|
Closing price on 7/3/2008
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
11.00 |
| Volume |
35,500 |
| Split-adjusted Price |
6.27 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|