Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2006	-2.00 / -3.77%	51.00	53.00	51.00	51.00	51.00	4.99	6,790
5/26/2006	-1.50 / -2.75%	53.00	54.50	53.00	53.00	53.00	5.18	2,050
5/25/2006	0.00 / 0.00%	54.50	54.50	54.50	54.50	54.50	5.33	8,970
5/24/2006	+2.50 / +4.81%	52.00	54.50	52.00	54.50	54.50	5.33	21,450
5/23/2006	-2.50 / -4.59%	52.00	53.50	52.00	52.00	52.00	5.08	7,470
5/22/2006	-2.00 / -3.54%	54.50	55.00	54.50	54.50	54.50	5.33	11,090
5/19/2006	-1.50 / -2.59%	56.50	57.00	56.50	56.50	56.50	5.52	7,550
5/18/2006	0.00 / 0.00%	58.00	59.00	58.00	58.00	58.00	5.67	16,940
5/17/2006	0.00 / 0.00%	58.00	58.00	58.00	58.00	58.00	5.67	13,520
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

<<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