Comtech Telecom Company (NQ: CMTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	5.778	5.875	5.754	5.843	304,501	+0.03(+0.45%)
Jul 29, 2004	5.628	5.834	5.602	5.816	497,511	+0.23(+4.10%)
Jul 28, 2004	5.652	5.696	5.452	5.587	837,209	+0.00(+0.05%)
Jul 27, 2004	5.320	5.634	5.299	5.584	331,750	+0.26(+4.97%)
Jul 26, 2004	5.452	5.499	5.235	5.320	287,471	-0.15(-2.74%)
Jul 23, 2004	5.663	5.663	5.446	5.470	344,012	-0.16(-2.77%)
Jul 22, 2004	5.602	5.869	5.332	5.625	636,479	-0.01(-0.21%)
Jul 21, 2004	5.916	5.951	5.605	5.637	457,093	-0.23(-3.95%)
Jul 20, 2004	5.543	5.913	5.508	5.869	815,410	+0.30(+5.32%)
Jul 19, 2004	5.572	5.652	5.493	5.572	306,545	-0.02(-0.42%)
Jul 16, 2004	5.652	5.769	5.511	5.596	546,332	-0.04(-0.68%)
Jul 15, 2004	5.578	5.728	5.578	5.634	566,541	+0.03(+0.52%)
Jul 14, 2004	5.608	5.851	5.578	5.605	498,874	-0.06(-1.09%)
Jul 13, 2004	5.681	5.752	5.590	5.666	414,404	-0.05(-0.82%)
Jul 12, 2004	5.843	5.910	5.628	5.713	490,018	-0.16(-2.70%)
Jul 09, 2004	5.848	6.001	5.731	5.872	517,721	-0.02(-0.35%)
Jul 08, 2004	5.960	5.983	5.784	5.892	727,080	-0.13(-2.10%)
Jul 07, 2004	6.045	6.098	5.904	6.019	442,787	+0.00(+0.00%)
Jul 06, 2004	6.136	6.201	5.907	6.019	794,066	-0.16(-2.66%)
Jul 02, 2004	6.201	6.301	6.036	6.183	459,364	-0.11(-1.82%)
Jul 01, 2004	6.579	6.735	6.239	6.298	889,662	-0.33(-4.92%)
Jun 30, 2004	6.709	6.852	6.500	6.623	777,944	-0.07(-1.01%)
Jun 29, 2004	6.556	6.759	6.515	6.691	490,245	+0.04(+0.66%)
Jun 28, 2004	6.679	6.717	6.509	6.647	750,468	-0.06(-0.88%)
Jun 25, 2004	6.709	6.757	6.571	6.706	881,034	+0.07(+1.06%)
Jun 24, 2004	6.562	6.723	6.465	6.635	756,599	+0.06(+0.89%)
Jun 23, 2004	6.430	6.615	6.242	6.577	809,052	+0.16(+2.52%)
Jun 22, 2004	6.127	6.415	6.080	6.415	965,050	+0.26(+4.25%)
Jun 21, 2004	6.577	6.577	6.074	6.154	1,387,628	-0.41(-6.22%)
Jun 18, 2004	6.735	6.791	6.503	6.562	989,346	-0.23(-3.41%)
Jun 17, 2004	6.955	6.955	6.691	6.794	799,970	-0.11(-1.57%)
Jun 16, 2004	6.673	7.011	6.665	6.902	2,089,277	+0.31(+4.63%)
Jun 15, 2004	6.403	6.615	6.392	6.597	1,102,428	+0.19(+2.98%)
Jun 14, 2004	6.515	6.524	6.365	6.406	686,661	-0.10(-1.49%)
Jun 10, 2004	6.389	6.574	6.327	6.503	1,196,208	+0.07(+1.14%)
Jun 09, 2004	6.579	6.650	6.333	6.430	1,985,051	-0.13(-2.01%)
Jun 08, 2004	6.033	6.697	5.969	6.562	6,691,773	+0.74(+12.71%)
Jun 07, 2004	5.387	5.851	5.387	5.822	1,535,224	+0.49(+9.26%)
Jun 04, 2004	5.241	5.405	5.202	5.329	572,899	+0.18(+3.54%)
Jun 03, 2004	5.267	5.296	5.138	5.147	431,207	-0.14(-2.72%)
Jun 02, 2004	5.197	5.317	5.197	5.291	441,198	+0.06(+1.18%)
Jun 01, 2004	5.205	5.314	5.106	5.229	629,439	+0.01(+0.17%)
May 28, 2004	5.279	5.358	5.185	5.220	728,215	-0.09(-1.77%)
May 27, 2004	5.399	5.473	5.288	5.314	764,092	-0.01(-0.22%)
May 26, 2004	5.302	5.361	5.156	5.326	549,511	+0.07(+1.34%)
May 25, 2004	5.188	5.299	5.106	5.255	832,214	+0.15(+2.93%)
May 24, 2004	5.050	5.211	4.991	5.106	580,392	+0.06(+1.28%)
May 21, 2004	5.053	5.138	4.968	5.041	758,189	+0.09(+1.84%)
May 20, 2004	5.076	5.194	4.888	4.950	1,038,848	+0.04(+0.84%)
May 19, 2004	4.527	5.062	4.527	4.909	1,487,994	+0.38(+8.29%)
May 18, 2004	4.554	4.677	4.510	4.533	587,204	+0.12(+2.73%)
May 17, 2004	4.565	4.606	4.383	4.413	554,733	-0.16(-3.41%)
May 14, 2004	4.756	4.830	4.568	4.568	460,726	-0.17(-3.65%)
May 13, 2004	4.706	4.877	4.630	4.742	398,963	+0.08(+1.64%)
May 12, 2004	4.880	4.880	4.521	4.665	780,896	-0.15(-3.11%)
May 11, 2004	4.806	4.871	4.698	4.815	782,939	+0.15(+3.27%)
May 10, 2004	4.812	4.812	4.469	4.662	809,961	-0.16(-3.41%)
May 07, 2004	4.903	5.006	4.727	4.827	399,190	-0.04(-0.84%)
May 06, 2004	4.959	5.053	4.712	4.868	927,129	-0.15(-2.93%)
May 05, 2004	5.073	5.161	4.976	5.015	713,910	-0.01(-0.18%)
May 04, 2004	4.888	5.132	4.806	5.023	794,520	+0.14(+2.82%)