Closing price on 8/22/2006
|
|
Open |
44.70 |
High |
46.00 |
Low |
43.70 |
Volume |
5,800 |
Split-adjusted Price |
6.88 |
|
|
COM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2006
|
-2.30 / -5.00%
|
44.70
|
46.00
|
43.70
|
43.70
|
43.70
|
6.88
|
5,800
|
|
8/21/2006
|
-0.50 / -1.08%
|
46.50
|
46.50
|
46.00
|
46.00
|
46.00
|
7.24
|
6,700
|
|
8/18/2006
|
-0.50 / -1.06%
|
47.00
|
47.00
|
46.50
|
46.50
|
46.50
|
7.32
|
15,650
|
|
8/17/2006
|
+0.50 / +1.08%
|
46.50
|
47.00
|
46.50
|
47.00
|
47.00
|
7.40
|
31,700
|
|
8/16/2006
|
+0.50 / +1.09%
|
46.00
|
46.50
|
46.00
|
46.50
|
46.50
|
7.32
|
13,940
|
|
8/15/2006
|
+0.10 / +0.22%
|
46.00
|
47.90
|
46.00
|
46.00
|
46.00
|
7.24
|
23,100
|
|
8/14/2006
|
+2.10 / +4.79%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
7.23
|
22,480
|
|
8/11/2006
|
+2.00 / +4.78%
|
42.90
|
43.80
|
42.90
|
43.80
|
43.80
|
6.90
|
10,160
|
|
8/10/2006
|
+1.90 / +4.76%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
6.58
|
4,010
|
|
8/9/2006
|
+1.90 / +5.00%
|
38.00
|
39.90
|
38.00
|
39.90
|
39.90
|
6.28
|
3,490
|
|
8/8/2006
|
-1.00 / -2.56%
|
38.00
|
38.00
|
37.10
|
38.00
|
38.00
|
5.98
|
36,880
|
|
8/7/2006
|
+39.00 / +0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
6.14
|
7,900
|
|
|