|
Closing price on 3/4/2008
|
|
| Open |
44.50 |
| High |
44.50 |
| Low |
42.30 |
| Volume |
41,200 |
| Split-adjusted Price |
10.11 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2008
|
-2.20 / -4.94%
|
44.50
|
44.50
|
42.30
|
42.30
|
42.30
|
10.11
|
41,200
|
|
|
3/3/2008
|
+1.00 / +2.30%
|
43.00
|
45.00
|
42.00
|
44.50
|
44.50
|
10.63
|
41,450
|
|
|
2/29/2008
|
-2.10 / -4.61%
|
45.50
|
45.50
|
43.50
|
43.50
|
43.50
|
10.39
|
28,240
|
|
|
2/28/2008
|
-2.40 / -5.00%
|
46.00
|
47.00
|
45.60
|
45.60
|
45.60
|
10.89
|
2,260
|
|
|
2/27/2008
|
+1.00 / +2.13%
|
45.50
|
49.00
|
45.50
|
48.00
|
48.00
|
11.47
|
1,700
|
|
|
2/26/2008
|
-0.70 / -1.47%
|
49.00
|
49.00
|
46.00
|
47.00
|
47.00
|
11.23
|
23,920
|
|
|
2/25/2008
|
+2.20 / +4.84%
|
47.70
|
47.70
|
47.70
|
47.70
|
47.70
|
11.40
|
3,490
|
|
|
2/22/2008
|
-1.10 / -2.36%
|
44.30
|
48.90
|
44.30
|
45.50
|
45.50
|
10.87
|
22,070
|
|
|
2/21/2008
|
-2.40 / -4.90%
|
48.00
|
48.00
|
46.60
|
46.60
|
46.60
|
11.13
|
5,530
|
|
|
2/20/2008
|
-2.50 / -4.85%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
11.71
|
6,830
|
|
|
2/19/2008
|
+1.00 / +1.98%
|
51.50
|
51.50
|
50.00
|
51.50
|
51.50
|
12.30
|
14,780
|
|
|
2/18/2008
|
-2.50 / -4.72%
|
50.50
|
51.00
|
50.50
|
50.50
|
50.50
|
12.06
|
34,060
|
|
|
2/15/2008
|
-0.50 / -0.93%
|
53.50
|
53.50
|
53.00
|
53.00
|
53.00
|
12.66
|
2,700
|
|
|
2/14/2008
|
0.00 / 0.00%
|
52.00
|
54.00
|
52.00
|
53.50
|
53.50
|
12.78
|
6,830
|
|
|
2/13/2008
|
-2.50 / -4.46%
|
56.00
|
56.00
|
53.50
|
53.50
|
53.50
|
12.78
|
19,030
|
|
|
2/12/2008
|
+2.50 / +4.67%
|
56.00
|
56.00
|
54.50
|
56.00
|
56.00
|
13.38
|
31,120
|
|
|
2/1/2008
|
+2.50 / +4.90%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
12.78
|
6,560
|
|
|
1/31/2008
|
+2.00 / +4.08%
|
51.00
|
51.00
|
50.00
|
51.00
|
51.00
|
12.18
|
56,890
|
|
|
1/30/2008
|
+2.30 / +4.93%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
11.71
|
2,980
|
|
|
1/29/2008
|
+2.20 / +4.94%
|
45.00
|
46.70
|
45.00
|
46.70
|
46.70
|
11.16
|
14,530
|
|
|
1/28/2008
|
+1.50 / +3.49%
|
44.90
|
44.90
|
43.90
|
44.50
|
44.50
|
10.63
|
8,420
|
|
|
1/25/2008
|
-0.10 / -0.23%
|
43.00
|
43.10
|
43.00
|
43.00
|
43.00
|
10.27
|
21,840
|
|
|
1/24/2008
|
-2.10 / -4.65%
|
45.20
|
46.00
|
43.10
|
43.10
|
43.10
|
10.30
|
29,000
|
|
|
1/23/2008
|
-2.30 / -4.84%
|
47.50
|
47.50
|
45.20
|
45.20
|
45.20
|
10.80
|
6,810
|
|
|
1/22/2008
|
-2.50 / -5.00%
|
47.50
|
48.00
|
47.50
|
47.50
|
47.50
|
11.35
|
12,370
|
|
|
1/21/2008
|
-0.50 / -0.99%
|
50.50
|
50.50
|
50.00
|
50.00
|
50.00
|
11.94
|
4,600
|
|
|
1/18/2008
|
-1.00 / -1.94%
|
49.50
|
51.50
|
49.50
|
50.50
|
50.50
|
12.06
|
14,720
|
|
|
1/17/2008
|
-2.00 / -3.74%
|
52.00
|
53.00
|
51.00
|
51.50
|
51.50
|
12.30
|
12,950
|
|
|
1/16/2008
|
+2.50 / +4.90%
|
51.00
|
53.50
|
51.00
|
53.50
|
53.50
|
12.78
|
17,870
|
|
|
1/15/2008
|
-2.50 / -4.67%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
12.18
|
3,310
|
|
|