|
Closing price on 4/17/2007
|
|
| Open |
34.80 |
| High |
34.80 |
| Low |
34.30 |
| Volume |
15,150 |
| Split-adjusted Price |
7.92 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2007
|
-1.30 / -3.60%
|
34.80
|
34.80
|
34.30
|
34.80
|
34.80
|
7.92
|
15,150
|
|
|
4/16/2007
|
-1.90 / -5.00%
|
36.10
|
36.50
|
36.10
|
36.10
|
36.10
|
8.21
|
20,160
|
|
|
4/13/2007
|
-1.90 / -4.76%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
8.65
|
4,460
|
|
|
4/12/2007
|
-2.00 / -4.77%
|
39.90
|
41.90
|
39.90
|
39.90
|
39.90
|
9.08
|
14,970
|
|
|
4/11/2007
|
-0.10 / -0.24%
|
41.90
|
41.90
|
40.60
|
41.90
|
41.90
|
9.53
|
5,250
|
|
|
4/10/2007
|
-0.30 / -0.71%
|
42.00
|
42.40
|
42.00
|
42.00
|
42.00
|
9.56
|
6,100
|
|
|
4/9/2007
|
-2.20 / -4.94%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
9.62
|
5,630
|
|
|
4/6/2007
|
-0.50 / -1.11%
|
44.50
|
44.50
|
43.40
|
44.50
|
44.50
|
10.12
|
11,330
|
|
|
4/5/2007
|
+0.50 / +1.12%
|
45.00
|
45.50
|
45.00
|
45.00
|
45.00
|
10.24
|
23,470
|
|
|
4/4/2007
|
0.00 / 0.00%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
10.12
|
6,470
|
|
|
4/3/2007
|
-2.30 / -4.91%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
10.12
|
17,680
|
|
|
4/2/2007
|
-2.40 / -4.88%
|
46.80
|
49.20
|
46.80
|
46.80
|
46.80
|
10.65
|
33,950
|
|
|
3/30/2007
|
+2.30 / +4.90%
|
49.20
|
49.20
|
49.20
|
49.20
|
49.20
|
11.19
|
19,340
|
|
|
3/29/2007
|
+2.20 / +4.92%
|
44.70
|
46.90
|
44.50
|
46.90
|
46.90
|
10.67
|
24,150
|
|
|
3/28/2007
|
-2.30 / -4.89%
|
44.70
|
44.70
|
44.70
|
44.70
|
44.70
|
10.17
|
1,310
|
|
|
3/27/2007
|
-2.40 / -4.86%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
10.69
|
1,700
|
|
|
3/26/2007
|
-2.60 / -5.00%
|
49.40
|
49.40
|
49.40
|
49.40
|
49.40
|
11.24
|
22,950
|
|
|
3/23/2007
|
-2.50 / -4.59%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
11.83
|
29,000
|
|
|
3/22/2007
|
-2.50 / -4.39%
|
55.00
|
55.00
|
54.50
|
54.50
|
54.50
|
12.40
|
13,800
|
|
|
3/21/2007
|
-2.50 / -4.20%
|
59.50
|
59.50
|
57.00
|
57.00
|
57.00
|
12.97
|
23,960
|
|
|
3/20/2007
|
0.00 / 0.00%
|
59.50
|
59.50
|
57.00
|
59.50
|
59.50
|
13.54
|
26,690
|
|
|
3/19/2007
|
+2.50 / +4.39%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
13.54
|
67,000
|
|
|
3/16/2007
|
-2.00 / -3.39%
|
57.00
|
57.00
|
56.50
|
57.00
|
57.00
|
12.97
|
39,660
|
|
|
3/15/2007
|
-3.00 / -4.84%
|
62.00
|
62.00
|
59.00
|
59.00
|
59.00
|
13.42
|
3,950
|
|
|
3/14/2007
|
-3.00 / -4.62%
|
63.00
|
63.00
|
62.00
|
62.00
|
62.00
|
14.11
|
17,780
|
|
|
3/13/2007
|
-3.00 / -4.41%
|
66.00
|
66.00
|
65.00
|
65.00
|
65.00
|
14.79
|
52,040
|
|
|
3/12/2007
|
+3.00 / +4.62%
|
67.00
|
68.00
|
67.00
|
68.00
|
68.00
|
15.47
|
64,420
|
|
|
3/9/2007
|
+3.00 / +4.84%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
14.79
|
41,910
|
|
|
3/8/2007
|
+2.50 / +4.20%
|
60.00
|
62.00
|
60.00
|
62.00
|
62.00
|
14.11
|
94,450
|
|
|
3/7/2007
|
+2.50 / +4.39%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
13.54
|
37,400
|
|
|