Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2007	+3.00 / +4.44%	68.00	70.50	68.00	70.50	70.50	7.99	14,250
9/27/2007	-1.00 / -1.46%	65.50	68.00	65.50	67.50	67.50	7.65	6,360
9/26/2007	+2.00 / +3.01%	67.50	69.50	67.50	68.50	68.50	7.76	15,780
9/25/2007	+1.50 / +2.31%	65.50	67.00	65.50	66.50	66.50	7.53	9,950
9/24/2007	0.00 / 0.00%	65.00	65.00	65.00	65.00	65.00	7.36	11,790
9/21/2007	0.00 / 0.00%	64.00	65.00	64.00	65.00	65.00	7.36	4,280
9/20/2007	+0.50 / +0.78%	65.00	65.50	65.00	65.00	65.00	7.36	7,750
9/19/2007	-0.50 / -0.77%	64.50	65.00	64.50	64.50	64.50	7.31	8,800
9/18/2007	+1.00 / +1.56%	64.40	65.00	64.00	65.00	65.00	7.36	14,850
9/17/2007	+1.50 / +2.40%	62.00	64.00	62.00	64.00	64.00	7.25	3,300
9/14/2007	-1.50 / -2.34%	62.50	62.50	62.50	62.50	62.50	7.08	1,590
9/13/2007	0.00 / 0.00%	63.00	64.00	63.00	64.00	64.00	7.25	3,120
9/12/2007	0.00 / 0.00%	63.00	64.00	63.00	64.00	64.00	7.25	1,620
9/11/2007	-0.50 / -0.78%	64.00	64.00	64.00	64.00	64.00	7.25	5,320
9/10/2007	0.00 / 0.00%	64.50	64.50	64.50	64.50	64.50	7.31	1,500
9/7/2007	+0.50 / +0.78%	64.00	64.50	64.00	64.50	64.50	7.31	6,140
9/6/2007	0.00 / 0.00%	63.40	65.00	63.00	64.00	64.00	7.25	3,730
9/5/2007	0.00 / 0.00%	62.00	64.00	62.00	64.00	64.00	7.25	12,460
9/4/2007	+2.00 / +3.23%	63.40	64.50	62.00	64.00	64.00	7.25	13,000
8/31/2007	+1.00 / +1.64%	61.00	62.00	61.00	62.00	62.00	7.02	3,100
8/30/2007	-2.00 / -3.17%	61.00	63.00	61.00	61.00	61.00	6.91	1,640
8/29/2007	+2.50 / +4.13%	62.40	63.00	62.00	63.00	63.00	7.14	6,130
8/28/2007	+0.50 / +0.83%	60.00	63.00	60.00	60.50	60.50	6.85	5,030
8/27/2007	0.00 / 0.00%	60.00	60.00	60.00	60.00	60.00	6.80	1,680
8/24/2007	0.00 / 0.00%	60.00	60.00	60.00	60.00	60.00	6.80	860
8/23/2007	0.00 / 0.00%	60.00	61.50	60.00	60.00	60.00	6.80	6,090
8/22/2007	0.00 / 0.00%	60.00	60.00	60.00	60.00	60.00	6.80	3,000
8/21/2007	0.00 / 0.00%	59.50	60.00	59.50	60.00	60.00	6.80	3,200
8/20/2007	0.00 / 0.00%	59.00	60.00	59.00	60.00	60.00	6.80	4,530
8/17/2007	0.00 / 0.00%	60.00	60.00	60.00	60.00	60.00	6.80	3,520

<<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