|
Closing price on 10/3/2008
|
|
| Open |
13.70 |
| High |
13.80 |
| Low |
13.20 |
| Volume |
33,600 |
| Split-adjusted Price |
7.62 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2008
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.20
|
13.50
|
13.50
|
7.62
|
33,600
|
|
|
10/2/2008
|
+0.20 / +1.50%
|
13.10
|
14.00
|
13.10
|
13.50
|
13.68
|
7.62
|
65,100
|
|
|
10/1/2008
|
+0.20 / +1.53%
|
12.60
|
13.80
|
12.30
|
13.30
|
13.06
|
7.51
|
72,500
|
|
|
9/30/2008
|
-0.90 / -6.43%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
7.39
|
15,700
|
|
|
9/29/2008
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.00
|
14.00
|
14.02
|
7.90
|
110,800
|
|
|
9/26/2008
|
+0.30 / +2.19%
|
14.00
|
14.00
|
13.50
|
14.00
|
13.93
|
7.90
|
130,300
|
|
|
9/25/2008
|
+0.80 / +6.20%
|
12.70
|
13.80
|
12.10
|
13.70
|
13.10
|
7.73
|
83,800
|
|
|
9/24/2008
|
-0.70 / -5.15%
|
12.70
|
13.80
|
12.70
|
12.90
|
12.88
|
7.28
|
72,100
|
|
|
9/23/2008
|
-0.60 / -4.23%
|
15.00
|
15.00
|
13.30
|
13.60
|
13.57
|
7.68
|
116,600
|
|
|
9/22/2008
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
8.02
|
5,500
|
|
|
9/19/2008
|
+0.90 / +6.87%
|
12.20
|
14.00
|
12.20
|
14.00
|
13.29
|
7.90
|
352,200
|
|
|
9/18/2008
|
-0.90 / -6.43%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
7.39
|
1,600
|
|
|
9/17/2008
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.90
|
11,000
|
|
|
9/16/2008
|
-1.10 / -6.83%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.47
|
5,300
|
|
|
9/15/2008
|
-1.20 / -6.94%
|
16.10
|
17.30
|
16.10
|
16.10
|
16.15
|
9.09
|
215,600
|
|
|
9/12/2008
|
-1.30 / -6.99%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.77
|
2,000
|
|
|
9/11/2008
|
-1.10 / -5.58%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
10.50
|
3,900
|
|
|
9/10/2008
|
-1.00 / -4.83%
|
21.10
|
21.50
|
19.70
|
19.70
|
19.97
|
11.12
|
27,600
|
|
|
9/9/2008
|
+0.50 / +2.48%
|
21.40
|
21.40
|
20.00
|
20.70
|
21.10
|
11.68
|
161,700
|
|
|
9/8/2008
|
+1.30 / +6.88%
|
20.20
|
20.20
|
18.00
|
20.20
|
20.05
|
11.40
|
541,100
|
|
|
9/5/2008
|
+1.20 / +6.78%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
10.67
|
13,000
|
|
|
9/4/2008
|
+1.10 / +6.63%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
9.99
|
6,600
|
|
|
9/3/2008
|
+1.00 / +6.41%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.37
|
5,400
|
|
|
8/29/2008
|
+1.10 / +7.59%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.81
|
99,800
|
|
|
8/28/2008
|
-0.20 / -1.36%
|
15.70
|
15.70
|
14.00
|
14.50
|
14.60
|
8.18
|
255,600
|
|
|
8/27/2008
|
+0.90 / +6.52%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
8.30
|
151,100
|
|
|
8/26/2008
|
+0.90 / +6.98%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.79
|
11,400
|
|
|
8/25/2008
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
7.28
|
17,300
|
|
|
8/22/2008
|
+0.30 / +2.54%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.09
|
6.83
|
136,900
|
|
|
8/21/2008
|
+0.70 / +6.31%
|
10.80
|
11.80
|
10.70
|
11.80
|
11.35
|
6.66
|
52,600
|
|
|