|
|
Closing price on 5/30/2007
|
|
| Open |
109.00 |
| High |
109.00 |
| Low |
108.00 |
| Volume |
39,780 |
| Split-adjusted Price |
20.24 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2007
|
-9.00 / -7.63%
|
109.00
|
109.00
|
108.00
|
109.00
|
109.00
|
20.24
|
39,780
|
|
|
5/29/2007
|
-4.00 / -3.28%
|
118.00
|
119.00
|
118.00
|
118.00
|
118.00
|
19.34
|
31,500
|
|
|
5/28/2007
|
0.00 / 0.00%
|
122.00
|
125.00
|
122.00
|
122.00
|
122.00
|
19.99
|
28,670
|
|
|
5/25/2007
|
-3.00 / -2.40%
|
122.00
|
122.00
|
119.00
|
122.00
|
122.00
|
19.99
|
22,010
|
|
|
5/24/2007
|
-1.00 / -0.79%
|
125.00
|
128.00
|
125.00
|
125.00
|
125.00
|
20.48
|
43,750
|
|
|
5/23/2007
|
+6.00 / +5.00%
|
126.00
|
126.00
|
126.00
|
126.00
|
126.00
|
20.65
|
23,780
|
|
|
5/22/2007
|
+5.00 / +4.35%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
19.66
|
38,330
|
|
|
5/21/2007
|
+5.00 / +4.55%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
18.84
|
9,050
|
|
|
5/18/2007
|
+3.00 / +2.80%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
18.02
|
17,910
|
|
|
5/17/2007
|
-3.00 / -2.73%
|
107.00
|
110.00
|
107.00
|
107.00
|
107.00
|
17.53
|
8,600
|
|
|
5/16/2007
|
0.00 / 0.00%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
18.02
|
15,410
|
|
|
5/15/2007
|
+5.00 / +4.76%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
18.02
|
10,980
|
|
|
5/14/2007
|
0.00 / 0.00%
|
105.00
|
105.00
|
105.00
|
105.00
|
105.00
|
17.21
|
8,200
|
|
|
5/11/2007
|
0.00 / 0.00%
|
105.00
|
105.00
|
105.00
|
105.00
|
105.00
|
17.21
|
16,310
|
|
|
5/10/2007
|
+2.00 / +1.94%
|
105.00
|
106.00
|
105.00
|
105.00
|
105.00
|
17.21
|
17,990
|
|
|
5/9/2007
|
+4.00 / +4.04%
|
103.00
|
103.00
|
103.00
|
103.00
|
103.00
|
16.88
|
20,610
|
|
|
5/8/2007
|
+4.00 / +4.21%
|
99.00
|
99.50
|
99.00
|
99.00
|
99.00
|
16.22
|
46,360
|
|
|
5/7/2007
|
+1.00 / +1.06%
|
94.00
|
96.00
|
93.00
|
95.00
|
95.00
|
15.57
|
19,090
|
|
|
5/4/2007
|
-2.00 / -2.08%
|
94.00
|
94.00
|
92.00
|
94.00
|
94.00
|
15.40
|
9,720
|
|
|
5/3/2007
|
-4.00 / -4.00%
|
96.00
|
100.00
|
96.00
|
96.00
|
96.00
|
15.73
|
24,750
|
|
|
5/2/2007
|
-1.00 / -0.99%
|
100.00
|
103.00
|
100.00
|
100.00
|
100.00
|
16.39
|
7,830
|
|
|
4/25/2007
|
-5.00 / -4.72%
|
101.00
|
102.00
|
101.00
|
101.00
|
101.00
|
16.55
|
11,670
|
|
|
4/24/2007
|
-5.00 / -4.50%
|
106.00
|
108.00
|
106.00
|
106.00
|
106.00
|
17.37
|
7,600
|
|
|
4/23/2007
|
-5.00 / -4.31%
|
111.00
|
112.00
|
111.00
|
111.00
|
111.00
|
18.19
|
1,510
|
|
|
4/20/2007
|
-1.00 / -0.85%
|
116.00
|
117.00
|
116.00
|
116.00
|
116.00
|
19.01
|
2,920
|
|
|
4/19/2007
|
0.00 / 0.00%
|
117.00
|
117.00
|
117.00
|
117.00
|
117.00
|
19.17
|
12,040
|
|
|
4/18/2007
|
+5.00 / +4.46%
|
112.00
|
117.00
|
110.00
|
117.00
|
117.00
|
19.17
|
13,770
|
|
|
4/17/2007
|
-5.00 / -4.27%
|
112.00
|
112.00
|
112.00
|
112.00
|
112.00
|
18.35
|
19,390
|
|
|
4/16/2007
|
-6.00 / -4.88%
|
117.00
|
123.00
|
117.00
|
117.00
|
117.00
|
19.17
|
6,450
|
|
|
4/13/2007
|
-2.00 / -1.60%
|
123.00
|
124.00
|
121.00
|
123.00
|
123.00
|
20.16
|
6,750
|
|
|
|
|
|