|
Closing price on 3/18/2008
|
|
| Open |
25.80 |
| High |
29.00 |
| Low |
25.80 |
| Volume |
41,700 |
| Split-adjusted Price |
18.86 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/12/2008
|
+0.30 / +0.98%
|
32.00
|
32.80
|
30.00
|
30.90
|
31.44
|
22.59
|
8,400
|
|
|
3/11/2008
|
-2.40 / -7.27%
|
33.00
|
34.20
|
30.40
|
30.60
|
31.27
|
22.37
|
5,700
|
|
|
3/10/2008
|
0.00 / 0.00%
|
35.90
|
35.90
|
30.00
|
33.00
|
33.69
|
24.13
|
32,500
|
|
|
3/7/2008
|
+2.60 / +8.64%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
23.91
|
16,900
|
|
|
3/6/2008
|
+2.60 / +9.45%
|
29.00
|
30.10
|
28.90
|
30.10
|
29.84
|
22.01
|
9,100
|
|
|
3/5/2008
|
-1.90 / -6.46%
|
31.00
|
31.00
|
26.60
|
27.50
|
27.44
|
20.11
|
27,800
|
|
|
3/4/2008
|
-2.30 / -7.26%
|
30.90
|
30.90
|
29.40
|
29.40
|
29.46
|
21.50
|
26,400
|
|
|
3/3/2008
|
0.00 / 0.00%
|
35.00
|
35.00
|
31.70
|
31.70
|
32.58
|
23.18
|
21,700
|
|
|
2/29/2008
|
-1.20 / -3.31%
|
35.00
|
36.00
|
35.00
|
35.00
|
35.17
|
25.59
|
8,600
|
|
|
2/28/2008
|
+0.60 / +1.69%
|
35.70
|
36.80
|
35.50
|
36.20
|
36.16
|
26.47
|
13,700
|
|
|
2/27/2008
|
-0.40 / -1.11%
|
37.20
|
37.20
|
35.50
|
35.60
|
36.11
|
26.03
|
16,900
|
|
|
2/26/2008
|
0.00 / 0.00%
|
39.30
|
39.30
|
35.00
|
36.00
|
36.30
|
26.32
|
16,000
|
|
|
2/25/2008
|
0.00 / 0.00%
|
35.10
|
36.00
|
35.10
|
36.00
|
35.84
|
26.32
|
16,200
|
|
|
2/22/2008
|
+1.00 / +3.03%
|
31.50
|
36.80
|
31.50
|
34.00
|
32.77
|
24.86
|
18,300
|
|
|
2/21/2008
|
-3.00 / -8.33%
|
38.00
|
39.80
|
32.60
|
33.00
|
33.48
|
24.13
|
29,100
|
|
|
2/20/2008
|
-1.90 / -5.01%
|
38.00
|
38.00
|
35.00
|
36.00
|
36.16
|
26.32
|
20,800
|
|
|
2/19/2008
|
-1.60 / -4.05%
|
38.00
|
38.00
|
37.50
|
37.90
|
37.74
|
27.71
|
15,400
|
|
|
2/18/2008
|
0.00 / 0.00%
|
38.00
|
39.50
|
36.00
|
39.50
|
37.05
|
28.88
|
13,100
|
|
|
2/15/2008
|
-2.00 / -4.94%
|
41.00
|
41.00
|
38.50
|
38.50
|
38.76
|
28.15
|
3,800
|
|
|
2/14/2008
|
+0.70 / +1.76%
|
40.00
|
41.90
|
39.00
|
40.50
|
40.15
|
29.61
|
17,000
|
|
|
2/13/2008
|
-1.70 / -4.10%
|
42.40
|
43.00
|
38.90
|
39.80
|
40.40
|
29.10
|
15,200
|
|
|
2/12/2008
|
0.00 / 0.00%
|
42.00
|
42.40
|
38.50
|
41.50
|
40.62
|
30.34
|
20,100
|
|
|
2/1/2008
|
+1.00 / +2.60%
|
38.00
|
40.00
|
37.90
|
39.50
|
39.38
|
28.88
|
9,900
|
|
|
1/31/2008
|
-2.30 / -5.64%
|
41.00
|
41.00
|
37.50
|
38.50
|
38.78
|
28.15
|
17,100
|
|
|
1/30/2008
|
+2.80 / +7.37%
|
40.00
|
40.80
|
40.00
|
40.80
|
40.75
|
29.83
|
22,400
|
|
|
1/29/2008
|
+2.00 / +5.56%
|
37.00
|
38.00
|
36.50
|
38.00
|
37.13
|
27.78
|
10,200
|
|
|