Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/27/2006	+0.60 / +1.26%	47.80	48.40	47.80	48.40	48.40	4.73	10,950
6/26/2006	-1.30 / -2.65%	47.60	49.10	47.60	47.80	47.80	4.67	7,980
6/23/2006	-0.20 / -0.41%	49.10	51.00	49.10	49.10	49.10	4.80	8,840
6/22/2006	+2.30 / +4.89%	49.30	49.30	49.30	49.30	49.30	4.82	2,800
6/21/2006	-1.40 / -2.89%	47.00	48.00	47.00	47.00	47.00	4.60	11,710
6/20/2006	-1.60 / -3.20%	48.40	49.50	48.40	48.40	48.40	4.73	9,260
6/19/2006	-0.50 / -0.99%	50.00	50.50	50.00	50.00	50.00	4.89	7,900
6/16/2006	-0.50 / -0.98%	50.50	51.50	50.50	50.50	50.50	4.94	6,920
6/15/2006	-1.50 / -2.86%	51.00	51.00	51.00	51.00	51.00	4.99	4,800
6/14/2006	-0.50 / -0.94%	52.50	52.50	52.50	52.50	52.50	5.13	2,000
6/13/2006	0.00 / 0.00%	52.50	53.00	52.50	53.00	53.00	5.18	3,140
6/12/2006	0.00 / 0.00%	53.00	53.00	53.00	53.00	53.00	5.18	700
6/9/2006	0.00 / 0.00%	53.00	53.00	53.00	53.00	53.00	5.18	4,660
6/8/2006	+0.50 / +0.95%	53.00	53.00	53.00	53.00	53.00	5.18	1,120
6/7/2006	-2.00 / -3.67%	52.00	52.50	52.00	52.50	52.50	5.13	4,500
6/6/2006	0.00 / 0.00%	54.50	54.50	54.50	54.50	54.50	5.33	14,040
6/5/2006	+2.50 / +4.81%	54.50	54.50	54.50	54.50	54.50	5.33	15,590
6/2/2006	+2.40 / +4.84%	50.00	52.00	50.00	52.00	52.00	5.08	11,760
6/1/2006	-0.90 / -1.78%	49.60	50.00	49.60	49.60	49.60	4.85	12,890
5/31/2006	+1.50 / +3.06%	49.00	50.50	49.00	50.50	50.50	4.94	8,990
5/30/2006	-2.00 / -3.92%	49.00	50.00	49.00	49.00	49.00	4.79	15,950
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

<<Previous 30 days Next 30 days>>

TMS News

03/03	TMS: Correction to Corporate Governance Report 2024
25/02	TMS: BOD resolution dated February 22, 2025
20/02	TMS: BOD resolution dated February 18, 2025
19/02	TMS: Record date for AGM 2025
17/02	TMS: BOD resolution on holding AGM 2025