|
|
Closing price on 4/28/2008
|
|
| Open |
117.00 |
| High |
118.00 |
| Low |
117.00 |
| Volume |
1,480 |
| Split-adjusted Price |
22.22 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2008
|
+2.00 / +1.72%
|
117.00
|
118.00
|
117.00
|
118.00
|
118.00
|
22.22
|
1,480
|
|
|
4/25/2008
|
+1.00 / +0.87%
|
113.00
|
116.00
|
113.00
|
116.00
|
116.00
|
21.84
|
2,020
|
|
|
4/24/2008
|
-1.00 / -0.86%
|
114.00
|
115.00
|
114.00
|
115.00
|
115.00
|
21.65
|
120
|
|
|
4/23/2008
|
0.00 / 0.00%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
21.84
|
0
|
|
|
4/22/2008
|
0.00 / 0.00%
|
113.00
|
116.00
|
113.00
|
116.00
|
116.00
|
21.84
|
340
|
|
|
4/21/2008
|
-2.00 / -1.69%
|
118.00
|
118.00
|
116.00
|
116.00
|
116.00
|
21.65
|
390
|
|
|
4/18/2008
|
+1.00 / +0.85%
|
118.00
|
118.00
|
116.00
|
118.00
|
118.00
|
22.03
|
7,010
|
|
|
4/17/2008
|
+2.00 / +1.74%
|
113.00
|
117.00
|
113.00
|
117.00
|
117.00
|
21.84
|
16,480
|
|
|
4/16/2008
|
-2.00 / -1.71%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
21.47
|
460
|
|
|
4/11/2008
|
-2.00 / -1.68%
|
117.00
|
117.00
|
117.00
|
117.00
|
117.00
|
21.84
|
2,060
|
|
|
4/10/2008
|
-2.00 / -1.65%
|
122.00
|
122.00
|
119.00
|
119.00
|
119.00
|
22.21
|
1,180
|
|
|
4/9/2008
|
+2.00 / +1.68%
|
121.00
|
121.00
|
120.00
|
121.00
|
121.00
|
22.59
|
4,560
|
|
|
4/8/2008
|
+1.00 / +0.85%
|
120.00
|
120.00
|
116.00
|
119.00
|
119.00
|
22.21
|
16,200
|
|
|
4/7/2008
|
+2.00 / +1.72%
|
118.00
|
118.00
|
118.00
|
118.00
|
118.00
|
22.03
|
10
|
|
|
4/4/2008
|
+1.00 / +0.87%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
21.65
|
10
|
|
|
4/3/2008
|
+1.00 / +0.88%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
21.47
|
10
|
|
|
4/2/2008
|
+1.00 / +0.88%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
21.28
|
10
|
|
|
4/1/2008
|
+1.00 / +0.89%
|
113.00
|
113.00
|
113.00
|
113.00
|
113.00
|
21.09
|
20
|
|
|
3/31/2008
|
+1.00 / +0.90%
|
112.00
|
112.00
|
112.00
|
112.00
|
112.00
|
20.91
|
13,880
|
|
|
3/28/2008
|
+1.00 / +0.91%
|
111.00
|
111.00
|
111.00
|
111.00
|
111.00
|
20.72
|
20
|
|
|
3/27/2008
|
+1.00 / +0.92%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
20.53
|
20
|
|
|
3/26/2008
|
+5.00 / +4.81%
|
109.00
|
109.00
|
108.00
|
109.00
|
109.00
|
20.35
|
8,540
|
|
|
3/25/2008
|
-5.00 / -4.59%
|
105.00
|
105.00
|
104.00
|
104.00
|
104.00
|
19.41
|
2,290
|
|
|
3/24/2008
|
0.00 / 0.00%
|
114.00
|
114.00
|
105.00
|
109.00
|
109.00
|
20.35
|
2,740
|
|
|
3/21/2008
|
-5.00 / -4.39%
|
109.00
|
118.00
|
109.00
|
109.00
|
109.00
|
20.35
|
11,050
|
|
|
3/20/2008
|
-6.00 / -5.00%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
21.28
|
6,170
|
|
|
3/19/2008
|
-4.00 / -3.23%
|
118.00
|
120.00
|
118.00
|
120.00
|
120.00
|
22.40
|
5,070
|
|
|
3/18/2008
|
-6.00 / -4.62%
|
124.00
|
124.00
|
124.00
|
124.00
|
124.00
|
23.15
|
25,450
|
|
|
3/17/2008
|
-6.00 / -4.41%
|
133.84
|
135.00
|
130.00
|
130.00
|
130.00
|
24.27
|
5,090
|
|
|
3/14/2008
|
-7.00 / -4.90%
|
143.00
|
143.00
|
136.00
|
136.00
|
136.00
|
25.39
|
2,350
|
|
|
|
|
|