|
Closing price on 8/4/2008
|
|
| Open |
13.70 |
| High |
13.90 |
| Low |
13.20 |
| Volume |
22,000 |
| Split-adjusted Price |
9.72 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2008
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.20
|
13.30
|
13.53
|
9.72
|
22,000
|
|
|
8/1/2008
|
-0.40 / -2.88%
|
13.90
|
14.00
|
13.50
|
13.50
|
13.67
|
9.87
|
34,500
|
|
|
7/31/2008
|
+0.50 / +3.73%
|
14.00
|
14.00
|
13.20
|
13.90
|
13.54
|
10.16
|
38,400
|
|
|
7/30/2008
|
-0.10 / -0.74%
|
14.00
|
14.10
|
13.20
|
13.40
|
13.68
|
9.80
|
29,700
|
|
|
7/29/2008
|
+0.30 / +2.27%
|
13.90
|
13.90
|
13.00
|
13.50
|
13.71
|
9.87
|
59,800
|
|
|
7/28/2008
|
0.00 / 0.00%
|
12.90
|
13.90
|
12.90
|
13.20
|
13.43
|
9.65
|
63,600
|
|
|
7/25/2008
|
-0.40 / -2.90%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
9.80
|
5,100
|
|
|
7/24/2008
|
-0.50 / -3.50%
|
13.80
|
14.80
|
13.80
|
13.80
|
13.94
|
10.09
|
77,100
|
|
|
7/23/2008
|
-0.50 / -3.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10.46
|
200
|
|
|
7/22/2008
|
-0.60 / -3.90%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.82
|
600
|
|
|
7/21/2008
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
11.26
|
1,300
|
|
|
7/18/2008
|
-0.40 / -2.44%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.70
|
9,600
|
|
|
7/17/2008
|
-0.60 / -3.53%
|
16.50
|
17.10
|
16.10
|
16.40
|
16.56
|
11.99
|
60,800
|
|
|
7/16/2008
|
+0.50 / +3.03%
|
17.10
|
17.10
|
15.90
|
17.00
|
16.53
|
12.43
|
83,000
|
|
|
7/15/2008
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.06
|
25,100
|
|
|
7/14/2008
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.50
|
16.00
|
15.92
|
11.70
|
53,100
|
|
|
7/11/2008
|
+0.30 / +1.99%
|
15.40
|
15.80
|
15.10
|
15.40
|
15.38
|
11.26
|
64,100
|
|
|
7/10/2008
|
-0.50 / -3.21%
|
16.00
|
16.00
|
15.10
|
15.10
|
15.71
|
11.04
|
37,200
|
|
|
7/9/2008
|
-0.30 / -1.89%
|
16.20
|
16.20
|
15.50
|
15.60
|
15.73
|
11.41
|
33,600
|
|
|
7/8/2008
|
+0.60 / +3.92%
|
15.60
|
16.00
|
15.60
|
15.90
|
15.62
|
11.63
|
28,100
|
|
|
7/7/2008
|
0.00 / 0.00%
|
16.40
|
16.50
|
15.30
|
15.30
|
16.23
|
11.19
|
94,600
|
|
|
7/4/2008
|
+0.60 / +3.92%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.89
|
11.63
|
43,300
|
|
|
7/3/2008
|
+0.40 / +2.68%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.29
|
11.19
|
23,500
|
|
|
7/2/2008
|
+0.50 / +3.47%
|
14.90
|
14.90
|
14.60
|
14.90
|
14.84
|
10.89
|
45,000
|
|
|
7/1/2008
|
+0.40 / +2.86%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.37
|
10.53
|
54,800
|
|
|
6/30/2008
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.70
|
14.00
|
13.92
|
10.24
|
24,000
|
|
|
6/27/2008
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.20
|
13.40
|
13.58
|
9.80
|
35,300
|
|
|
6/26/2008
|
-0.20 / -1.47%
|
13.70
|
14.20
|
13.20
|
13.40
|
13.71
|
9.80
|
48,200
|
|
|
6/25/2008
|
-0.50 / -3.55%
|
13.60
|
14.10
|
13.60
|
13.60
|
13.67
|
9.94
|
55,200
|
|
|
6/24/2008
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.31
|
4,800
|
|
|