|
Closing price on 7/16/2008
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
13.30 |
| Volume |
171,700 |
| Split-adjusted Price |
8.07 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2008
|
+0.50 / +3.62%
|
14.30
|
14.30
|
13.30
|
14.30
|
13.97
|
8.07
|
171,700
|
|
|
7/15/2008
|
+0.50 / +3.76%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.79
|
3,200
|
|
|
7/14/2008
|
+0.50 / +3.91%
|
13.30
|
13.30
|
13.20
|
13.30
|
13.30
|
7.51
|
36,200
|
|
|
7/11/2008
|
+0.40 / +3.23%
|
12.80
|
12.80
|
12.40
|
12.80
|
12.76
|
7.23
|
76,400
|
|
|
7/10/2008
|
+0.40 / +3.33%
|
12.30
|
12.40
|
12.00
|
12.40
|
12.38
|
7.00
|
34,800
|
|
|
7/9/2008
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.60
|
12.00
|
11.99
|
6.77
|
82,200
|
|
|
7/8/2008
|
+0.30 / +2.59%
|
11.60
|
12.10
|
11.30
|
11.90
|
11.58
|
6.72
|
107,900
|
|
|
7/7/2008
|
+0.10 / +0.87%
|
11.90
|
11.90
|
11.10
|
11.60
|
11.70
|
6.55
|
203,400
|
|
|
7/4/2008
|
+0.40 / +3.60%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.49
|
14,400
|
|
|
7/3/2008
|
+0.30 / +2.78%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.09
|
6.27
|
35,500
|
|
|
7/2/2008
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.20
|
10.80
|
10.74
|
6.10
|
98,900
|
|
|
7/1/2008
|
+0.30 / +2.94%
|
9.80
|
10.50
|
9.80
|
10.50
|
10.43
|
5.93
|
27,200
|
|
|
6/30/2008
|
-0.40 / -3.77%
|
9.70
|
10.40
|
9.70
|
10.20
|
10.09
|
5.76
|
57,200
|
|
|
6/27/2008
|
+0.50 / +4.95%
|
10.20
|
10.60
|
9.80
|
10.60
|
10.10
|
5.98
|
104,100
|
|
|
6/26/2008
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.80
|
10.10
|
10.21
|
5.70
|
53,100
|
|
|
6/25/2008
|
+0.30 / +3.06%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.09
|
5.70
|
38,800
|
|
|
6/24/2008
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.78
|
5.53
|
28,600
|
|
|
6/23/2008
|
+0.30 / +3.23%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.46
|
5.42
|
61,600
|
|
|
6/20/2008
|
-0.30 / -3.13%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.25
|
7,500
|
|
|
6/19/2008
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.61
|
5.42
|
14,000
|
|
|
6/18/2008
|
-0.30 / -3.00%
|
10.30
|
10.30
|
9.70
|
9.70
|
9.98
|
5.48
|
109,500
|
|
|
6/17/2008
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.64
|
5,000
|
|
|
6/16/2008
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.53
|
13,700
|
|
|
6/13/2008
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.42
|
10,700
|
|
|
6/12/2008
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.31
|
3,900
|
|
|
6/11/2008
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.19
|
4,300
|
|
|
6/10/2008
|
+0.30 / +3.45%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.97
|
5.08
|
26,600
|
|
|
6/9/2008
|
-0.30 / -3.33%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.80
|
4.91
|
32,900
|
|
|
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
|
|
|