|
Closing price on 12/2/2008
|
|
Open |
49.00 |
High |
49.00 |
Low |
49.00 |
Volume |
140 |
Split-adjusted Price |
9.41 |
|
|
DMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/2/2008
|
-2.50 / -4.85%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
9.41
|
140
|
|
12/1/2008
|
+0.50 / +0.98%
|
49.00
|
51.50
|
49.00
|
51.50
|
51.50
|
9.89
|
5,600
|
|
11/28/2008
|
+2.00 / +4.08%
|
49.00
|
51.00
|
49.00
|
51.00
|
51.00
|
9.79
|
3,540
|
|
11/27/2008
|
-2.50 / -4.85%
|
51.50
|
51.50
|
49.00
|
49.00
|
49.00
|
9.41
|
27,260
|
|
11/26/2008
|
-0.50 / -0.96%
|
52.00
|
52.00
|
50.00
|
51.50
|
51.50
|
9.89
|
5,520
|
|
11/25/2008
|
+1.00 / +1.96%
|
51.00
|
52.00
|
51.00
|
52.00
|
52.00
|
9.79
|
6,110
|
|
11/24/2008
|
+1.00 / +2.00%
|
50.00
|
51.00
|
49.50
|
51.00
|
51.00
|
9.60
|
2,160
|
|
11/21/2008
|
-2.50 / -4.76%
|
50.00
|
50.50
|
49.90
|
50.00
|
50.00
|
9.41
|
47,560
|
|
11/20/2008
|
-2.50 / -4.55%
|
52.50
|
53.00
|
52.50
|
52.50
|
52.50
|
9.88
|
28,530
|
|
11/19/2008
|
-1.50 / -2.65%
|
56.50
|
56.50
|
55.00
|
55.00
|
55.00
|
10.36
|
43,610
|
|
11/18/2008
|
0.00 / 0.00%
|
55.00
|
56.50
|
54.00
|
56.50
|
56.50
|
10.64
|
41,860
|
|
11/17/2008
|
+0.50 / +0.89%
|
54.50
|
56.50
|
54.50
|
56.50
|
56.50
|
10.64
|
9,900
|
|
11/14/2008
|
+1.50 / +2.75%
|
55.00
|
56.00
|
55.00
|
56.00
|
56.00
|
10.54
|
14,420
|
|
11/13/2008
|
-2.50 / -4.39%
|
54.50
|
56.50
|
54.50
|
54.50
|
54.50
|
10.26
|
23,660
|
|
11/12/2008
|
-2.50 / -4.20%
|
57.00
|
58.50
|
57.00
|
57.00
|
57.00
|
10.73
|
15,920
|
|
11/11/2008
|
+0.50 / +0.85%
|
59.00
|
59.50
|
56.50
|
59.50
|
59.50
|
11.20
|
33,460
|
|
11/10/2008
|
+1.00 / +1.72%
|
58.00
|
59.00
|
58.00
|
59.00
|
59.00
|
11.11
|
4,730
|
|
11/7/2008
|
-3.00 / -4.92%
|
58.50
|
61.00
|
58.00
|
58.00
|
58.00
|
10.92
|
48,850
|
|
11/6/2008
|
+2.50 / +4.27%
|
60.00
|
61.00
|
59.00
|
61.00
|
61.00
|
11.49
|
92,460
|
|
11/5/2008
|
+2.50 / +4.46%
|
58.50
|
58.50
|
58.00
|
58.50
|
58.50
|
11.01
|
114,440
|
|
11/4/2008
|
+2.50 / +4.67%
|
54.00
|
56.00
|
52.00
|
56.00
|
56.00
|
10.54
|
38,430
|
|
11/3/2008
|
+1.50 / +2.88%
|
49.40
|
53.50
|
49.40
|
53.50
|
53.50
|
10.07
|
62,090
|
|
10/31/2008
|
+0.50 / +0.97%
|
52.00
|
52.00
|
50.00
|
52.00
|
52.00
|
9.79
|
42,910
|
|
10/30/2008
|
+2.10 / +4.25%
|
49.00
|
51.50
|
49.00
|
51.50
|
51.50
|
9.70
|
6,980
|
|
10/28/2008
|
-2.60 / -5.00%
|
49.40
|
49.40
|
49.40
|
49.40
|
49.40
|
9.30
|
54,270
|
|
10/27/2008
|
-2.50 / -4.59%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
9.79
|
16,060
|
|
10/24/2008
|
-2.50 / -4.39%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
10.26
|
20,640
|
|
10/23/2008
|
-3.00 / -5.00%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
10.73
|
38,550
|
|
10/22/2008
|
-2.00 / -3.23%
|
60.00
|
60.00
|
59.00
|
60.00
|
60.00
|
11.30
|
14,370
|
|
10/21/2008
|
0.00 / 0.00%
|
60.00
|
63.00
|
59.00
|
62.00
|
62.00
|
11.67
|
46,670
|
|
|
|
|
|