|
Closing price on 4/29/2008
|
|
| Open |
16.50 |
| High |
16.60 |
| Low |
15.80 |
| Volume |
39,000 |
| Split-adjusted Price |
8.75 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2008
|
-0.30 / -1.84%
|
16.50
|
16.60
|
15.80
|
16.00
|
16.14
|
8.75
|
39,000
|
|
|
4/28/2008
|
+0.10 / +0.62%
|
15.80
|
16.60
|
15.80
|
16.30
|
16.21
|
8.91
|
52,300
|
|
|
4/25/2008
|
-0.40 / -2.41%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.86
|
33,400
|
|
|
4/24/2008
|
-0.50 / -2.92%
|
16.60
|
16.70
|
16.60
|
16.60
|
16.60
|
9.08
|
64,100
|
|
|
4/23/2008
|
-0.50 / -2.84%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
9.35
|
200
|
|
|
4/22/2008
|
-0.50 / -2.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.62
|
10,900
|
|
|
4/21/2008
|
-0.20 / -1.09%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
9.90
|
2,400
|
|
|
4/18/2008
|
-0.90 / -4.69%
|
19.30
|
19.30
|
18.30
|
18.30
|
18.63
|
10.01
|
6,500
|
|
|
4/17/2008
|
+0.40 / +2.13%
|
18.30
|
19.30
|
18.30
|
19.20
|
18.84
|
10.50
|
38,100
|
|
|
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
|
|
|