.00	6.16	30,090
4/12/2006	0.00 / 0.00%	60.00	60.50	60.00	60.50	60.50	5.92	45,980
4/11/2006	-2.00 / -3.20%	60.50	62.00	60.50	60.50	60.50	5.92	18,400
4/10/2006	0.00 / 0.00%	62.50	63.00	62.50	62.50	62.50	6.11	38,810
4/7/2006	-1.50 / -2.34%	62.50	64.00	62.50	62.50	62.50	6.11	32,320
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

<<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