|
Closing price on 2/22/2008
|
|
| Open |
26.50 |
| High |
29.00 |
| Low |
23.90 |
| Volume |
42,000 |
| Split-adjusted Price |
14.76 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2008
|
+0.50 / +1.89%
|
26.50
|
29.00
|
23.90
|
27.00
|
25.49
|
14.76
|
42,000
|
|
|
2/21/2008
|
-1.80 / -6.36%
|
26.80
|
26.80
|
26.50
|
26.50
|
26.53
|
14.49
|
19,100
|
|
|
2/20/2008
|
-2.70 / -8.71%
|
30.10
|
30.50
|
28.30
|
28.30
|
29.38
|
15.48
|
18,200
|
|
|
2/19/2008
|
+0.40 / +1.31%
|
30.00
|
32.50
|
30.00
|
31.00
|
30.91
|
16.95
|
15,600
|
|
|
2/18/2008
|
-1.40 / -4.38%
|
29.30
|
30.70
|
29.20
|
30.60
|
30.40
|
16.73
|
34,500
|
|
|
2/15/2008
|
-0.70 / -2.14%
|
32.10
|
33.00
|
32.00
|
32.00
|
32.13
|
17.50
|
10,400
|
|
|
2/14/2008
|
+0.60 / +1.87%
|
33.50
|
33.50
|
32.50
|
32.70
|
32.90
|
17.88
|
14,500
|
|
|
2/13/2008
|
-0.90 / -2.73%
|
32.50
|
33.00
|
32.00
|
32.10
|
32.48
|
17.55
|
19,800
|
|
|
2/12/2008
|
-2.10 / -5.98%
|
35.00
|
35.00
|
31.60
|
33.00
|
33.19
|
18.05
|
8,000
|
|
|
2/1/2008
|
+1.10 / +3.24%
|
36.00
|
36.00
|
34.10
|
35.10
|
34.95
|
19.19
|
21,300
|
|
|
1/31/2008
|
-1.70 / -4.76%
|
34.00
|
36.00
|
33.00
|
34.00
|
35.00
|
18.59
|
15,900
|
|
|
1/30/2008
|
+2.70 / +8.18%
|
34.90
|
35.70
|
34.90
|
35.70
|
35.55
|
19.52
|
36,400
|
|
|
1/29/2008
|
+1.30 / +4.10%
|
32.00
|
33.00
|
31.20
|
33.00
|
32.46
|
18.05
|
21,800
|
|
|
1/28/2008
|
-0.30 / -0.94%
|
31.50
|
32.30
|
31.50
|
31.70
|
31.88
|
17.33
|
23,700
|
|
|
1/25/2008
|
+0.50 / +1.59%
|
32.00
|
32.50
|
31.50
|
32.00
|
31.95
|
17.50
|
16,600
|
|
|
1/24/2008
|
-0.50 / -1.56%
|
32.00
|
33.90
|
31.00
|
31.50
|
31.97
|
17.22
|
23,400
|
|
|
1/23/2008
|
-1.00 / -3.03%
|
33.50
|
33.50
|
30.50
|
32.00
|
31.16
|
17.50
|
15,800
|
|
|
1/22/2008
|
-1.00 / -2.94%
|
32.50
|
33.80
|
32.50
|
33.00
|
33.09
|
18.05
|
17,400
|
|
|
1/21/2008
|
-0.60 / -1.73%
|
34.50
|
34.50
|
33.00
|
34.00
|
33.60
|
18.59
|
12,500
|
|
|
1/18/2008
|
+1.10 / +3.28%
|
33.70
|
35.60
|
33.50
|
34.60
|
34.82
|
18.92
|
34,000
|
|
|
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
|
|
|