Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/23/2005	0.00 / 0.00%	34.60	34.60	34.60	34.60	34.60	3.06	19,990
6/22/2005	-0.90 / -2.54%	34.60	35.00	34.60	34.60	34.60	3.06	7,060
6/21/2005	0.00 / 0.00%	35.50	35.50	35.50	35.50	35.50	3.14	10,130
6/20/2005	+0.50 / +1.43%	35.50	35.50	35.50	35.50	35.50	3.14	3,120
6/17/2005	+0.30 / +0.86%	34.90	35.00	34.90	35.00	35.00	3.10	4,880
6/16/2005	+0.20 / +0.58%	34.50	34.70	34.50	34.70	34.70	3.07	2,340
6/15/2005	+0.40 / +1.17%	34.40	34.50	34.40	34.50	34.50	3.05	6,360
6/14/2005	0.00 / 0.00%	33.70	34.10	33.70	34.10	34.10	3.02	520
6/13/2005	+0.10 / +0.29%	34.00	34.10	34.00	34.10	34.10	3.02	310
6/10/2005	+0.10 / +0.29%	33.90	34.00	33.90	34.00	34.00	3.01	260
6/9/2005	0.00 / 0.00%	33.90	33.90	33.90	33.90	33.90	3.00	2,440
6/8/2005	0.00 / 0.00%	33.90	33.90	33.90	33.90	33.90	3.00	3,920
6/7/2005	-0.50 / -1.45%	33.90	34.40	33.90	33.90	33.90	3.00	170
6/6/2005	+0.70 / +2.08%	34.40	34.40	34.40	34.40	34.40	3.05	1,600
6/3/2005	+0.30 / +0.90%	33.40	33.70	33.40	33.70	33.70	2.98	200
6/2/2005	-0.10 / -0.30%	33.40	33.50	33.40	33.40	33.40	2.96	260
6/1/2005	0.00 / 0.00%	33.50	33.50	33.50	33.50	33.50	2.97	550
5/31/2005	-0.20 / -0.59%	33.50	33.70	33.50	33.50	33.50	2.97	460
5/30/2005	0.00 / 0.00%	33.70	33.70	33.70	33.70	33.70	2.98	0
5/27/2005	+0.30 / +0.90%	33.40	33.70	33.40	33.70	33.70	2.98	510
5/26/2005	0.00 / 0.00%	33.40	33.40	33.40	33.40	33.40	2.96	620
5/25/2005	-0.10 / -0.30%	33.20	33.40	33.20	33.40	33.40	2.96	810
5/24/2005	0.00 / 0.00%	33.50	33.50	33.50	33.50	33.50	2.97	1,010
5/23/2005	+0.20 / +0.60%	33.30	33.50	33.30	33.50	33.50	2.97	1,200
5/20/2005	0.00 / 0.00%	33.30	33.30	33.30	33.30	33.30	2.95	860
5/19/2005	+0.10 / +0.30%	33.30	33.90	33.30	33.30	33.30	2.95	540
5/18/2005	-0.30 / -0.90%	33.20	33.50	33.20	33.20	33.20	2.94	3,400
5/17/2005	0.00 / 0.00%	33.50	34.00	33.50	33.50	33.50	2.97	1,500
5/16/2005	-0.10 / -0.30%	33.50	33.60	33.50	33.50	33.50	2.97	2,510
5/13/2005	+0.40 / +1.20%	33.40	33.60	33.40	33.60	33.60	2.97	2,300

<<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