Comtech Telecom Company (NQ: CMTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	29.34	29.61	28.75	28.80	366,625	-0.64(-2.18%)
Nov 29, 2005	28.64	29.78	28.64	29.44	635,374	+0.98(+3.43%)
Nov 28, 2005	29.46	29.57	28.31	28.46	634,455	-0.60(-2.07%)
Nov 25, 2005	29.07	29.45	28.79	29.07	199,881	+0.12(+0.41%)
Nov 23, 2005	28.91	29.65	28.75	28.95	697,467	+0.21(+0.74%)
Nov 22, 2005	29.36	29.48	28.25	28.74	894,290	-0.50(-1.70%)
Nov 21, 2005	27.28	29.36	27.06	29.23	1,981,371	+2.71(+10.21%)
Nov 18, 2005	27.19	27.19	26.44	26.52	338,118	-0.45(-1.67%)
Nov 17, 2005	26.23	27.08	26.16	26.97	733,476	+0.61(+2.33%)
Nov 16, 2005	26.53	26.70	26.16	26.36	309,800	-0.22(-0.82%)
Nov 15, 2005	25.96	27.04	25.96	26.58	770,413	+0.61(+2.37%)
Nov 14, 2005	26.58	26.60	25.86	25.96	301,474	-0.51(-1.92%)
Nov 11, 2005	26.33	26.63	26.19	26.47	219,320	+0.05(+0.17%)
Nov 10, 2005	26.32	26.75	25.97	26.42	497,000	+0.09(+0.33%)
Nov 09, 2005	25.66	26.85	25.56	26.34	777,264	+0.79(+3.08%)
Nov 08, 2005	26.23	26.40	25.42	25.55	320,825	-0.62(-2.37%)
Nov 07, 2005	25.74	26.31	25.19	26.17	470,313	+0.55(+2.14%)
Nov 04, 2005	25.83	25.95	25.25	25.62	338,459	-0.15(-0.56%)
Nov 03, 2005	26.42	26.71	25.67	25.77	690,039	-0.44(-1.66%)
Nov 02, 2005	25.24	26.21	25.10	26.21	512,528	+1.13(+4.50%)
Nov 01, 2005	25.47	25.50	24.94	25.08	328,201	-0.26(-1.04%)
Oct 31, 2005	24.93	25.74	24.71	25.34	427,163	+0.54(+2.16%)
Oct 28, 2005	25.10	25.40	24.10	24.80	1,060,733	-0.34(-1.37%)
Oct 27, 2005	26.50	26.58	24.77	25.15	935,696	-1.42(-5.35%)
Oct 26, 2005	27.41	27.53	26.49	26.57	685,179	-0.83(-3.04%)
Oct 25, 2005	27.57	27.57	26.78	27.40	502,277	-0.10(-0.36%)
Oct 24, 2005	27.57	27.59	27.18	27.50	563,919	+0.39(+1.44%)
Oct 21, 2005	27.70	27.74	26.93	27.11	818,029	+0.25(+0.93%)
Oct 20, 2005	26.28	27.81	26.23	26.86	1,656,653	+0.84(+3.22%)
Oct 19, 2005	25.73	26.23	25.04	26.02	650,294	+0.24(+0.92%)
Oct 18, 2005	26.03	26.28	25.48	25.78	784,567	-0.36(-1.36%)
Oct 17, 2005	26.31	26.58	26.03	26.14	380,573	-0.11(-0.43%)
Oct 14, 2005	26.07	26.73	25.80	26.25	623,847	+0.45(+1.74%)
Oct 13, 2005	25.43	26.01	24.52	25.80	1,000,559	-0.09(-0.36%)
Oct 12, 2005	27.01	27.13	25.44	25.89	897,083	-1.12(-4.13%)
Oct 11, 2005	27.51	27.84	26.75	27.01	598,446	+0.04(+0.15%)
Oct 10, 2005	27.30	27.51	26.61	26.97	485,872	-0.33(-1.21%)
Oct 07, 2005	26.56	27.68	26.56	27.30	573,084	+0.52(+1.95%)
Oct 06, 2005	27.62	27.85	26.57	26.78	709,290	-0.84(-3.04%)
Oct 05, 2005	28.31	28.31	27.43	27.62	656,635	-0.53(-1.88%)
Oct 04, 2005	27.72	28.64	27.38	28.15	1,130,774	+1.12(+4.13%)
Oct 03, 2005	27.20	27.39	26.86	27.03	611,684	-0.36(-1.33%)
Sep 30, 2005	27.04	27.67	26.79	27.39	838,441	+0.49(+1.82%)
Sep 29, 2005	26.60	26.92	26.36	26.91	605,226	+0.42(+1.60%)
Sep 28, 2005	27.23	27.37	26.35	26.48	769,401	-0.50(-1.86%)
Sep 27, 2005	26.73	27.37	26.66	26.98	1,006,711	+0.31(+1.16%)
Sep 26, 2005	26.64	26.96	26.05	26.67	1,788,573	+0.81(+3.12%)
Sep 23, 2005	25.87	26.63	25.72	25.87	1,424,811	-0.98(-3.67%)
Sep 22, 2005	26.85	27.18	25.50	26.85	3,653,190	+2.23(+9.04%)
Sep 21, 2005	24.40	24.73	23.89	24.63	506,487	+0.36(+1.47%)
Sep 20, 2005	24.06	25.06	24.05	24.27	448,612	+0.13(+0.52%)
Sep 19, 2005	24.67	24.80	24.08	24.14	336,594	-0.53(-2.14%)
Sep 16, 2005	24.77	24.80	23.96	24.67	671,345	+0.01(+0.03%)
Sep 15, 2005	24.89	25.28	24.53	24.67	322,547	-0.13(-0.51%)
Sep 14, 2005	25.49	25.49	24.67	24.79	330,614	-0.69(-2.72%)
Sep 13, 2005	24.71	25.71	24.71	25.49	590,025	+0.72(+2.91%)
Sep 12, 2005	24.98	25.23	24.65	24.77	363,478	-0.27(-1.08%)
Sep 09, 2005	25.17	25.37	24.94	25.04	343,397	-0.13(-0.50%)
Sep 08, 2005	24.89	25.37	24.68	25.16	457,551	+0.27(+1.09%)
Sep 07, 2005	24.64	24.92	24.48	24.89	469,863	+0.25(+1.02%)
Sep 06, 2005	23.64	24.71	23.64	24.64	754,652	+1.11(+4.72%)
Sep 02, 2005	23.54	23.82	23.52	23.53	317,061	-0.06(-0.25%)