|
Closing price on 12/7/2007
|
|
| Open |
44.00 |
| High |
44.10 |
| Low |
41.50 |
| Volume |
155,400 |
| Split-adjusted Price |
24.11 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/4/2007
|
+2.50 / +7.25%
|
35.00
|
37.00
|
35.00
|
37.00
|
36.35
|
20.23
|
67,900
|
|
|
12/3/2007
|
-0.30 / -0.86%
|
34.90
|
34.90
|
34.00
|
34.50
|
34.36
|
18.87
|
14,800
|
|
|
11/30/2007
|
+0.40 / +1.16%
|
35.00
|
35.00
|
33.90
|
34.80
|
34.24
|
19.03
|
16,900
|
|
|
11/29/2007
|
+0.40 / +1.18%
|
35.00
|
35.00
|
34.00
|
34.40
|
34.18
|
18.81
|
12,700
|
|
|
11/28/2007
|
-0.70 / -2.02%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.15
|
18.59
|
21,200
|
|
|
11/27/2007
|
-0.10 / -0.29%
|
35.50
|
36.50
|
34.70
|
34.70
|
35.77
|
18.97
|
11,100
|
|
|
11/26/2007
|
+0.80 / +2.35%
|
34.10
|
35.00
|
34.00
|
34.80
|
34.51
|
19.03
|
17,700
|
|
|
11/23/2007
|
+0.40 / +1.19%
|
35.00
|
35.00
|
33.60
|
34.00
|
34.13
|
18.59
|
13,700
|
|
|
11/22/2007
|
-1.20 / -3.45%
|
34.70
|
35.00
|
33.60
|
33.60
|
34.50
|
18.37
|
28,600
|
|
|
11/21/2007
|
-1.20 / -3.33%
|
35.60
|
35.60
|
34.30
|
34.80
|
34.70
|
19.03
|
19,800
|
|
|
11/20/2007
|
-0.60 / -1.64%
|
37.00
|
37.00
|
36.00
|
36.00
|
36.17
|
19.69
|
31,800
|
|
|
11/19/2007
|
-0.30 / -0.81%
|
35.50
|
37.80
|
35.50
|
36.60
|
36.54
|
20.01
|
23,000
|
|
|
11/16/2007
|
-0.50 / -1.34%
|
37.40
|
37.40
|
34.50
|
36.90
|
35.43
|
20.18
|
31,000
|
|
|
11/15/2007
|
-1.10 / -2.86%
|
42.00
|
42.00
|
34.60
|
37.40
|
37.88
|
20.45
|
47,800
|
|
|
11/14/2007
|
+4.80 / +14.24%
|
35.00
|
38.50
|
35.00
|
38.50
|
38.35
|
21.05
|
40,400
|
|
|
11/13/2007
|
-19.80 / -37.01%
|
39.00
|
41.10
|
33.70
|
33.70
|
35.03
|
18.43
|
16,700
|
|
|
11/12/2007
|
-2.50 / -4.46%
|
58.00
|
60.00
|
51.00
|
53.50
|
54.90
|
19.93
|
52,600
|
|
|
11/9/2007
|
-5.00 / -8.20%
|
58.00
|
58.60
|
55.30
|
56.00
|
56.00
|
20.86
|
116,100
|
|
|
11/8/2007
|
-4.00 / -6.15%
|
65.00
|
65.00
|
60.80
|
61.00
|
61.00
|
22.72
|
98,000
|
|
|
11/7/2007
|
-5.00 / -7.14%
|
69.80
|
72.00
|
65.00
|
65.00
|
65.00
|
24.21
|
82,900
|
|
|
11/6/2007
|
-4.90 / -6.54%
|
74.50
|
78.00
|
68.00
|
70.00
|
70.00
|
26.08
|
136,300
|
|
|
11/5/2007
|
+4.00 / +5.64%
|
77.90
|
77.90
|
64.00
|
74.90
|
74.90
|
27.90
|
283,500
|
|
|
11/2/2007
|
+6.40 / +9.92%
|
70.90
|
70.90
|
70.90
|
70.90
|
70.90
|
26.41
|
105,100
|
|
|
11/1/2007
|
+4.50 / +7.50%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
24.03
|
38,800
|
|
|
10/31/2007
|
+2.00 / +3.45%
|
58.00
|
60.00
|
57.00
|
60.00
|
60.00
|
22.35
|
77,600
|
|
|
10/30/2007
|
-4.00 / -6.45%
|
58.00
|
59.90
|
57.00
|
58.00
|
58.00
|
21.61
|
73,700
|
|
|
10/29/2007
|
-2.30 / -3.58%
|
65.00
|
69.90
|
59.00
|
62.00
|
62.00
|
23.10
|
75,300
|
|
|