|
Closing price on 3/24/2008
|
|
| Open |
38.00 |
| High |
38.20 |
| Low |
37.70 |
| Volume |
31,560 |
| Split-adjusted Price |
8.14 |
|
|
COM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2008
|
-1.50 / -3.80%
|
38.00
|
38.20
|
37.70
|
38.00
|
38.00
|
8.14
|
31,560
|
|
|
3/21/2008
|
0.00 / 0.00%
|
37.90
|
39.50
|
37.90
|
39.50
|
39.50
|
8.47
|
22,470
|
|
|
3/20/2008
|
0.00 / 0.00%
|
40.00
|
40.00
|
37.90
|
39.50
|
39.50
|
8.47
|
9,040
|
|
|
3/19/2008
|
+1.10 / +2.86%
|
37.10
|
39.50
|
37.10
|
39.50
|
39.50
|
8.47
|
6,010
|
|
|
3/18/2008
|
-2.00 / -4.95%
|
38.40
|
38.50
|
38.40
|
38.40
|
38.40
|
8.23
|
52,990
|
|
|
3/17/2008
|
-1.90 / -4.49%
|
40.30
|
40.80
|
40.30
|
40.40
|
40.40
|
8.66
|
20,510
|
|
|
3/14/2008
|
-1.30 / -2.98%
|
42.30
|
43.60
|
42.30
|
42.30
|
42.30
|
9.07
|
7,510
|
|
|
3/13/2008
|
+0.10 / +0.23%
|
43.50
|
43.70
|
43.50
|
43.60
|
43.60
|
9.34
|
12,890
|
|
|
3/12/2008
|
+0.50 / +1.16%
|
41.20
|
43.50
|
41.20
|
43.50
|
43.50
|
9.32
|
3,660
|
|
|
3/11/2008
|
0.00 / 0.00%
|
42.00
|
43.00
|
41.00
|
43.00
|
43.00
|
9.22
|
27,700
|
|
|
3/10/2008
|
+1.80 / +4.37%
|
43.20
|
43.20
|
43.00
|
43.00
|
43.00
|
9.22
|
62,500
|
|
|
3/7/2008
|
+1.90 / +4.83%
|
41.20
|
41.20
|
41.20
|
41.20
|
41.20
|
8.83
|
3,810
|
|
|
3/6/2008
|
+1.80 / +4.80%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
8.42
|
5,210
|
|
|
3/5/2008
|
-1.90 / -4.82%
|
37.50
|
37.80
|
37.50
|
37.50
|
37.50
|
8.04
|
61,440
|
|
|
3/4/2008
|
-2.00 / -4.83%
|
39.40
|
39.50
|
39.40
|
39.40
|
39.40
|
8.44
|
59,720
|
|
|
3/3/2008
|
-2.10 / -4.83%
|
43.50
|
43.50
|
41.40
|
41.40
|
41.40
|
8.87
|
25,610
|
|
|
2/29/2008
|
+0.50 / +1.16%
|
43.00
|
45.00
|
43.00
|
43.50
|
43.50
|
9.32
|
41,090
|
|
|
2/28/2008
|
0.00 / 0.00%
|
42.50
|
43.00
|
42.50
|
43.00
|
43.00
|
9.22
|
32,630
|
|
|
2/27/2008
|
+1.40 / +3.37%
|
42.00
|
43.00
|
42.00
|
43.00
|
43.00
|
9.22
|
23,330
|
|
|
2/26/2008
|
-1.80 / -4.15%
|
45.00
|
45.00
|
41.60
|
41.60
|
41.60
|
8.92
|
33,000
|
|
|
2/25/2008
|
+1.90 / +4.58%
|
43.00
|
43.50
|
43.00
|
43.40
|
43.40
|
9.30
|
16,030
|
|
|
2/22/2008
|
-2.00 / -4.60%
|
41.40
|
41.50
|
41.40
|
41.50
|
41.50
|
8.89
|
35,170
|
|
|
2/21/2008
|
-2.20 / -4.81%
|
43.50
|
44.10
|
43.50
|
43.50
|
43.50
|
9.32
|
31,360
|
|
|
2/20/2008
|
-2.20 / -4.59%
|
45.70
|
47.90
|
45.70
|
45.70
|
45.70
|
9.79
|
8,490
|
|
|
2/19/2008
|
+0.40 / +0.84%
|
45.20
|
47.90
|
45.20
|
47.90
|
47.90
|
10.27
|
12,680
|
|
|
2/18/2008
|
-2.00 / -4.04%
|
48.00
|
48.00
|
47.50
|
47.50
|
47.50
|
10.18
|
26,410
|
|
|
2/15/2008
|
-0.50 / -1.00%
|
49.10
|
50.00
|
49.00
|
49.50
|
49.50
|
10.61
|
30,960
|
|
|
2/14/2008
|
+1.90 / +3.95%
|
49.00
|
50.50
|
49.00
|
50.00
|
50.00
|
10.72
|
19,830
|
|
|
2/13/2008
|
-1.90 / -3.80%
|
50.00
|
50.00
|
48.10
|
48.10
|
48.10
|
10.31
|
20,650
|
|
|
2/12/2008
|
-1.50 / -2.91%
|
52.00
|
52.50
|
50.00
|
50.00
|
50.00
|
10.72
|
5,800
|
|
|