Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/9/2006	-0.50 / -1.05%	47.00	48.00	47.00	47.00	47.00	4.60	8,820
8/8/2006	+0.50 / +1.06%	47.00	47.50	47.00	47.50	47.50	4.64	10,730
8/7/2006	0.00 / 0.00%	47.00	47.00	47.00	47.00	47.00	4.60	16,110
8/4/2006	+2.00 / +4.44%	46.00	47.00	46.00	47.00	47.00	4.60	12,270
8/3/2006	+2.00 / +4.65%	43.00	45.00	43.00	45.00	45.00	4.40	3,320
8/2/2006	+0.90 / +2.14%	41.50	43.00	41.50	43.00	43.00	4.20	18,460
8/1/2006	-1.90 / -4.32%	42.10	44.00	42.10	42.10	42.10	4.12	2,770
7/31/2006	-1.80 / -3.93%	44.00	45.00	44.00	44.00	44.00	4.30	6,650
7/28/2006	+0.80 / +1.78%	45.80	46.40	45.80	45.80	45.80	4.48	12,570
7/27/2006	+1.50 / +3.45%	44.10	45.00	44.10	45.00	45.00	4.40	16,190
7/26/2006	+0.70 / +1.64%	41.10	43.50	41.10	43.50	43.50	4.25	15,830
7/25/2006	-1.70 / -3.82%	42.80	44.00	42.80	42.80	42.80	4.18	12,730
7/24/2006	-1.50 / -3.26%	44.50	45.00	44.50	44.50	44.50	4.35	8,010
7/21/2006	-0.90 / -1.92%	46.00	46.90	46.00	46.00	46.00	4.50	20,640
7/20/2006	+2.20 / +4.92%	43.10	46.90	43.10	46.90	46.90	4.59	17,260
7/19/2006	-2.30 / -4.89%	44.70	46.30	44.70	44.70	44.70	4.37	16,730
7/18/2006	-0.50 / -1.05%	47.00	47.20	47.00	47.00	47.00	4.60	9,890
7/17/2006	-0.30 / -0.63%	47.50	47.80	47.50	47.50	47.50	4.64	3,610
7/14/2006	0.00 / 0.00%	47.80	47.80	47.80	47.80	47.80	4.67	7,030
7/13/2006	-0.20 / -0.42%	47.30	48.00	47.30	47.80	47.80	4.67	3,600
7/12/2006	+0.20 / +0.42%	47.80	48.00	47.80	48.00	48.00	4.69	7,730
7/11/2006	0.00 / 0.00%	47.50	47.80	47.50	47.80	47.80	4.67	5,080
7/10/2006	0.00 / 0.00%	47.80	48.10	47.80	47.80	47.80	4.67	2,300
7/7/2006	+0.30 / +0.63%	47.80	48.00	47.80	47.80	47.80	4.67	4,850
7/6/2006	+0.30 / +0.64%	47.50	48.40	47.50	47.50	47.50	4.64	4,540
7/5/2006	-0.10 / -0.21%	47.00	47.20	47.00	47.20	47.20	4.61	6,910
7/4/2006	-0.70 / -1.46%	47.30	47.50	47.30	47.30	47.30	4.62	1,940
7/3/2006	-0.50 / -1.03%	48.00	48.50	48.00	48.00	48.00	4.69	2,920
6/30/2006	0.00 / 0.00%	48.50	48.50	48.50	48.50	48.50	4.74	6,210
6/29/2006	0.00 / 0.00%	48.50	48.50	48.50	48.50	48.50	4.74	1,700

<<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