|
Closing price on 3/5/2008
|
|
| Open |
37.50 |
| High |
37.80 |
| Low |
37.50 |
| Volume |
61,440 |
| Split-adjusted Price |
8.44 |
|
|
COM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2008
|
-1.90 / -4.82%
|
37.50
|
37.80
|
37.50
|
37.50
|
37.50
|
8.44
|
61,440
|
|
|
3/4/2008
|
-2.00 / -4.83%
|
39.40
|
39.50
|
39.40
|
39.40
|
39.40
|
8.87
|
59,720
|
|
|
3/3/2008
|
-2.10 / -4.83%
|
43.50
|
43.50
|
41.40
|
41.40
|
41.40
|
9.32
|
25,610
|
|
|
2/29/2008
|
+0.50 / +1.16%
|
43.00
|
45.00
|
43.00
|
43.50
|
43.50
|
9.79
|
41,090
|
|
|
2/28/2008
|
0.00 / 0.00%
|
42.50
|
43.00
|
42.50
|
43.00
|
43.00
|
9.68
|
32,630
|
|
|
2/27/2008
|
+1.40 / +3.37%
|
42.00
|
43.00
|
42.00
|
43.00
|
43.00
|
9.68
|
23,330
|
|
|
2/26/2008
|
-1.80 / -4.15%
|
45.00
|
45.00
|
41.60
|
41.60
|
41.60
|
9.36
|
33,000
|
|
|
2/25/2008
|
+1.90 / +4.58%
|
43.00
|
43.50
|
43.00
|
43.40
|
43.40
|
9.77
|
16,030
|
|
|
2/22/2008
|
-2.00 / -4.60%
|
41.40
|
41.50
|
41.40
|
41.50
|
41.50
|
9.34
|
35,170
|
|
|
2/21/2008
|
-2.20 / -4.81%
|
43.50
|
44.10
|
43.50
|
43.50
|
43.50
|
9.79
|
31,360
|
|
|
2/20/2008
|
-2.20 / -4.59%
|
45.70
|
47.90
|
45.70
|
45.70
|
45.70
|
10.28
|
8,490
|
|
|
2/19/2008
|
+0.40 / +0.84%
|
45.20
|
47.90
|
45.20
|
47.90
|
47.90
|
10.78
|
12,680
|
|
|
2/18/2008
|
-2.00 / -4.04%
|
48.00
|
48.00
|
47.50
|
47.50
|
47.50
|
10.69
|
26,410
|
|
|
2/15/2008
|
-0.50 / -1.00%
|
49.10
|
50.00
|
49.00
|
49.50
|
49.50
|
11.14
|
30,960
|
|
|
2/14/2008
|
+1.90 / +3.95%
|
49.00
|
50.50
|
49.00
|
50.00
|
50.00
|
11.25
|
19,830
|
|
|
2/13/2008
|
-1.90 / -3.80%
|
50.00
|
50.00
|
48.10
|
48.10
|
48.10
|
10.82
|
20,650
|
|
|
2/12/2008
|
-1.50 / -2.91%
|
52.00
|
52.50
|
50.00
|
50.00
|
50.00
|
11.25
|
5,800
|
|
|
2/1/2008
|
+2.40 / +4.89%
|
50.50
|
51.50
|
50.50
|
51.50
|
51.50
|
11.59
|
24,430
|
|
|
1/31/2008
|
-1.40 / -2.77%
|
49.00
|
50.50
|
49.00
|
49.10
|
49.10
|
11.05
|
17,440
|
|
|
1/30/2008
|
+2.00 / +4.12%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.50
|
11.36
|
33,210
|
|
|
1/29/2008
|
+2.00 / +4.30%
|
46.90
|
48.50
|
46.80
|
48.50
|
48.50
|
10.91
|
26,050
|
|
|
1/28/2008
|
0.00 / 0.00%
|
46.50
|
47.00
|
46.00
|
46.50
|
46.50
|
10.46
|
14,760
|
|
|
1/25/2008
|
-0.50 / -1.06%
|
46.00
|
47.00
|
45.00
|
46.50
|
46.50
|
10.46
|
15,080
|
|
|
1/24/2008
|
-2.40 / -4.86%
|
48.20
|
49.50
|
47.00
|
47.00
|
47.00
|
10.58
|
27,770
|
|
|
1/23/2008
|
-2.60 / -5.00%
|
50.00
|
50.00
|
49.40
|
49.40
|
49.40
|
11.12
|
11,860
|
|
|
1/22/2008
|
-2.50 / -4.59%
|
53.50
|
54.00
|
52.00
|
52.00
|
52.00
|
11.70
|
11,120
|
|
|
1/21/2008
|
+0.50 / +0.93%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
12.26
|
6,100
|
|
|
1/18/2008
|
+1.00 / +1.89%
|
53.00
|
54.00
|
51.50
|
54.00
|
54.00
|
12.15
|
34,000
|
|
|
1/17/2008
|
+2.50 / +4.95%
|
53.00
|
53.00
|
52.00
|
53.00
|
53.00
|
11.93
|
42,850
|
|
|
1/16/2008
|
+2.00 / +4.12%
|
49.50
|
50.50
|
49.50
|
50.50
|
50.50
|
11.36
|
2,810
|
|
|