Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2007	0.00 / 0.00%	63.00	63.00	63.00	63.00	63.00	7.14	1,170
6/28/2007	0.00 / 0.00%	63.40	64.00	62.00	63.00	63.00	7.14	1,650
6/27/2007	-0.50 / -0.79%	63.00	63.50	63.00	63.00	63.00	7.14	2,400
6/26/2007	+1.00 / +1.60%	62.00	63.50	62.00	63.50	63.50	7.19	610
6/25/2007	-2.00 / -3.10%	61.50	62.50	61.50	62.50	62.50	7.08	5,690
6/22/2007	0.00 / 0.00%	64.50	64.50	64.50	64.50	64.50	7.31	11,770
6/21/2007	-1.00 / -1.53%	64.00	64.50	64.00	64.50	64.50	7.31	12,750
6/20/2007	-1.00 / -1.50%	65.90	66.50	65.50	65.50	65.50	7.42	15,670
6/19/2007	+2.00 / +3.10%	65.00	66.50	65.00	66.50	66.50	7.53	21,010
6/18/2007	+1.00 / +1.57%	64.50	65.00	64.50	64.50	64.50	7.31	18,570
6/15/2007	+3.00 / +4.96%	62.00	63.50	62.00	63.50	63.50	7.19	14,300
6/14/2007	+1.50 / +2.54%	60.00	60.50	60.00	60.50	60.50	6.85	8,600
6/13/2007	+2.00 / +3.51%	59.00	59.00	59.00	59.00	59.00	6.68	7,150
6/12/2007	0.00 / 0.00%	57.00	57.00	57.00	57.00	57.00	6.46	9,450
6/11/2007	0.00 / 0.00%	57.00	57.00	57.00	57.00	57.00	6.46	4,800
6/8/2007	-11.00 / -16.18%	61.50	62.00	57.00	57.00	57.00	6.46	3,800
6/7/2007	-0.50 / -0.73%	68.00	68.00	68.00	68.00	68.00	6.72	6,510
6/6/2007	0.00 / 0.00%	67.00	68.50	67.00	68.50	68.50	6.77	1,880
6/5/2007	-3.50 / -4.86%	68.50	69.50	68.50	68.50	68.50	6.77	7,590
6/4/2007	-1.00 / -1.37%	72.00	74.00	72.00	72.00	72.00	7.12	13,620
6/1/2007	+2.00 / +2.82%	73.00	74.50	73.00	73.00	73.00	7.22	30,450
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

<<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