Closing price on 11/30/2007
|
|
Open |
60.50 |
High |
61.00 |
Low |
60.00 |
Volume |
5,200 |
Split-adjusted Price |
12.97 |
|
|
COM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2007
|
-0.50 / -0.82%
|
60.50
|
61.00
|
60.00
|
60.50
|
60.50
|
12.97
|
5,200
|
|
11/29/2007
|
+2.50 / +4.27%
|
60.00
|
61.00
|
59.50
|
61.00
|
61.00
|
13.07
|
27,310
|
|
11/28/2007
|
-1.50 / -2.50%
|
59.50
|
60.00
|
58.00
|
58.50
|
58.50
|
12.54
|
57,050
|
|
11/27/2007
|
-1.00 / -1.64%
|
61.00
|
61.00
|
59.50
|
60.00
|
60.00
|
12.86
|
13,540
|
|
11/26/2007
|
+1.00 / +1.67%
|
59.50
|
61.00
|
59.50
|
61.00
|
61.00
|
13.07
|
8,620
|
|
11/23/2007
|
0.00 / 0.00%
|
59.50
|
60.00
|
59.50
|
60.00
|
60.00
|
12.86
|
14,820
|
|
11/22/2007
|
0.00 / 0.00%
|
60.50
|
60.50
|
59.00
|
60.00
|
60.00
|
12.86
|
9,400
|
|
11/21/2007
|
-0.50 / -0.83%
|
57.50
|
60.00
|
57.50
|
60.00
|
60.00
|
12.86
|
13,950
|
|
11/20/2007
|
-1.00 / -1.63%
|
62.50
|
62.50
|
60.50
|
60.50
|
60.50
|
12.97
|
10,540
|
|
11/19/2007
|
+1.00 / +1.65%
|
61.50
|
62.00
|
60.50
|
61.50
|
61.50
|
13.18
|
10,020
|
|
11/16/2007
|
+1.50 / +2.54%
|
60.00
|
60.50
|
60.00
|
60.50
|
60.50
|
12.97
|
14,090
|
|
11/15/2007
|
-2.50 / -4.07%
|
59.00
|
60.00
|
59.00
|
59.00
|
59.00
|
12.64
|
37,320
|
|
11/14/2007
|
+2.50 / +4.24%
|
59.00
|
61.50
|
59.00
|
61.50
|
61.50
|
13.18
|
11,050
|
|
11/13/2007
|
-3.00 / -4.84%
|
61.00
|
61.00
|
59.00
|
59.00
|
59.00
|
12.64
|
36,930
|
|
11/12/2007
|
-2.00 / -3.13%
|
62.50
|
62.50
|
61.00
|
62.00
|
62.00
|
13.29
|
36,020
|
|
11/9/2007
|
-1.00 / -1.54%
|
65.00
|
65.00
|
63.00
|
64.00
|
64.00
|
13.72
|
6,750
|
|
11/8/2007
|
0.00 / 0.00%
|
67.00
|
67.00
|
65.00
|
65.00
|
65.00
|
13.93
|
14,490
|
|
11/7/2007
|
+2.00 / +3.17%
|
64.00
|
65.50
|
64.00
|
65.00
|
65.00
|
13.93
|
18,410
|
|
11/6/2007
|
-2.50 / -3.82%
|
63.00
|
65.50
|
63.00
|
63.00
|
63.00
|
13.50
|
14,590
|
|
11/5/2007
|
0.00 / 0.00%
|
63.00
|
65.50
|
62.50
|
65.50
|
65.50
|
14.04
|
33,600
|
|
11/2/2007
|
-2.50 / -3.68%
|
68.00
|
68.00
|
65.50
|
65.50
|
65.50
|
14.04
|
19,410
|
|
11/1/2007
|
+0.50 / +0.74%
|
67.50
|
68.50
|
67.00
|
68.00
|
68.00
|
14.57
|
9,120
|
|
10/31/2007
|
-0.50 / -0.74%
|
67.00
|
68.00
|
67.00
|
67.50
|
67.50
|
14.47
|
21,200
|
|
10/30/2007
|
-1.50 / -2.16%
|
69.50
|
69.50
|
68.00
|
68.00
|
68.00
|
14.57
|
20,160
|
|
10/29/2007
|
0.00 / 0.00%
|
70.50
|
70.50
|
69.50
|
69.50
|
69.50
|
14.89
|
42,980
|
|
10/26/2007
|
+1.00 / +1.46%
|
69.00
|
69.50
|
69.00
|
69.50
|
69.50
|
14.89
|
72,320
|
|
10/25/2007
|
+1.00 / +1.48%
|
68.50
|
69.00
|
68.50
|
68.50
|
68.50
|
14.68
|
70,030
|
|
10/24/2007
|
-2.00 / -2.88%
|
68.00
|
68.50
|
67.50
|
67.50
|
67.50
|
14.47
|
47,830
|
|
10/23/2007
|
-1.00 / -1.42%
|
70.00
|
70.00
|
69.00
|
69.50
|
69.50
|
14.89
|
67,950
|
|
10/22/2007
|
+3.00 / +4.44%
|
70.50
|
70.50
|
70.00
|
70.50
|
70.50
|
15.11
|
119,010
|
|
|