|
Closing price on 9/26/2008
|
|
| Open |
34.90 |
| High |
36.30 |
| Low |
33.20 |
| Volume |
14,630 |
| Split-adjusted Price |
8.56 |
|
|
COM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2008
|
+0.30 / +0.86%
|
34.90
|
36.30
|
33.20
|
35.20
|
35.20
|
8.56
|
14,630
|
|
|
9/25/2008
|
+1.10 / +3.25%
|
34.00
|
35.00
|
34.00
|
34.90
|
34.90
|
8.48
|
11,010
|
|
|
9/24/2008
|
0.00 / 0.00%
|
33.00
|
33.80
|
33.00
|
33.80
|
33.80
|
8.22
|
9,580
|
|
|
9/23/2008
|
-1.70 / -4.79%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
8.22
|
9,930
|
|
|
9/22/2008
|
+1.60 / +4.72%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
8.63
|
18,580
|
|
|
9/19/2008
|
+1.60 / +4.95%
|
30.70
|
33.90
|
30.70
|
33.90
|
33.90
|
8.24
|
11,410
|
|
|
9/18/2008
|
0.00 / 0.00%
|
30.80
|
32.30
|
30.70
|
32.30
|
32.30
|
7.85
|
19,290
|
|
|
9/17/2008
|
+0.30 / +0.94%
|
29.90
|
32.30
|
29.90
|
32.30
|
32.30
|
7.85
|
6,940
|
|
|
9/16/2008
|
-1.60 / -4.76%
|
33.90
|
33.90
|
32.00
|
32.00
|
32.00
|
7.63
|
12,570
|
|
|
9/15/2008
|
+0.30 / +0.90%
|
31.70
|
33.60
|
31.70
|
33.60
|
33.60
|
8.01
|
1,640
|
|
|
9/12/2008
|
-1.70 / -4.86%
|
33.30
|
34.50
|
33.30
|
33.30
|
33.30
|
7.94
|
6,140
|
|
|
9/11/2008
|
0.00 / 0.00%
|
35.00
|
35.00
|
33.50
|
35.00
|
35.00
|
8.35
|
3,440
|
|
|
9/10/2008
|
+0.10 / +0.29%
|
34.00
|
35.00
|
34.00
|
35.00
|
35.00
|
8.35
|
8,920
|
|
|
9/9/2008
|
-1.80 / -4.90%
|
37.00
|
37.00
|
34.90
|
34.90
|
34.90
|
8.32
|
6,610
|
|
|
9/8/2008
|
+1.70 / +4.86%
|
33.30
|
36.70
|
33.30
|
36.70
|
36.70
|
8.75
|
16,510
|
|
|
9/5/2008
|
-1.00 / -2.78%
|
35.50
|
35.50
|
34.20
|
35.00
|
35.00
|
8.35
|
4,970
|
|
|
9/4/2008
|
-0.10 / -0.28%
|
35.00
|
36.00
|
34.30
|
36.00
|
36.00
|
8.59
|
12,640
|
|
|
9/3/2008
|
0.00 / 0.00%
|
37.30
|
37.80
|
36.10
|
36.10
|
36.10
|
8.61
|
14,860
|
|
|
8/29/2008
|
+1.70 / +4.94%
|
32.70
|
36.10
|
32.70
|
36.10
|
36.10
|
8.61
|
15,110
|
|
|
8/28/2008
|
-1.80 / -4.97%
|
36.20
|
37.00
|
34.40
|
34.40
|
34.40
|
8.21
|
9,950
|
|
|
8/27/2008
|
+1.30 / +3.72%
|
36.50
|
36.60
|
36.20
|
36.20
|
36.20
|
8.63
|
21,940
|
|
|
8/26/2008
|
+1.60 / +4.80%
|
34.90
|
34.90
|
33.80
|
34.90
|
34.90
|
8.32
|
15,550
|
|
|
8/25/2008
|
+1.50 / +4.72%
|
33.30
|
33.30
|
32.50
|
33.30
|
33.30
|
7.94
|
22,140
|
|
|
8/22/2008
|
+1.30 / +4.26%
|
30.50
|
31.80
|
30.50
|
31.80
|
31.80
|
7.59
|
10,630
|
|
|
8/21/2008
|
+1.40 / +4.81%
|
29.10
|
30.50
|
29.00
|
30.50
|
30.50
|
7.28
|
2,460
|
|
|
8/20/2008
|
-1.50 / -4.90%
|
29.10
|
32.10
|
29.10
|
29.10
|
29.10
|
6.94
|
5,860
|
|
|
8/19/2008
|
-1.60 / -4.97%
|
32.20
|
32.20
|
30.60
|
30.60
|
30.60
|
7.30
|
5,360
|
|
|
8/18/2008
|
+1.50 / +4.89%
|
32.20
|
32.20
|
32.00
|
32.20
|
32.20
|
7.68
|
7,350
|
|
|
8/15/2008
|
+0.80 / +2.68%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
7.32
|
6,830
|
|
|
8/14/2008
|
+0.80 / +2.75%
|
29.90
|
29.90
|
29.80
|
29.90
|
29.90
|
7.13
|
4,880
|
|
|