|
Closing price on 4/25/2008
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
19.70 |
| Volume |
7,000 |
| Split-adjusted Price |
14.40 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2008
|
-0.60 / -2.96%
|
20.30
|
20.30
|
19.70
|
19.70
|
19.96
|
14.40
|
7,000
|
|
|
4/24/2008
|
-0.60 / -2.87%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
14.84
|
12,900
|
|
|
4/23/2008
|
-0.60 / -2.79%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
15.28
|
2,600
|
|
|
4/22/2008
|
-0.60 / -2.71%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
15.72
|
6,500
|
|
|
4/21/2008
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.10
|
16.16
|
2,500
|
|
|
4/18/2008
|
-1.20 / -5.17%
|
23.10
|
23.10
|
22.00
|
22.00
|
22.68
|
16.08
|
22,800
|
|
|
4/17/2008
|
+0.50 / +2.20%
|
22.10
|
23.20
|
22.10
|
23.20
|
22.59
|
16.96
|
48,800
|
|
|
4/16/2008
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
16.60
|
1,600
|
|
|
4/11/2008
|
-0.70 / -2.92%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
17.04
|
32,100
|
|
|
4/10/2008
|
-0.70 / -2.83%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
17.55
|
6,800
|
|
|
4/9/2008
|
-0.70 / -2.76%
|
25.40
|
25.40
|
24.70
|
24.70
|
24.70
|
18.06
|
32,600
|
|
|
4/8/2008
|
+0.30 / +1.20%
|
25.80
|
25.80
|
24.60
|
25.40
|
25.35
|
18.57
|
45,800
|
|
|
4/7/2008
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
18.35
|
26,800
|
|
|
4/4/2008
|
+0.40 / +1.67%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
17.84
|
14,400
|
|
|
4/3/2008
|
+0.40 / +1.69%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
17.55
|
6,800
|
|
|
4/2/2008
|
+0.40 / +1.72%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
17.25
|
12,900
|
|
|
4/1/2008
|
+0.40 / +1.75%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
16.96
|
12,600
|
|
|
3/31/2008
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
16.67
|
2,100
|
|
|
3/28/2008
|
+0.40 / +1.82%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
16.38
|
18,900
|
|
|
3/27/2008
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.90
|
22.00
|
21.95
|
16.08
|
4,300
|
|
|
3/26/2008
|
+1.90 / +9.50%
|
20.00
|
22.20
|
20.00
|
21.90
|
21.65
|
16.01
|
23,900
|
|
|
3/25/2008
|
-3.00 / -13.04%
|
20.10
|
23.30
|
20.00
|
20.00
|
21.21
|
14.62
|
23,700
|
|
|
3/24/2008
|
0.00 / 0.00%
|
23.50
|
23.50
|
21.90
|
23.00
|
22.17
|
16.82
|
8,500
|
|
|
3/21/2008
|
-2.10 / -8.08%
|
25.00
|
25.50
|
23.80
|
23.90
|
24.31
|
17.47
|
9,000
|
|
|
3/20/2008
|
0.00 / 0.00%
|
26.50
|
26.50
|
25.80
|
26.00
|
26.45
|
19.01
|
2,300
|
|
|
3/19/2008
|
+0.20 / +0.78%
|
26.70
|
27.50
|
23.90
|
26.00
|
25.73
|
19.01
|
15,000
|
|
|
3/18/2008
|
-1.70 / -6.18%
|
25.80
|
29.00
|
25.80
|
25.80
|
26.54
|
18.86
|
41,700
|
|
|
3/17/2008
|
0.00 / 0.00%
|
31.50
|
31.50
|
27.30
|
27.50
|
28.58
|
20.11
|
29,500
|
|
|
3/14/2008
|
+0.80 / +2.67%
|
32.00
|
32.00
|
29.00
|
30.80
|
30.30
|
22.52
|
9,900
|
|
|
3/13/2008
|
-0.90 / -2.91%
|
32.00
|
32.00
|
30.00
|
30.00
|
30.25
|
21.93
|
18,700
|
|
|