|
Closing price on 4/4/2007
|
|
| Open |
42.40 |
| High |
46.60 |
| Low |
42.00 |
| Volume |
11,800 |
| Split-adjusted Price |
15.40 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2007
|
-0.10 / -0.24%
|
42.40
|
46.60
|
42.00
|
42.10
|
42.10
|
15.40
|
11,800
|
|
|
4/3/2007
|
-3.30 / -7.25%
|
42.40
|
43.00
|
42.20
|
42.20
|
42.20
|
15.44
|
9,000
|
|
|
4/2/2007
|
-0.90 / -1.94%
|
46.40
|
51.00
|
45.50
|
45.50
|
45.50
|
16.65
|
4,600
|
|
|
3/30/2007
|
+4.20 / +9.95%
|
46.00
|
46.40
|
46.00
|
46.40
|
46.40
|
16.98
|
30,300
|
|
|
3/29/2007
|
-0.80 / -1.86%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
15.44
|
500
|
|
|
3/28/2007
|
+1.60 / +3.86%
|
38.40
|
43.00
|
37.50
|
43.00
|
43.00
|
15.73
|
9,100
|
|
|
3/27/2007
|
-4.40 / -9.61%
|
41.60
|
42.00
|
41.40
|
41.40
|
41.40
|
15.15
|
7,800
|
|
|
3/26/2007
|
-6.10 / -11.75%
|
45.90
|
49.80
|
45.80
|
45.80
|
45.80
|
16.76
|
3,500
|
|
|
3/23/2007
|
+1.00 / +1.96%
|
50.20
|
53.50
|
50.00
|
51.90
|
51.90
|
18.59
|
19,300
|
|
|
3/22/2007
|
0.00 / 0.00%
|
50.20
|
50.90
|
49.10
|
50.90
|
50.90
|
18.23
|
12,700
|
|
|
3/21/2007
|
+0.90 / +1.80%
|
51.50
|
54.00
|
50.90
|
50.90
|
50.90
|
18.23
|
21,700
|
|
|
3/20/2007
|
-5.00 / -9.09%
|
55.10
|
60.60
|
50.00
|
50.00
|
50.00
|
17.91
|
18,700
|
|
|
3/19/2007
|
+3.90 / +7.63%
|
52.00
|
55.30
|
52.00
|
55.00
|
55.00
|
19.70
|
48,300
|
|
|
3/16/2007
|
+5.60 / +12.31%
|
46.50
|
51.10
|
46.00
|
51.10
|
51.10
|
18.30
|
18,900
|
|
|
3/15/2007
|
-4.00 / -8.08%
|
46.50
|
49.00
|
43.50
|
45.50
|
45.50
|
16.29
|
27,600
|
|
|
3/14/2007
|
-3.00 / -5.71%
|
48.30
|
50.00
|
47.90
|
49.50
|
49.50
|
17.73
|
24,100
|
|
|
3/13/2007
|
-3.10 / -5.58%
|
53.20
|
55.60
|
52.50
|
52.50
|
52.50
|
18.80
|
28,700
|
|
|
3/12/2007
|
-2.40 / -4.14%
|
58.30
|
62.00
|
55.60
|
55.60
|
55.60
|
19.91
|
35,900
|
|
|
3/9/2007
|
+1.80 / +3.20%
|
58.00
|
61.80
|
58.00
|
58.00
|
58.00
|
20.77
|
101,400
|
|
|
3/8/2007
|
+5.10 / +9.98%
|
56.20
|
56.20
|
56.20
|
56.20
|
56.20
|
20.13
|
27,700
|
|
|
3/7/2007
|
+3.90 / +8.26%
|
51.00
|
51.10
|
51.00
|
51.10
|
51.10
|
18.30
|
19,900
|
|
|
3/6/2007
|
-0.10 / -0.21%
|
44.00
|
47.30
|
44.00
|
47.20
|
47.20
|
16.90
|
65,800
|
|
|
3/5/2007
|
+4.30 / +10.00%
|
43.00
|
47.30
|
40.00
|
47.30
|
47.30
|
16.94
|
64,900
|
|
|
3/2/2007
|
-0.50 / -1.15%
|
43.00
|
44.50
|
42.00
|
43.00
|
43.00
|
15.40
|
57,500
|
|
|
3/1/2007
|
+1.50 / +3.57%
|
41.90
|
46.00
|
41.00
|
43.50
|
43.50
|
15.58
|
67,000
|
|
|
2/28/2007
|
+3.70 / +9.66%
|
40.00
|
42.10
|
40.00
|
42.00
|
42.00
|
15.04
|
65,600
|
|
|
2/27/2007
|
+3.40 / +9.74%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
13.72
|
17,300
|
|
|
2/26/2007
|
+1.90 / +5.76%
|
34.50
|
34.90
|
34.50
|
34.90
|
34.90
|
12.50
|
20,100
|
|
|
2/15/2007
|
+2.00 / +6.45%
|
31.00
|
33.00
|
31.00
|
33.00
|
33.00
|
11.82
|
22,800
|
|
|
2/14/2007
|
+1.00 / +3.33%
|
30.10
|
31.50
|
29.80
|
31.00
|
31.00
|
11.10
|
29,700
|
|
|