|
Closing price on 5/2/2007
|
|
| Open |
37.00 |
| High |
37.50 |
| Low |
37.00 |
| Volume |
2,300 |
| Split-adjusted Price |
13.72 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2007
|
+1.00 / +2.74%
|
37.00
|
37.50
|
37.00
|
37.50
|
37.50
|
13.72
|
2,300
|
|
|
4/25/2007
|
+1.90 / +5.49%
|
34.80
|
36.50
|
34.80
|
36.50
|
36.50
|
13.35
|
3,700
|
|
|
4/24/2007
|
-1.40 / -3.89%
|
34.20
|
34.60
|
34.00
|
34.60
|
34.60
|
12.66
|
1,400
|
|
|
4/23/2007
|
-2.90 / -7.46%
|
36.40
|
37.00
|
36.00
|
36.00
|
36.00
|
13.17
|
2,500
|
|
|
4/20/2007
|
+0.90 / +2.37%
|
39.50
|
41.00
|
38.00
|
38.90
|
38.90
|
14.23
|
3,400
|
|
|
4/19/2007
|
+0.40 / +1.06%
|
37.60
|
41.00
|
37.60
|
38.00
|
38.00
|
13.90
|
16,000
|
|
|
4/18/2007
|
+3.30 / +9.62%
|
37.00
|
37.60
|
37.00
|
37.60
|
37.60
|
13.76
|
1,100
|
|
|
4/17/2007
|
-3.70 / -9.74%
|
34.20
|
34.30
|
34.10
|
34.30
|
34.30
|
12.55
|
11,500
|
|
|
4/16/2007
|
-1.50 / -3.80%
|
37.80
|
40.80
|
37.00
|
38.00
|
38.00
|
13.90
|
2,300
|
|
|
4/13/2007
|
-2.50 / -5.95%
|
40.80
|
42.50
|
39.00
|
39.50
|
39.50
|
14.45
|
2,600
|
|
|
4/12/2007
|
0.00 / 0.00%
|
42.10
|
42.50
|
41.60
|
42.00
|
42.00
|
15.37
|
12,200
|
|
|
4/11/2007
|
+0.50 / +1.20%
|
42.00
|
42.50
|
41.50
|
42.00
|
42.00
|
15.37
|
10,100
|
|
|
4/10/2007
|
+0.50 / +1.22%
|
41.50
|
42.50
|
41.50
|
41.50
|
41.50
|
15.18
|
6,600
|
|
|
4/9/2007
|
-1.10 / -2.61%
|
41.40
|
43.00
|
40.00
|
41.00
|
41.00
|
15.00
|
11,600
|
|
|
4/6/2007
|
-0.90 / -2.09%
|
42.00
|
42.60
|
42.00
|
42.10
|
42.10
|
15.40
|
9,400
|
|
|
4/5/2007
|
+0.90 / +2.14%
|
41.90
|
43.90
|
39.10
|
43.00
|
43.00
|
15.73
|
9,500
|
|
|
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
|
|
|