|
|
Closing price on 7/17/2008
|
|
| Open |
98.00 |
| High |
101.00 |
| Low |
98.00 |
| Volume |
30,810 |
| Split-adjusted Price |
18.29 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2008
|
0.00 / 0.00%
|
98.00
|
101.00
|
98.00
|
101.00
|
101.00
|
18.29
|
30,810
|
|
|
7/16/2008
|
-3.00 / -2.88%
|
101.00
|
104.00
|
101.00
|
101.00
|
101.00
|
18.29
|
17,440
|
|
|
7/15/2008
|
-3.00 / -2.80%
|
104.00
|
107.00
|
104.00
|
104.00
|
104.00
|
18.83
|
54,820
|
|
|
7/14/2008
|
0.00 / 0.00%
|
104.00
|
107.00
|
104.00
|
107.00
|
107.00
|
19.38
|
17,140
|
|
|
7/11/2008
|
+3.00 / +2.88%
|
101.00
|
107.00
|
101.00
|
107.00
|
107.00
|
19.38
|
46,370
|
|
|
7/10/2008
|
-3.00 / -2.80%
|
104.00
|
104.00
|
104.00
|
104.00
|
104.00
|
18.83
|
1,770
|
|
|
7/9/2008
|
-3.00 / -2.73%
|
107.00
|
107.00
|
107.00
|
107.00
|
107.00
|
19.38
|
1,770
|
|
|
7/8/2008
|
-3.00 / -2.65%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
19.92
|
1,000
|
|
|
7/7/2008
|
-3.00 / -2.59%
|
116.00
|
116.00
|
113.00
|
113.00
|
113.00
|
20.46
|
11,270
|
|
|
7/4/2008
|
+1.00 / +0.87%
|
117.00
|
118.00
|
115.00
|
116.00
|
116.00
|
21.01
|
30,440
|
|
|
7/3/2008
|
0.00 / 0.00%
|
112.00
|
115.00
|
112.00
|
115.00
|
115.00
|
20.82
|
14,170
|
|
|
7/2/2008
|
0.00 / 0.00%
|
118.00
|
118.00
|
115.00
|
115.00
|
115.00
|
20.82
|
6,810
|
|
|
7/1/2008
|
+3.00 / +2.68%
|
109.00
|
115.00
|
109.00
|
115.00
|
115.00
|
20.82
|
22,020
|
|
|
6/30/2008
|
0.00 / 0.00%
|
112.00
|
112.00
|
109.00
|
112.00
|
112.00
|
20.28
|
2,670
|
|
|
6/27/2008
|
+2.00 / +1.82%
|
107.00
|
112.00
|
107.00
|
112.00
|
112.00
|
20.28
|
6,860
|
|
|
6/26/2008
|
+3.00 / +2.80%
|
110.00
|
110.00
|
108.00
|
110.00
|
110.00
|
19.92
|
12,440
|
|
|
6/25/2008
|
+3.00 / +2.88%
|
101.00
|
107.00
|
101.00
|
107.00
|
107.00
|
19.38
|
17,200
|
|
|
6/24/2008
|
-3.00 / -2.80%
|
104.00
|
104.00
|
104.00
|
104.00
|
104.00
|
18.83
|
1,470
|
|
|
6/23/2008
|
-3.00 / -2.73%
|
110.00
|
110.00
|
107.00
|
107.00
|
107.00
|
19.38
|
650
|
|
|
6/20/2008
|
0.00 / 0.00%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
19.92
|
0
|
|
|
6/19/2008
|
0.00 / 0.00%
|
107.00
|
110.00
|
107.00
|
110.00
|
110.00
|
19.92
|
950
|
|
|
6/18/2008
|
+2.00 / +1.85%
|
110.00
|
110.00
|
108.00
|
110.00
|
110.00
|
19.92
|
5,480
|
|
|
6/17/2008
|
+2.00 / +1.89%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
19.56
|
7,960
|
|
|
6/16/2008
|
+2.00 / +1.92%
|
106.00
|
106.00
|
106.00
|
106.00
|
106.00
|
19.19
|
10,960
|
|
|
6/13/2008
|
+2.00 / +1.96%
|
104.00
|
104.00
|
104.00
|
104.00
|
104.00
|
18.83
|
2,990
|
|
|
6/12/2008
|
0.00 / 0.00%
|
102.00
|
102.00
|
100.00
|
102.00
|
102.00
|
18.47
|
3,900
|
|
|
6/11/2008
|
-2.00 / -1.92%
|
102.00
|
102.00
|
102.00
|
102.00
|
102.00
|
18.47
|
1,350
|
|
|
6/10/2008
|
0.00 / 0.00%
|
102.00
|
104.00
|
102.00
|
104.00
|
104.00
|
18.83
|
2,290
|
|
|
6/9/2008
|
0.00 / 0.00%
|
104.00
|
104.00
|
102.00
|
104.00
|
104.00
|
18.83
|
2,320
|
|
|
6/6/2008
|
+2.00 / +1.96%
|
100.00
|
104.00
|
100.00
|
104.00
|
104.00
|
18.83
|
8,920
|
|
|
|
|
|