|
Closing price on 1/17/2008
|
|
| Open |
35.40 |
| High |
35.40 |
| Low |
30.10 |
| Volume |
35,400 |
| Split-adjusted Price |
18.32 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2008
|
+1.20 / +3.72%
|
35.40
|
35.40
|
30.10
|
33.50
|
33.61
|
18.32
|
35,400
|
|
|
1/16/2008
|
+2.30 / +7.67%
|
29.50
|
32.30
|
29.50
|
32.30
|
32.19
|
17.66
|
18,200
|
|
|
1/15/2008
|
-1.80 / -5.66%
|
32.00
|
32.00
|
29.20
|
30.00
|
29.42
|
16.40
|
32,100
|
|
|
1/14/2008
|
-3.60 / -10.17%
|
33.10
|
33.10
|
31.80
|
31.80
|
32.37
|
17.39
|
28,800
|
|
|
1/11/2008
|
+0.90 / +2.61%
|
35.80
|
35.90
|
34.00
|
35.40
|
35.27
|
19.36
|
14,200
|
|
|
1/10/2008
|
-0.50 / -1.43%
|
36.50
|
36.60
|
32.60
|
34.50
|
33.99
|
18.87
|
18,400
|
|
|
1/9/2008
|
-1.00 / -2.78%
|
40.00
|
40.00
|
35.00
|
35.00
|
35.57
|
19.14
|
17,700
|
|
|
1/8/2008
|
+0.80 / +2.27%
|
37.00
|
37.60
|
35.50
|
36.00
|
36.42
|
19.69
|
17,300
|
|
|
1/7/2008
|
-1.30 / -3.56%
|
36.00
|
36.00
|
34.80
|
35.20
|
35.21
|
19.25
|
24,900
|
|
|
1/4/2008
|
-1.00 / -2.67%
|
36.50
|
37.00
|
36.00
|
36.50
|
36.50
|
19.96
|
15,600
|
|
|
1/3/2008
|
-1.00 / -2.60%
|
38.00
|
38.00
|
37.10
|
37.50
|
37.68
|
20.51
|
9,200
|
|
|
1/2/2008
|
-0.60 / -1.53%
|
39.00
|
39.00
|
38.00
|
38.50
|
38.49
|
21.05
|
8,000
|
|
|
12/28/2007
|
-0.40 / -1.01%
|
40.00
|
40.00
|
39.00
|
39.10
|
39.46
|
21.38
|
5,600
|
|
|
12/27/2007
|
0.00 / 0.00%
|
40.20
|
40.50
|
39.50
|
39.50
|
39.82
|
21.60
|
20,800
|
|
|
12/26/2007
|
+0.80 / +2.07%
|
39.00
|
40.50
|
38.20
|
39.50
|
39.44
|
21.60
|
22,900
|
|
|
12/25/2007
|
-0.30 / -0.77%
|
39.30
|
39.30
|
38.60
|
38.70
|
38.86
|
21.16
|
17,400
|
|
|
12/24/2007
|
-0.50 / -1.27%
|
39.50
|
39.50
|
38.50
|
39.00
|
38.98
|
21.33
|
17,500
|
|
|
12/21/2007
|
+0.80 / +2.07%
|
39.00
|
41.50
|
38.50
|
39.50
|
39.73
|
21.60
|
36,400
|
|
|
12/20/2007
|
-2.00 / -4.91%
|
43.00
|
43.00
|
37.10
|
38.70
|
39.20
|
21.16
|
10,500
|
|
|
12/19/2007
|
+1.50 / +3.83%
|
39.50
|
41.50
|
39.50
|
40.70
|
41.22
|
22.26
|
50,400
|
|
|
12/18/2007
|
+2.70 / +7.40%
|
36.00
|
40.00
|
35.00
|
39.20
|
37.81
|
21.44
|
50,600
|
|
|
12/17/2007
|
-2.90 / -7.36%
|
39.00
|
39.00
|
36.00
|
36.50
|
37.22
|
19.96
|
36,700
|
|
|
12/14/2007
|
-0.10 / -0.25%
|
40.00
|
40.50
|
39.00
|
39.40
|
39.58
|
21.54
|
27,500
|
|
|
12/13/2007
|
-1.90 / -4.59%
|
41.00
|
41.00
|
38.50
|
39.50
|
39.67
|
21.60
|
29,900
|
|
|
12/12/2007
|
+0.70 / +1.72%
|
40.00
|
43.10
|
37.10
|
41.40
|
40.70
|
22.64
|
93,500
|
|
|
12/11/2007
|
-4.40 / -9.76%
|
43.20
|
43.20
|
40.50
|
40.70
|
40.99
|
22.26
|
67,500
|
|
|
12/10/2007
|
+1.00 / +2.27%
|
47.90
|
47.90
|
43.00
|
45.10
|
44.86
|
24.66
|
144,000
|
|
|
12/7/2007
|
+2.80 / +6.78%
|
44.00
|
44.10
|
41.50
|
44.10
|
43.64
|
24.11
|
155,400
|
|
|
12/6/2007
|
+2.60 / +6.72%
|
39.00
|
41.30
|
38.50
|
41.30
|
40.13
|
22.58
|
147,700
|
|
|
12/5/2007
|
+1.70 / +4.59%
|
40.00
|
40.00
|
36.00
|
38.70
|
37.64
|
21.16
|
94,600
|
|
|