|
Closing price on 4/29/2008
|
|
| Open |
40.80 |
| High |
40.80 |
| Low |
40.00 |
| Volume |
17,030 |
| Split-adjusted Price |
8.72 |
|
|
COM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2008
|
+0.70 / +1.75%
|
40.80
|
40.80
|
40.00
|
40.70
|
40.70
|
8.72
|
17,030
|
|
|
4/28/2008
|
+0.30 / +0.76%
|
39.10
|
40.00
|
39.10
|
40.00
|
40.00
|
8.57
|
9,290
|
|
|
4/25/2008
|
+0.70 / +1.79%
|
38.40
|
39.70
|
38.40
|
39.70
|
39.70
|
8.51
|
720
|
|
|
4/24/2008
|
+0.10 / +0.26%
|
38.20
|
39.10
|
38.20
|
39.00
|
39.00
|
8.36
|
8,560
|
|
|
4/23/2008
|
-0.70 / -1.77%
|
38.90
|
39.00
|
38.90
|
38.90
|
38.90
|
8.34
|
11,050
|
|
|
4/22/2008
|
+0.40 / +1.02%
|
38.60
|
39.60
|
38.50
|
39.60
|
39.60
|
8.49
|
6,590
|
|
|
4/21/2008
|
-0.80 / -2.00%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
8.40
|
6,190
|
|
|
4/18/2008
|
-0.40 / -0.99%
|
40.60
|
40.60
|
39.60
|
40.00
|
40.00
|
8.57
|
18,090
|
|
|
4/17/2008
|
+0.70 / +1.76%
|
39.00
|
40.40
|
39.00
|
40.40
|
40.40
|
8.66
|
8,350
|
|
|
4/16/2008
|
-0.80 / -1.98%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
8.51
|
1,520
|
|
|
4/11/2008
|
-0.60 / -1.46%
|
40.30
|
40.60
|
40.30
|
40.50
|
40.50
|
8.68
|
16,370
|
|
|
4/10/2008
|
-0.80 / -1.91%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
8.81
|
20,170
|
|
|
4/9/2008
|
+0.30 / +0.72%
|
42.10
|
42.10
|
40.90
|
41.90
|
41.90
|
8.98
|
26,660
|
|
|
4/8/2008
|
+0.80 / +1.96%
|
41.60
|
41.60
|
40.00
|
41.60
|
41.60
|
8.92
|
42,180
|
|
|
4/7/2008
|
+0.80 / +2.00%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
8.74
|
17,640
|
|
|
4/4/2008
|
+0.30 / +0.76%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
8.57
|
20,100
|
|
|
4/3/2008
|
+0.30 / +0.76%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
8.51
|
200
|
|
|
4/2/2008
|
+0.30 / +0.77%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
8.44
|
310
|
|
|
4/1/2008
|
+0.30 / +0.77%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
8.38
|
110
|
|
|
3/31/2008
|
+0.30 / +0.78%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
8.32
|
850
|
|
|
3/28/2008
|
+0.30 / +0.79%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
8.25
|
10
|
|
|
3/27/2008
|
+0.30 / +0.79%
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
8.19
|
1,260
|
|
|
3/26/2008
|
+1.80 / +4.99%
|
37.90
|
37.90
|
34.30
|
37.90
|
37.90
|
8.12
|
12,460
|
|
|
3/25/2008
|
-1.90 / -5.00%
|
36.10
|
37.00
|
36.10
|
36.10
|
36.10
|
7.74
|
42,160
|
|
|
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
|
|
|