Cogent Comm Hlds (NQ: CCOI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	6.070	6.165	5.931	6.152	624,411	+0.13(+2.09%)
Mar 30, 2006	5.849	6.152	5.685	6.026	829,222	+0.25(+4.26%)
Mar 29, 2006	5.742	5.830	5.472	5.780	488,858	+0.11(+1.89%)
Mar 28, 2006	5.426	5.994	5.407	5.672	577,883	+0.25(+4.53%)
Mar 27, 2006	5.452	5.527	5.332	5.426	377,532	+0.01(+0.23%)
Mar 24, 2006	5.590	5.590	5.395	5.414	294,559	-0.14(-2.50%)
Mar 23, 2006	5.704	5.767	5.426	5.553	564,212	-0.15(-2.55%)
Mar 22, 2006	5.767	5.836	5.635	5.698	516,507	-0.10(-1.74%)
Mar 21, 2006	5.836	5.950	5.742	5.799	511,046	-0.04(-0.65%)
Mar 20, 2006	5.836	5.963	5.685	5.836	518,114	+0.04(+0.76%)
Mar 17, 2006	5.168	5.994	5.054	5.792	865,434	+0.67(+12.98%)
Mar 16, 2006	5.048	5.205	5.035	5.127	166,228	+0.02(+0.31%)
Mar 15, 2006	5.035	5.111	4.959	5.111	176,016	+0.04(+0.87%)
Mar 14, 2006	5.073	5.079	4.852	5.067	114,195	+0.02(+0.38%)
Mar 13, 2006	5.205	5.205	4.840	5.048	250,917	-0.11(-2.08%)
Mar 10, 2006	4.770	5.187	4.770	5.155	331,379	+0.29(+5.91%)
Mar 09, 2006	4.776	4.915	4.701	4.867	282,308	+0.09(+1.90%)
Mar 08, 2006	4.644	4.890	4.543	4.776	394,992	+0.08(+1.75%)
Mar 07, 2006	4.814	4.814	4.328	4.694	671,578	-0.30(-5.94%)