|
Closing price on 5/23/2008
|
|
| Open |
31.80 |
| High |
31.80 |
| Low |
31.80 |
| Volume |
600 |
| Split-adjusted Price |
7.16 |
|
|
COM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2008
|
-0.60 / -1.85%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
7.16
|
600
|
|
|
5/22/2008
|
-0.60 / -1.82%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
7.29
|
100
|
|
|
5/21/2008
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
7.43
|
0
|
|
|
5/20/2008
|
-0.60 / -1.79%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
7.43
|
1,100
|
|
|
5/19/2008
|
-0.60 / -1.75%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
7.56
|
1,000
|
|
|
5/16/2008
|
-0.60 / -1.72%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
7.70
|
5,680
|
|
|
5/15/2008
|
-0.70 / -1.97%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
7.83
|
1,010
|
|
|
5/14/2008
|
-0.70 / -1.93%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
7.99
|
10
|
|
|
5/13/2008
|
-0.70 / -1.90%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
8.15
|
120
|
|
|
5/12/2008
|
-0.70 / -1.86%
|
37.50
|
37.50
|
36.90
|
36.90
|
36.90
|
8.30
|
100
|
|
|
5/9/2008
|
-0.70 / -1.83%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
8.46
|
60
|
|
|
5/8/2008
|
-0.70 / -1.79%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
8.62
|
9,040
|
|
|
5/7/2008
|
-0.70 / -1.76%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
8.78
|
10,850
|
|
|
5/6/2008
|
-0.80 / -1.98%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
8.93
|
12,460
|
|
|
5/5/2008
|
-0.20 / -0.49%
|
40.50
|
40.60
|
40.50
|
40.50
|
40.50
|
9.11
|
9,600
|
|
|
4/29/2008
|
+0.70 / +1.75%
|
40.80
|
40.80
|
40.00
|
40.70
|
40.70
|
9.16
|
17,030
|
|
|
4/28/2008
|
+0.30 / +0.76%
|
39.10
|
40.00
|
39.10
|
40.00
|
40.00
|
9.00
|
9,290
|
|
|
4/25/2008
|
+0.70 / +1.79%
|
38.40
|
39.70
|
38.40
|
39.70
|
39.70
|
8.93
|
720
|
|
|
4/24/2008
|
+0.10 / +0.26%
|
38.20
|
39.10
|
38.20
|
39.00
|
39.00
|
8.78
|
8,560
|
|
|
4/23/2008
|
-0.70 / -1.77%
|
38.90
|
39.00
|
38.90
|
38.90
|
38.90
|
8.75
|
11,050
|
|
|
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
|
|
|