|
Closing price on 5/21/2008
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
16.40 |
| Volume |
21,600 |
| Split-adjusted Price |
11.99 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2008
|
-0.10 / -0.61%
|
17.40
|
17.40
|
16.40
|
16.40
|
16.91
|
11.99
|
21,600
|
|
|
5/20/2008
|
+0.30 / +1.85%
|
17.50
|
17.50
|
16.50
|
16.50
|
16.87
|
12.06
|
6,800
|
|
|
5/19/2008
|
0.00 / 0.00%
|
16.20
|
17.20
|
16.20
|
16.20
|
16.98
|
11.84
|
11,800
|
|
|
5/16/2008
|
-0.50 / -2.99%
|
17.20
|
17.20
|
16.20
|
16.20
|
16.71
|
11.84
|
37,300
|
|
|
5/15/2008
|
-0.50 / -2.91%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.21
|
12,300
|
|
|
5/14/2008
|
-0.50 / -2.82%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
12.58
|
200
|
|
|
5/13/2008
|
+0.20 / +1.14%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
12.94
|
6,700
|
|
|
5/12/2008
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.50
|
17.50
|
18.18
|
12.79
|
14,700
|
|
|
5/9/2008
|
-0.50 / -2.78%
|
17.50
|
18.50
|
17.50
|
17.50
|
18.04
|
12.79
|
11,200
|
|
|
5/8/2008
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.16
|
100
|
|
|
5/7/2008
|
-0.50 / -2.63%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
13.53
|
3,600
|
|
|
5/6/2008
|
-0.40 / -2.06%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.03
|
13.89
|
1,200
|
|
|
5/5/2008
|
0.00 / 0.00%
|
20.60
|
20.60
|
19.40
|
19.40
|
19.53
|
14.18
|
3,100
|
|
|
4/29/2008
|
-0.30 / -1.49%
|
20.60
|
20.60
|
19.50
|
19.90
|
20.01
|
14.55
|
3,400
|
|
|
4/28/2008
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.80
|
20.20
|
19.98
|
14.77
|
11,000
|
|
|
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
|
|
|