|
Closing price on 4/16/2008
|
|
| Open |
18.80 |
| High |
18.80 |
| Low |
18.80 |
| Volume |
3,500 |
| Split-adjusted Price |
10.28 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2008
|
-0.50 / -2.59%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
10.28
|
3,500
|
|
|
4/11/2008
|
-0.20 / -1.03%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
10.55
|
800
|
|
|
4/10/2008
|
-0.50 / -2.50%
|
19.50
|
20.00
|
19.50
|
19.50
|
19.78
|
10.66
|
2,700
|
|
|
4/9/2008
|
-0.80 / -3.85%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.06
|
10.94
|
12,100
|
|
|
4/8/2008
|
+0.20 / +0.97%
|
21.20
|
21.20
|
20.00
|
20.80
|
20.56
|
11.37
|
33,500
|
|
|
4/7/2008
|
+0.60 / +3.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
11.26
|
100
|
|
|
4/4/2008
|
+0.30 / +1.52%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.94
|
500
|
|
|
4/3/2008
|
+0.30 / +1.55%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
10.77
|
300
|
|
|
4/2/2008
|
+0.30 / +1.57%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
10.61
|
200
|
|
|
4/1/2008
|
+0.30 / +1.60%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
10.44
|
100
|
|
|
3/31/2008
|
+0.30 / +1.62%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
10.28
|
100
|
|
|
3/28/2008
|
+0.30 / +1.65%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.12
|
500
|
|
|
3/27/2008
|
+0.20 / +1.11%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
9.95
|
100
|
|
|
3/26/2008
|
+1.40 / +8.43%
|
18.00
|
18.00
|
17.40
|
18.00
|
17.87
|
9.84
|
16,600
|
|
|
3/25/2008
|
-1.30 / -7.26%
|
16.80
|
16.80
|
16.40
|
16.60
|
16.46
|
9.08
|
31,500
|
|
|
3/24/2008
|
-2.00 / -10.05%
|
19.80
|
20.40
|
17.90
|
17.90
|
18.17
|
9.79
|
22,700
|
|
|
3/21/2008
|
-0.80 / -3.86%
|
19.20
|
20.50
|
19.00
|
19.90
|
19.77
|
10.88
|
9,900
|
|
|
3/20/2008
|
-0.30 / -1.43%
|
21.00
|
22.00
|
20.10
|
20.70
|
20.54
|
11.32
|
13,500
|
|
|
3/19/2008
|
+1.00 / +5.00%
|
22.00
|
22.00
|
19.70
|
21.00
|
20.83
|
11.48
|
28,200
|
|
|
3/18/2008
|
-2.10 / -9.50%
|
19.90
|
20.30
|
19.90
|
20.00
|
19.97
|
10.94
|
42,100
|
|
|
3/17/2008
|
-1.90 / -7.92%
|
23.00
|
23.00
|
21.70
|
22.10
|
22.14
|
12.08
|
19,000
|
|
|
3/14/2008
|
-0.50 / -2.04%
|
23.50
|
24.30
|
23.00
|
24.00
|
23.89
|
13.12
|
9,400
|
|
|
3/13/2008
|
+0.50 / +2.08%
|
24.60
|
25.00
|
24.00
|
24.50
|
24.34
|
13.40
|
13,600
|
|
|
3/12/2008
|
+0.50 / +2.13%
|
23.30
|
25.20
|
23.00
|
24.00
|
24.44
|
13.12
|
17,500
|
|
|
3/11/2008
|
-1.20 / -4.86%
|
25.70
|
25.90
|
23.00
|
23.50
|
23.28
|
12.85
|
25,900
|
|
|
3/10/2008
|
+1.00 / +4.22%
|
26.00
|
26.00
|
24.60
|
24.70
|
25.52
|
13.51
|
56,000
|
|
|
3/7/2008
|
+2.10 / +9.72%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
12.96
|
4,400
|
|
|
3/6/2008
|
+0.60 / +2.86%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
11.81
|
1,800
|
|
|
3/5/2008
|
-0.40 / -1.87%
|
20.00
|
22.50
|
19.40
|
21.00
|
19.68
|
11.48
|
33,000
|
|
|
3/4/2008
|
-2.00 / -8.55%
|
23.00
|
23.00
|
21.40
|
21.40
|
21.46
|
11.70
|
10,000
|
|
|