|
Closing price on 4/22/2008
|
|
| Open |
38.60 |
| High |
39.60 |
| Low |
38.50 |
| Volume |
6,590 |
| Split-adjusted Price |
8.91 |
|
|
COM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2008
|
+0.40 / +1.02%
|
38.60
|
39.60
|
38.50
|
39.60
|
39.60
|
8.91
|
6,590
|
|
|
4/21/2008
|
-0.80 / -2.00%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
8.82
|
6,190
|
|
|
4/18/2008
|
-0.40 / -0.99%
|
40.60
|
40.60
|
39.60
|
40.00
|
40.00
|
9.00
|
18,090
|
|
|
4/17/2008
|
+0.70 / +1.76%
|
39.00
|
40.40
|
39.00
|
40.40
|
40.40
|
9.09
|
8,350
|
|
|
4/16/2008
|
-0.80 / -1.98%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
8.93
|
1,520
|
|
|
4/11/2008
|
-0.60 / -1.46%
|
40.30
|
40.60
|
40.30
|
40.50
|
40.50
|
9.11
|
16,370
|
|
|
4/10/2008
|
-0.80 / -1.91%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
9.25
|
20,170
|
|
|
4/9/2008
|
+0.30 / +0.72%
|
42.10
|
42.10
|
40.90
|
41.90
|
41.90
|
9.43
|
26,660
|
|
|
4/8/2008
|
+0.80 / +1.96%
|
41.60
|
41.60
|
40.00
|
41.60
|
41.60
|
9.36
|
42,180
|
|
|
4/7/2008
|
+0.80 / +2.00%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
9.18
|
17,640
|
|
|
4/4/2008
|
+0.30 / +0.76%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
9.00
|
20,100
|
|
|
4/3/2008
|
+0.30 / +0.76%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
8.93
|
200
|
|
|
4/2/2008
|
+0.30 / +0.77%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
8.87
|
310
|
|
|
4/1/2008
|
+0.30 / +0.77%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
8.80
|
110
|
|
|
3/31/2008
|
+0.30 / +0.78%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
8.73
|
850
|
|
|
3/28/2008
|
+0.30 / +0.79%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
8.66
|
10
|
|
|
3/27/2008
|
+0.30 / +0.79%
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
8.60
|
1,260
|
|
|
3/26/2008
|
+1.80 / +4.99%
|
37.90
|
37.90
|
34.30
|
37.90
|
37.90
|
8.53
|
12,460
|
|
|
3/25/2008
|
-1.90 / -5.00%
|
36.10
|
37.00
|
36.10
|
36.10
|
36.10
|
8.12
|
42,160
|
|
|
3/24/2008
|
-1.50 / -3.80%
|
38.00
|
38.20
|
37.70
|
38.00
|
38.00
|
8.55
|
31,560
|
|
|
3/21/2008
|
0.00 / 0.00%
|
37.90
|
39.50
|
37.90
|
39.50
|
39.50
|
8.89
|
22,470
|
|
|
3/20/2008
|
0.00 / 0.00%
|
40.00
|
40.00
|
37.90
|
39.50
|
39.50
|
8.89
|
9,040
|
|
|
3/19/2008
|
+1.10 / +2.86%
|
37.10
|
39.50
|
37.10
|
39.50
|
39.50
|
8.89
|
6,010
|
|
|
3/18/2008
|
-2.00 / -4.95%
|
38.40
|
38.50
|
38.40
|
38.40
|
38.40
|
8.64
|
52,990
|
|
|
3/17/2008
|
-1.90 / -4.49%
|
40.30
|
40.80
|
40.30
|
40.40
|
40.40
|
9.09
|
20,510
|
|
|
3/14/2008
|
-1.30 / -2.98%
|
42.30
|
43.60
|
42.30
|
42.30
|
42.30
|
9.52
|
7,510
|
|
|
3/13/2008
|
+0.10 / +0.23%
|
43.50
|
43.70
|
43.50
|
43.60
|
43.60
|
9.81
|
12,890
|
|
|
3/12/2008
|
+0.50 / +1.16%
|
41.20
|
43.50
|
41.20
|
43.50
|
43.50
|
9.79
|
3,660
|
|
|
3/11/2008
|
0.00 / 0.00%
|
42.00
|
43.00
|
41.00
|
43.00
|
43.00
|
9.68
|
27,700
|
|
|
3/10/2008
|
+1.80 / +4.37%
|
43.20
|
43.20
|
43.00
|
43.00
|
43.00
|
9.68
|
62,500
|
|
|