Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2007	+3.00 / +4.41%	71.00	71.00	71.00	71.00	71.00	7.02	8,410
5/30/2007	+2.00 / +3.03%	67.00	68.00	67.00	68.00	68.00	6.72	48,710
5/29/2007	-1.00 / -1.49%	66.00	67.00	66.00	66.00	66.00	6.52	3,410
5/28/2007	0.00 / 0.00%	67.00	68.00	67.00	67.00	67.00	6.62	7,900
5/25/2007	+2.00 / +3.08%	63.00	67.00	63.00	67.00	67.00	6.62	4,180
5/24/2007	-3.00 / -4.41%	65.00	68.00	65.00	65.00	65.00	6.43	7,320
5/23/2007	+0.50 / +0.74%	68.00	69.00	68.00	68.00	68.00	6.72	12,740
5/22/2007	+1.00 / +1.50%	66.50	67.50	66.50	67.50	67.50	6.67	15,300
5/21/2007	+0.50 / +0.76%	65.00	66.50	65.00	66.50	66.50	6.57	2,900
5/18/2007	+1.00 / +1.54%	65.00	66.00	65.00	66.00	66.00	6.52	4,870
5/17/2007	0.00 / 0.00%	65.00	65.00	65.00	65.00	65.00	6.43	2,000
5/16/2007	-1.00 / -1.52%	63.00	67.00	63.00	65.00	65.00	6.43	20,430
5/15/2007	+0.50 / +0.76%	66.00	67.50	66.00	66.00	66.00	6.52	12,250
5/14/2007	+2.00 / +3.15%	64.00	65.50	64.00	65.50	65.50	6.47	5,100
5/11/2007	-0.50 / -0.78%	63.50	65.00	63.50	63.50	63.50	6.28	960
5/10/2007	0.00 / 0.00%	64.00	65.00	64.00	64.00	64.00	6.33	18,430
5/9/2007	-1.00 / -1.54%	64.00	65.00	64.00	64.00	64.00	6.33	3,990
5/8/2007	+2.00 / +3.17%	65.00	66.00	65.00	65.00	65.00	6.43	7,350
5/7/2007	0.00 / 0.00%	61.00	63.00	61.00	63.00	63.00	6.23	3,600
5/4/2007	0.00 / 0.00%	63.00	63.00	63.00	63.00	63.00	6.23	5,690
5/3/2007	0.00 / 0.00%	63.00	63.00	63.00	63.00	63.00	6.23	4,050
5/2/2007	+1.50 / +2.44%	62.00	63.00	62.00	63.00	63.00	6.23	4,350
4/25/2007	+2.50 / +4.24%	60.00	61.50	60.00	61.50	61.50	6.08	3,870
4/24/2007	-0.50 / -0.84%	59.00	59.00	59.00	59.00	59.00	5.83	10,930
4/23/2007	-2.50 / -4.03%	59.00	60.00	59.00	59.50	59.50	5.88	13,570
4/20/2007	-0.50 / -0.80%	62.00	63.00	62.00	62.00	62.00	6.13	19,230
4/19/2007	+1.50 / +2.46%	62.50	63.50	62.50	62.50	62.50	6.18	25,790
4/18/2007	+2.50 / +4.27%	58.50	61.00	58.50	61.00	61.00	6.03	5,070
4/17/2007	-3.00 / -4.88%	58.50	59.00	58.50	58.50	58.50	5.78	18,320
4/16/2007	-3.00 / -4.65%	61.50	61.50	61.50	61.50	61.50	6.08	20,480

<<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