|
Closing price on 6/6/2008
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.90 |
| Volume |
20,500 |
| Split-adjusted Price |
5.08 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2008
|
-0.10 / -1.10%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.94
|
5.08
|
20,500
|
|
|
6/5/2008
|
-0.50 / -5.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.14
|
17,600
|
|
|
6/4/2008
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.25
|
9,800
|
|
|
6/3/2008
|
-0.20 / -2.02%
|
9.70
|
10.00
|
9.70
|
9.70
|
9.76
|
5.30
|
17,900
|
|
|
6/2/2008
|
-0.40 / -3.88%
|
10.30
|
10.30
|
9.90
|
9.90
|
9.97
|
5.41
|
33,000
|
|
|
5/30/2008
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.16
|
5.63
|
82,200
|
|
|
5/29/2008
|
+0.30 / +3.00%
|
9.70
|
10.30
|
9.70
|
10.30
|
9.99
|
5.63
|
113,800
|
|
|
5/28/2008
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.47
|
8,400
|
|
|
5/27/2008
|
-0.30 / -2.83%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.63
|
1,200
|
|
|
5/26/2008
|
-0.30 / -2.75%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.80
|
100
|
|
|
5/23/2008
|
-0.30 / -2.68%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.96
|
6,200
|
|
|
5/22/2008
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.12
|
1,500
|
|
|
5/21/2008
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.29
|
16,400
|
|
|
5/20/2008
|
-0.30 / -2.48%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.45
|
100
|
|
|
5/19/2008
|
-0.30 / -2.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.62
|
5,200
|
|
|
5/16/2008
|
-0.30 / -2.36%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.78
|
43,900
|
|
|
5/15/2008
|
-0.30 / -2.31%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
6.94
|
1,500
|
|
|
5/14/2008
|
-0.40 / -2.99%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.11
|
100
|
|
|
5/13/2008
|
-0.40 / -2.90%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.33
|
1,500
|
|
|
5/12/2008
|
-0.40 / -2.82%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.55
|
1,300
|
|
|
5/9/2008
|
-0.40 / -2.74%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.76
|
1,400
|
|
|
5/8/2008
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.98
|
1,000
|
|
|
5/7/2008
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.20
|
400
|
|
|
5/6/2008
|
-0.30 / -1.91%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.42
|
2,600
|
|
|
5/5/2008
|
-0.30 / -1.88%
|
16.20
|
16.20
|
15.70
|
15.70
|
15.77
|
8.59
|
5,200
|
|
|
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
|
|
|