|
Closing price on 9/12/2007
|
|
| Open |
41.00 |
| High |
41.00 |
| Low |
40.20 |
| Volume |
11,420 |
| Split-adjusted Price |
9.60 |
|
|
DIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2007
|
-0.80 / -1.95%
|
41.00
|
41.00
|
40.20
|
40.20
|
40.20
|
9.60
|
11,420
|
|
|
9/11/2007
|
+1.10 / +2.76%
|
41.80
|
41.80
|
40.00
|
41.00
|
41.00
|
9.79
|
82,470
|
|
|
9/10/2007
|
+1.90 / +5.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
9.53
|
28,140
|
|
|
9/7/2007
|
+0.80 / +2.15%
|
37.50
|
38.30
|
37.50
|
38.00
|
38.00
|
9.08
|
21,910
|
|
|
9/6/2007
|
+0.20 / +0.54%
|
37.00
|
37.20
|
36.90
|
37.20
|
37.20
|
8.89
|
11,440
|
|
|
9/5/2007
|
-0.30 / -0.80%
|
37.50
|
37.50
|
37.00
|
37.00
|
37.00
|
8.84
|
7,900
|
|
|
9/4/2007
|
+0.80 / +2.19%
|
37.20
|
38.00
|
37.00
|
37.30
|
37.30
|
8.91
|
8,340
|
|
|
8/31/2007
|
+0.50 / +1.39%
|
36.00
|
36.50
|
36.00
|
36.50
|
36.50
|
8.72
|
7,000
|
|
|
8/30/2007
|
+0.30 / +0.84%
|
35.00
|
36.00
|
35.00
|
36.00
|
36.00
|
8.60
|
3,300
|
|
|
8/29/2007
|
-0.40 / -1.11%
|
36.10
|
36.10
|
35.50
|
35.70
|
35.70
|
8.53
|
1,860
|
|
|
8/28/2007
|
+0.60 / +1.69%
|
36.50
|
36.50
|
36.10
|
36.10
|
36.10
|
8.62
|
15,080
|
|
|
8/27/2007
|
-0.50 / -1.39%
|
36.00
|
36.00
|
35.50
|
35.50
|
35.50
|
8.48
|
810
|
|
|
8/24/2007
|
+0.50 / +1.41%
|
35.50
|
36.00
|
35.50
|
36.00
|
36.00
|
8.60
|
6,300
|
|
|
8/23/2007
|
-0.40 / -1.11%
|
35.90
|
35.90
|
35.50
|
35.50
|
35.50
|
8.48
|
7,430
|
|
|
8/22/2007
|
+0.30 / +0.84%
|
35.90
|
35.90
|
35.40
|
35.90
|
35.90
|
8.58
|
7,020
|
|
|
8/21/2007
|
+0.10 / +0.28%
|
35.50
|
36.00
|
35.50
|
35.60
|
35.60
|
8.50
|
3,400
|
|
|
8/20/2007
|
-0.50 / -1.39%
|
36.00
|
36.00
|
35.00
|
35.50
|
35.50
|
8.48
|
5,150
|
|
|
8/17/2007
|
0.00 / 0.00%
|
35.10
|
36.00
|
35.10
|
36.00
|
36.00
|
8.60
|
2,190
|
|
|
8/16/2007
|
0.00 / 0.00%
|
35.00
|
36.00
|
35.00
|
36.00
|
36.00
|
8.60
|
13,210
|
|
|
8/15/2007
|
-0.70 / -1.91%
|
37.00
|
37.00
|
36.00
|
36.00
|
36.00
|
8.60
|
9,280
|
|
|
8/14/2007
|
+0.60 / +1.66%
|
36.00
|
37.00
|
36.00
|
36.70
|
36.70
|
8.77
|
8,780
|
|
|
8/13/2007
|
-0.50 / -1.37%
|
35.20
|
36.50
|
35.20
|
36.10
|
36.10
|
8.62
|
2,680
|
|
|
8/10/2007
|
-0.20 / -0.54%
|
36.80
|
36.80
|
36.50
|
36.60
|
36.60
|
8.74
|
5,780
|
|
|
8/9/2007
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.50
|
36.80
|
36.80
|
8.79
|
2,380
|
|
|
8/8/2007
|
+0.40 / +1.10%
|
37.00
|
37.00
|
36.80
|
36.80
|
36.80
|
8.79
|
1,100
|
|
|
8/7/2007
|
+0.80 / +2.25%
|
36.80
|
36.80
|
35.20
|
36.40
|
36.40
|
8.70
|
4,720
|
|
|
8/6/2007
|
-0.50 / -1.39%
|
35.70
|
35.70
|
35.20
|
35.60
|
35.60
|
8.50
|
6,230
|
|
|
8/3/2007
|
-0.90 / -2.43%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
8.62
|
1,620
|
|
|
8/2/2007
|
-0.80 / -2.12%
|
37.50
|
37.50
|
36.10
|
37.00
|
37.00
|
8.84
|
4,120
|
|
|
8/1/2007
|
+1.40 / +3.85%
|
36.40
|
37.90
|
36.00
|
37.80
|
37.80
|
9.03
|
7,070
|
|
|