Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/16/2007	0.00 / 0.00%	60.00	60.00	60.00	60.00	60.00	6.80	2,500
8/15/2007	0.00 / 0.00%	60.00	60.50	60.00	60.00	60.00	6.80	1,270
8/14/2007	0.00 / 0.00%	59.00	60.00	59.00	60.00	60.00	6.80	8,110
8/13/2007	0.00 / 0.00%	60.00	60.00	60.00	60.00	60.00	6.80	3,920
8/10/2007	-2.00 / -3.23%	59.00	60.00	59.00	60.00	60.00	6.80	1,510
8/9/2007	0.00 / 0.00%	62.00	62.00	62.00	62.00	62.00	7.02	3,200
8/8/2007	+2.00 / +3.33%	59.00	62.00	59.00	62.00	62.00	7.02	2,250
8/7/2007	+0.50 / +0.84%	59.50	60.00	59.50	60.00	60.00	6.80	5,040
8/6/2007	-1.50 / -2.46%	60.50	61.00	59.50	59.50	59.50	6.74	9,610
8/3/2007	-2.00 / -3.17%	60.00	61.00	60.00	61.00	61.00	6.91	1,840
8/2/2007	+2.00 / +3.28%	61.50	63.00	61.50	63.00	63.00	7.14	10,520
8/1/2007	+2.00 / +3.39%	60.00	61.00	60.00	61.00	61.00	6.91	10,380
7/31/2007	-3.00 / -4.84%	59.00	59.50	59.00	59.00	59.00	6.68	5,200
7/30/2007	-1.00 / -1.59%	61.50	62.00	60.00	62.00	62.00	7.02	6,460
7/27/2007	-1.00 / -1.56%	63.00	63.00	63.00	63.00	63.00	7.14	6,650
7/26/2007	-0.50 / -0.78%	64.40	65.00	64.00	64.00	64.00	7.25	7,140
7/25/2007	0.00 / 0.00%	64.50	65.00	64.50	64.50	64.50	7.31	5,910
7/24/2007	-0.50 / -0.77%	64.50	65.00	64.50	64.50	64.50	7.31	5,770

<<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