|
Closing price on 8/20/2007
|
|
Open |
127.00 |
High |
132.00 |
Low |
127.00 |
Volume |
56,220 |
Split-adjusted Price |
24.51 |
|
|
DMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/20/2007
|
+5.00 / +3.94%
|
127.00
|
132.00
|
127.00
|
132.00
|
132.00
|
24.51
|
56,220
|
|
8/17/2007
|
0.00 / 0.00%
|
127.00
|
127.00
|
127.00
|
127.00
|
127.00
|
23.58
|
21,050
|
|
8/16/2007
|
-2.00 / -1.55%
|
127.00
|
129.00
|
127.00
|
127.00
|
127.00
|
23.58
|
9,770
|
|
8/15/2007
|
-1.00 / -0.77%
|
129.00
|
130.00
|
128.00
|
129.00
|
129.00
|
23.95
|
5,450
|
|
8/14/2007
|
+1.00 / +0.78%
|
130.00
|
132.00
|
129.00
|
130.00
|
130.00
|
24.14
|
33,890
|
|
8/13/2007
|
-2.00 / -1.53%
|
131.00
|
131.00
|
127.00
|
129.00
|
129.00
|
23.95
|
44,110
|
|
8/10/2007
|
+1.00 / +0.77%
|
132.00
|
132.00
|
129.00
|
131.00
|
131.00
|
24.33
|
36,560
|
|
8/9/2007
|
0.00 / 0.00%
|
130.00
|
130.00
|
128.00
|
130.00
|
130.00
|
24.14
|
35,680
|
|
8/8/2007
|
+6.00 / +4.84%
|
126.00
|
130.00
|
125.00
|
130.00
|
130.00
|
24.14
|
9,690
|
|
8/7/2007
|
0.00 / 0.00%
|
124.00
|
124.00
|
122.00
|
124.00
|
124.00
|
23.03
|
44,200
|
|
8/6/2007
|
-2.00 / -1.59%
|
125.00
|
126.00
|
124.00
|
124.00
|
124.00
|
23.03
|
18,210
|
|
8/3/2007
|
-4.00 / -3.08%
|
130.00
|
130.00
|
126.00
|
126.00
|
126.00
|
23.40
|
31,910
|
|
8/2/2007
|
+1.00 / +0.78%
|
129.00
|
130.00
|
128.00
|
130.00
|
130.00
|
24.14
|
31,670
|
|
8/1/2007
|
+5.00 / +4.03%
|
128.00
|
129.00
|
128.00
|
129.00
|
129.00
|
23.95
|
26,490
|
|
7/31/2007
|
-3.00 / -2.36%
|
126.00
|
126.00
|
124.00
|
124.00
|
124.00
|
23.03
|
28,670
|
|
7/30/2007
|
-5.00 / -3.79%
|
129.00
|
129.00
|
126.00
|
127.00
|
127.00
|
23.58
|
20,250
|
|
7/27/2007
|
-3.00 / -2.22%
|
134.00
|
134.00
|
132.00
|
132.00
|
132.00
|
24.51
|
23,360
|
|
7/26/2007
|
-5.00 / -3.57%
|
138.00
|
138.00
|
135.00
|
135.00
|
135.00
|
25.07
|
13,400
|
|
7/25/2007
|
0.00 / 0.00%
|
140.00
|
140.00
|
140.00
|
140.00
|
140.00
|
26.00
|
54,870
|
|
7/24/2007
|
+2.00 / +1.45%
|
140.00
|
140.00
|
140.00
|
140.00
|
140.00
|
26.00
|
69,550
|
|
7/23/2007
|
+6.00 / +4.55%
|
132.00
|
138.00
|
130.00
|
138.00
|
138.00
|
25.63
|
40,660
|
|
7/20/2007
|
-2.00 / -1.49%
|
132.00
|
132.00
|
132.00
|
132.00
|
132.00
|
24.51
|
37,140
|
|
7/19/2007
|
-1.00 / -0.74%
|
134.00
|
134.00
|
133.00
|
134.00
|
134.00
|
24.88
|
34,980
|
|
7/18/2007
|
-4.00 / -2.88%
|
136.00
|
136.00
|
135.00
|
135.00
|
135.00
|
25.07
|
32,310
|
|
7/17/2007
|
+6.00 / +4.51%
|
133.00
|
139.00
|
133.00
|
139.00
|
139.00
|
25.81
|
51,240
|
|
7/16/2007
|
-6.00 / -4.32%
|
134.00
|
134.00
|
133.00
|
133.00
|
133.00
|
24.70
|
78,750
|
|
7/13/2007
|
+1.00 / +0.72%
|
138.00
|
139.00
|
138.00
|
139.00
|
139.00
|
25.81
|
97,620
|
|
7/12/2007
|
0.00 / 0.00%
|
138.00
|
144.00
|
138.00
|
138.00
|
138.00
|
25.63
|
166,860
|
|
7/11/2007
|
+6.00 / +4.55%
|
138.00
|
138.00
|
138.00
|
138.00
|
138.00
|
25.63
|
37,440
|
|
7/10/2007
|
+6.00 / +4.76%
|
132.00
|
132.00
|
132.00
|
132.00
|
132.00
|
24.51
|
39,250
|
|
|
|
|
|