|
|
Closing price on 6/24/2008
|
|
| Open |
104.00 |
| High |
104.00 |
| Low |
104.00 |
| Volume |
1,470 |
| Split-adjusted Price |
19.58 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2008
|
-3.00 / -2.80%
|
104.00
|
104.00
|
104.00
|
104.00
|
104.00
|
19.58
|
1,470
|
|
|
6/23/2008
|
-3.00 / -2.73%
|
110.00
|
110.00
|
107.00
|
107.00
|
107.00
|
20.15
|
650
|
|
|
6/20/2008
|
0.00 / 0.00%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
20.71
|
0
|
|
|
6/19/2008
|
0.00 / 0.00%
|
107.00
|
110.00
|
107.00
|
110.00
|
110.00
|
20.71
|
950
|
|
|
6/18/2008
|
+2.00 / +1.85%
|
110.00
|
110.00
|
108.00
|
110.00
|
110.00
|
20.71
|
5,480
|
|
|
6/17/2008
|
+2.00 / +1.89%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
20.33
|
7,960
|
|
|
6/16/2008
|
+2.00 / +1.92%
|
106.00
|
106.00
|
106.00
|
106.00
|
106.00
|
19.96
|
10,960
|
|
|
6/13/2008
|
+2.00 / +1.96%
|
104.00
|
104.00
|
104.00
|
104.00
|
104.00
|
19.58
|
2,990
|
|
|
6/12/2008
|
0.00 / 0.00%
|
102.00
|
102.00
|
100.00
|
102.00
|
102.00
|
19.20
|
3,900
|
|
|
6/11/2008
|
-2.00 / -1.92%
|
102.00
|
102.00
|
102.00
|
102.00
|
102.00
|
19.20
|
1,350
|
|
|
6/10/2008
|
0.00 / 0.00%
|
102.00
|
104.00
|
102.00
|
104.00
|
104.00
|
19.58
|
2,290
|
|
|
6/9/2008
|
0.00 / 0.00%
|
104.00
|
104.00
|
102.00
|
104.00
|
104.00
|
19.58
|
2,320
|
|
|
6/6/2008
|
+2.00 / +1.96%
|
100.00
|
104.00
|
100.00
|
104.00
|
104.00
|
19.58
|
8,920
|
|
|
6/5/2008
|
-2.00 / -1.92%
|
102.00
|
102.00
|
102.00
|
102.00
|
102.00
|
19.20
|
100
|
|
|
6/4/2008
|
+2.00 / +1.96%
|
100.00
|
104.00
|
100.00
|
104.00
|
104.00
|
19.58
|
310
|
|
|
6/3/2008
|
-2.00 / -1.92%
|
102.00
|
102.00
|
102.00
|
102.00
|
102.00
|
19.20
|
2,800
|
|
|
6/2/2008
|
0.00 / 0.00%
|
104.00
|
104.00
|
102.00
|
104.00
|
104.00
|
19.58
|
180
|
|
|
5/30/2008
|
+2.00 / +1.96%
|
100.00
|
104.00
|
100.00
|
104.00
|
104.00
|
19.58
|
13,240
|
|
|
5/26/2008
|
-2.00 / -1.92%
|
102.00
|
102.00
|
102.00
|
102.00
|
102.00
|
19.20
|
21,420
|
|
|
5/23/2008
|
-2.00 / -1.89%
|
104.00
|
104.00
|
104.00
|
104.00
|
104.00
|
19.58
|
26,880
|
|
|
5/22/2008
|
-2.00 / -1.85%
|
106.00
|
106.00
|
106.00
|
106.00
|
106.00
|
19.96
|
12,550
|
|
|
5/21/2008
|
-2.00 / -1.82%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
20.33
|
9,920
|
|
|
5/20/2008
|
0.00 / 0.00%
|
108.00
|
110.00
|
108.00
|
110.00
|
110.00
|
20.71
|
23,500
|
|
|
5/19/2008
|
-2.00 / -1.79%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
20.71
|
130
|
|
|
5/16/2008
|
-2.00 / -1.75%
|
112.00
|
112.00
|
112.00
|
112.00
|
112.00
|
21.09
|
5,950
|
|
|
5/15/2008
|
0.00 / 0.00%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
21.46
|
0
|
|
|
5/14/2008
|
-2.00 / -1.72%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
21.46
|
10
|
|
|
5/13/2008
|
-2.00 / -1.69%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
21.84
|
210
|
|
|
5/12/2008
|
-2.00 / -1.67%
|
118.00
|
118.00
|
118.00
|
118.00
|
118.00
|
22.22
|
360
|
|
|
5/9/2008
|
-2.00 / -1.64%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
22.59
|
100
|
|
|
|
|
|