|
Closing price on 1/25/2008
|
|
| Open |
36.20 |
| High |
36.50 |
| Low |
36.00 |
| Volume |
14,600 |
| Split-adjusted Price |
26.47 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2008
|
-0.70 / -1.90%
|
36.20
|
36.50
|
36.00
|
36.20
|
36.13
|
26.47
|
14,600
|
|
|
1/24/2008
|
+0.90 / +2.50%
|
34.00
|
37.90
|
34.00
|
36.90
|
36.78
|
26.98
|
18,900
|
|
|
1/23/2008
|
-0.90 / -2.44%
|
36.00
|
36.20
|
35.70
|
36.00
|
35.98
|
26.32
|
29,400
|
|
|
1/22/2008
|
+1.10 / +3.07%
|
36.00
|
36.90
|
36.00
|
36.90
|
36.25
|
26.98
|
16,300
|
|
|
1/21/2008
|
0.00 / 0.00%
|
36.00
|
38.00
|
35.80
|
35.80
|
36.23
|
26.17
|
3,500
|
|
|
1/18/2008
|
-0.30 / -0.80%
|
38.80
|
39.50
|
36.00
|
37.20
|
38.11
|
27.20
|
13,200
|
|
|
1/17/2008
|
+0.10 / +0.27%
|
39.00
|
40.00
|
34.00
|
37.50
|
38.18
|
27.42
|
34,500
|
|
|
1/16/2008
|
+3.50 / +10.32%
|
34.00
|
37.40
|
34.00
|
37.40
|
36.57
|
27.34
|
20,200
|
|
|
1/15/2008
|
-1.80 / -5.04%
|
33.80
|
35.00
|
33.80
|
33.90
|
33.96
|
24.79
|
15,800
|
|
|
1/14/2008
|
0.00 / 0.00%
|
40.00
|
40.50
|
35.70
|
35.70
|
37.49
|
26.10
|
6,400
|
|
|
1/11/2008
|
-1.60 / -3.90%
|
41.00
|
41.00
|
38.80
|
39.40
|
39.60
|
28.81
|
6,200
|
|
|
1/10/2008
|
-1.00 / -2.38%
|
44.00
|
44.50
|
39.30
|
41.00
|
40.83
|
29.98
|
10,200
|
|
|
1/9/2008
|
-2.30 / -5.19%
|
43.00
|
45.00
|
42.00
|
42.00
|
43.59
|
30.71
|
20,800
|
|
|
1/8/2008
|
-0.10 / -0.23%
|
48.00
|
51.00
|
44.00
|
44.30
|
45.42
|
32.39
|
23,000
|
|
|
1/7/2008
|
0.00 / 0.00%
|
52.00
|
52.00
|
44.40
|
44.40
|
47.55
|
32.46
|
9,900
|
|
|
1/4/2008
|
-0.90 / -1.88%
|
50.90
|
52.00
|
47.00
|
47.00
|
49.33
|
34.36
|
9,600
|
|
|
1/3/2008
|
-0.10 / -0.21%
|
48.00
|
50.30
|
47.00
|
47.90
|
48.72
|
35.02
|
13,400
|
|
|
1/2/2008
|
0.00 / 0.00%
|
54.50
|
54.90
|
48.00
|
48.00
|
50.49
|
35.09
|
23,000
|
|
|
12/28/2007
|
-3.40 / -6.37%
|
52.00
|
52.00
|
49.00
|
50.00
|
50.00
|
36.56
|
3,200
|
|
|
12/27/2007
|
-0.10 / -0.19%
|
55.40
|
55.40
|
53.40
|
53.40
|
54.24
|
39.04
|
3,000
|
|
|
12/26/2007
|
+2.50 / +4.90%
|
53.00
|
54.00
|
53.00
|
53.50
|
53.52
|
39.12
|
19,800
|
|
|
12/25/2007
|
-3.00 / -5.56%
|
53.00
|
53.00
|
51.00
|
51.00
|
52.22
|
37.29
|
7,000
|
|
|
12/24/2007
|
0.00 / 0.00%
|
58.00
|
58.00
|
53.50
|
54.00
|
54.01
|
39.48
|
5,800
|
|
|
12/21/2007
|
-1.90 / -3.45%
|
58.00
|
58.00
|
53.10
|
53.10
|
54.97
|
38.82
|
24,600
|
|
|
12/20/2007
|
0.00 / 0.00%
|
75.00
|
75.00
|
53.10
|
55.00
|
58.40
|
40.21
|
20,700
|
|
|