Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/21/2005	-1.80 / -5.00%	34.20	36.50	34.20	34.20	34.20	3.34	19,200
9/20/2005	+1.00 / +2.86%	36.00	36.00	36.00	36.00	36.00	3.52	20,680
9/19/2005	+1.30 / +3.86%	34.50	35.00	34.50	35.00	35.00	3.42	11,770
9/16/2005	+0.60 / +1.81%	33.70	34.10	33.70	33.70	33.70	3.29	12,820
9/15/2005	+0.60 / +1.85%	32.70	33.10	32.70	33.10	33.10	3.24	16,450
9/14/2005	0.00 / 0.00%	32.50	32.50	32.50	32.50	32.50	3.18	21,240
9/13/2005	+0.50 / +1.56%	32.10	32.50	32.10	32.50	32.50	3.18	16,010
9/12/2005	0.00 / 0.00%	32.00	32.00	32.00	32.00	32.00	3.13	9,820
9/9/2005	-0.20 / -0.62%	32.00	32.10	32.00	32.00	32.00	3.13	8,510
9/8/2005	0.00 / 0.00%	32.20	32.20	32.20	32.20	32.20	3.15	11,810
9/7/2005	+0.20 / +0.63%	32.00	32.20	32.00	32.20	32.20	3.15	23,640
9/6/2005	+0.30 / +0.95%	32.00	32.00	32.00	32.00	32.00	3.13	1,420
9/5/2005	+0.10 / +0.32%	31.50	31.70	31.50	31.70	31.70	3.10	1,600
9/1/2005	0.00 / 0.00%	31.40	31.60	31.40	31.60	31.60	3.09	4,400
8/31/2005	+0.30 / +0.96%	31.50	31.60	31.50	31.60	31.60	3.09	3,080
8/30/2005	+0.30 / +0.97%	31.30	31.30	31.30	31.30	31.30	3.06	13,710
8/29/2005	+0.20 / +0.65%	31.00	31.00	31.00	31.00	31.00	3.03	6,870
8/26/2005	+0.20 / +0.65%	30.60	30.80	30.60	30.80	30.80	3.01	8,000
8/25/2005	0.00 / 0.00%	30.60	30.60	30.60	30.60	30.60	2.99	900
8/24/2005	-0.40 / -1.29%	30.60	31.00	30.60	30.60	30.60	2.99	610
8/23/2005	+0.20 / +0.65%	30.60	31.00	30.60	31.00	31.00	3.03	30
8/22/2005	0.00 / 0.00%	30.80	30.80	30.80	30.80	30.80	3.01	5,740
8/19/2005	-0.20 / -0.65%	30.80	31.00	30.80	30.80	30.80	3.01	4,400
8/18/2005	+0.30 / +0.98%	31.00	31.00	31.00	31.00	31.00	3.03	10
8/17/2005	0.00 / 0.00%	30.70	30.70	30.70	30.70	30.70	3.00	6,340
8/16/2005	-0.10 / -0.32%	30.70	30.80	30.70	30.70	30.70	3.00	2,900
8/15/2005	-0.10 / -0.32%	30.80	30.80	30.80	30.80	30.80	3.01	650
8/12/2005	0.00 / 0.00%	30.90	30.90	30.90	30.90	30.90	3.02	1,800
8/11/2005	0.00 / 0.00%	30.90	31.00	30.90	30.90	30.90	3.02	1,200
8/10/2005	+0.10 / +0.32%	30.80	30.90	30.80	30.90	30.90	3.02	1,600

<<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