Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/21/2005	0.00 / 0.00%	30.50	30.50	30.50	30.50	30.50	2.98	1,960
7/20/2005	-0.10 / -0.33%	30.50	30.50	30.50	30.50	30.50	2.98	12,140
7/19/2005	-0.50 / -1.61%	30.60	30.80	30.60	30.60	30.60	2.99	6,590
7/18/2005	-0.10 / -0.32%	31.10	31.20	31.10	31.10	31.10	3.04	2,550
7/15/2005	0.00 / 0.00%	31.20	31.40	31.20	31.20	31.20	3.05	1,900
7/14/2005	-0.30 / -0.95%	31.20	31.50	31.20	31.20	31.20	3.05	30
7/13/2005	-0.10 / -0.32%	31.50	31.60	31.50	31.50	31.50	3.08	1,200
7/12/2005	+0.10 / +0.32%	31.40	31.60	31.40	31.60	31.60	3.09	220
7/11/2005	-0.40 / -1.25%	31.40	31.50	31.40	31.50	31.50	3.08	2,740
7/8/2005	-0.10 / -0.31%	31.70	31.90	31.70	31.90	31.90	3.12	380
7/7/2005	-0.10 / -0.31%	32.00	32.10	32.00	32.00	32.00	3.13	1,930
7/6/2005	+0.10 / +0.31%	32.10	32.10	32.10	32.10	32.10	3.14	1,730
7/5/2005	+0.30 / +0.95%	32.00	32.00	32.00	32.00	32.00	3.13	2,200
7/4/2005	+0.50 / +1.60%	31.60	31.70	31.60	31.70	31.70	3.10	6,130
7/1/2005	+0.20 / +0.65%	31.00	31.20	31.00	31.20	31.20	3.05	4,410
6/30/2005	+0.40 / +1.31%	31.00	31.00	31.00	31.00	31.00	3.03	3,080
6/29/2005	0.00 / 0.00%	30.50	30.60	30.50	30.60	30.60	2.99	7,310
6/28/2005	-3.30 / -9.73%	30.60	31.00	30.60	30.60	30.60	2.99	7,060
6/27/2005	-0.10 / -0.29%	33.90	34.00	33.90	33.90	33.90	3.00	6,920
6/24/2005	-0.60 / -1.73%	34.00	34.40	34.00	34.00	34.00	3.01	8,520
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

<<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