Cogent Comm Hlds (NQ: CCOI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	5.628	5.748	5.502	5.660	249,223	-0.01(-0.11%)
Jul 28, 2006	5.773	5.811	5.603	5.666	196,501	-0.08(-1.32%)
Jul 27, 2006	5.786	5.843	5.553	5.742	211,852	-0.01(-0.22%)
Jul 26, 2006	5.616	5.836	5.338	5.754	294,017	+0.08(+1.45%)
Jul 25, 2006	5.742	5.773	5.672	5.672	125,464	-0.09(-1.53%)
Jul 24, 2006	5.546	5.761	5.578	5.761	157,656	+0.21(+3.87%)
Jul 21, 2006	5.710	5.710	5.338	5.546	221,343	-0.15(-2.66%)
Jul 20, 2006	5.792	5.937	5.647	5.698	162,843	-0.08(-1.31%)
Jul 19, 2006	5.597	5.849	5.609	5.773	488,203	+0.18(+3.16%)
Jul 18, 2006	5.464	5.653	5.269	5.597	320,993	+0.13(+2.31%)
Jul 17, 2006	5.136	5.489	5.136	5.471	744,832	+0.32(+6.25%)
Jul 14, 2006	5.477	5.477	5.142	5.149	618,485	-0.32(-5.77%)
Jul 13, 2006	5.502	5.666	5.401	5.464	518,393	-0.06(-1.14%)
Jul 12, 2006	5.660	5.736	5.508	5.527	67,150	-0.16(-2.77%)
Jul 11, 2006	5.691	5.704	5.521	5.685	221,324	-0.03(-0.55%)
Jul 10, 2006	5.950	5.969	5.622	5.717	242,170	-0.21(-3.51%)
Jul 07, 2006	6.083	6.310	5.868	5.925	979,746	-0.15(-2.39%)
Jul 06, 2006	6.114	6.171	5.994	6.070	687,297	-0.04(-0.72%)
Jul 05, 2006	6.089	6.171	5.956	6.114	506,285	-0.01(-0.21%)
Jul 03, 2006	5.906	6.152	5.881	6.127	380,239	+0.21(+3.63%)
Jun 30, 2006	5.786	5.956	5.761	5.912	2,650,083	+0.13(+2.18%)
Jun 29, 2006	5.616	5.969	5.344	5.786	618,097	+0.17(+3.03%)
Jun 28, 2006	5.553	5.628	5.489	5.616	342,438	+0.06(+1.14%)
Jun 27, 2006	5.553	5.660	5.401	5.553	424,642	+0.02(+0.34%)
Jun 26, 2006	5.521	5.609	5.452	5.534	565,163	+0.04(+0.69%)
Jun 23, 2006	5.527	5.660	5.477	5.496	387,577	+0.00(+0.00%)
Jun 22, 2006	5.338	5.515	5.338	5.496	378,245	+0.13(+2.47%)
Jun 21, 2006	5.035	5.521	5.010	5.363	764,940	+0.32(+6.25%)
Jun 20, 2006	5.288	5.288	4.985	5.048	491,582	-0.26(-4.88%)
Jun 19, 2006	5.540	5.590	5.250	5.306	811,115	-0.25(-4.43%)
Jun 16, 2006	5.578	5.641	5.250	5.553	552,512	-0.02(-0.34%)
Jun 15, 2006	5.224	5.616	5.212	5.571	493,097	+0.34(+6.51%)
Jun 14, 2006	5.269	5.306	4.915	5.231	331,525	-0.03(-0.48%)
Jun 13, 2006	5.376	5.534	5.155	5.256	985,729	-0.11(-2.00%)
Jun 12, 2006	5.672	5.698	5.155	5.363	465,303	-0.29(-5.13%)
Jun 09, 2006	5.742	5.754	5.363	5.653	546,772	-0.06(-0.99%)
Jun 08, 2006	5.868	5.868	5.527	5.710	809,485	-0.13(-2.27%)
Jun 07, 2006	5.811	5.931	5.710	5.843	857,287	+0.04(+0.76%)
Jun 06, 2006	5.748	5.836	5.660	5.799	861,944	+0.04(+0.77%)
Jun 05, 2006	5.679	5.982	5.660	5.754	1,102,513	+0.08(+1.33%)
Jun 02, 2006	5.597	5.900	5.483	5.679	7,415,948	-0.19(-3.23%)
Jun 01, 2006	5.805	5.963	5.616	5.868	969,517	+0.06(+1.09%)
May 31, 2006	5.805	5.994	5.679	5.805	491,469	+0.00(+0.00%)
May 30, 2006	6.083	6.171	5.748	5.805	600,724	-0.27(-4.37%)
May 26, 2006	5.950	6.272	5.944	6.070	270,355	+0.15(+2.45%)
May 25, 2006	5.912	6.114	5.855	5.925	427,262	+0.01(+0.21%)
May 24, 2006	6.335	6.335	5.912	5.912	846,186	-0.42(-6.67%)
May 23, 2006	6.467	6.695	6.297	6.335	292,136	-0.11(-1.76%)
May 22, 2006	6.789	6.802	6.385	6.449	564,342	-0.38(-5.63%)
May 19, 2006	7.105	7.130	6.720	6.833	808,966	-0.38(-5.25%)
May 18, 2006	7.016	7.338	7.016	7.212	285,911	+0.15(+2.05%)
May 17, 2006	7.357	7.357	7.004	7.067	159,911	-0.28(-3.78%)
May 16, 2006	7.408	7.433	7.004	7.344	181,051	-0.01(-0.17%)
May 15, 2006	7.370	7.635	7.136	7.357	233,794	-0.13(-1.77%)
May 12, 2006	7.130	7.559	6.941	7.490	425,629	+0.30(+4.12%)
May 11, 2006	6.941	7.199	6.726	7.193	489,674	+0.17(+2.43%)
May 10, 2006	7.250	7.389	6.878	7.023	423,632	-0.24(-3.30%)
May 09, 2006	7.319	7.452	7.187	7.262	227,198	-0.06(-0.86%)
May 08, 2006	7.376	7.509	7.136	7.326	152,850	-0.08(-1.11%)
May 05, 2006	7.622	7.641	7.212	7.408	267,156	-0.23(-2.98%)
May 04, 2006	7.635	7.830	7.515	7.635	158,543	+0.00(+0.00%)
May 03, 2006	7.319	7.641	7.225	7.635	754,494	+0.32(+4.31%)
May 02, 2006	6.859	7.414	6.833	7.319	599,182	+0.46(+6.72%)