|
|
Closing price on 8/22/2008
|
|
| Open |
81.00 |
| High |
85.00 |
| Low |
81.00 |
| Volume |
25,150 |
| Split-adjusted Price |
16.00 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2008
|
+4.00 / +4.94%
|
81.00
|
85.00
|
81.00
|
85.00
|
85.00
|
16.00
|
25,150
|
|
|
8/21/2008
|
0.00 / 0.00%
|
81.00
|
85.00
|
81.00
|
81.00
|
81.00
|
15.25
|
30,080
|
|
|
8/20/2008
|
-4.00 / -4.71%
|
81.00
|
84.50
|
81.00
|
81.00
|
81.00
|
15.25
|
12,080
|
|
|
8/19/2008
|
-4.00 / -4.49%
|
85.50
|
86.00
|
85.00
|
85.00
|
85.00
|
16.00
|
4,290
|
|
|
8/18/2008
|
0.00 / 0.00%
|
89.00
|
90.00
|
88.00
|
89.00
|
89.00
|
16.76
|
6,230
|
|
|
8/15/2008
|
+2.50 / +2.89%
|
89.00
|
89.00
|
89.00
|
89.00
|
89.00
|
16.76
|
16,300
|
|
|
8/14/2008
|
+2.50 / +2.98%
|
83.00
|
86.50
|
83.00
|
86.50
|
86.50
|
16.29
|
28,360
|
|
|
8/13/2008
|
0.00 / 0.00%
|
82.50
|
84.00
|
82.00
|
84.00
|
84.00
|
15.82
|
6,380
|
|
|
8/12/2008
|
-2.00 / -2.33%
|
88.50
|
88.50
|
84.00
|
84.00
|
84.00
|
15.82
|
6,940
|
|
|
8/11/2008
|
+2.50 / +2.99%
|
86.00
|
86.00
|
81.00
|
86.00
|
86.00
|
16.19
|
14,660
|
|
|
8/8/2008
|
+0.50 / +0.60%
|
83.50
|
83.50
|
83.00
|
83.50
|
83.50
|
15.72
|
2,390
|
|
|
8/7/2008
|
0.00 / 0.00%
|
85.00
|
85.00
|
83.00
|
83.00
|
83.00
|
15.63
|
15,760
|
|
|
8/6/2008
|
+1.50 / +1.84%
|
81.50
|
83.00
|
81.50
|
83.00
|
83.00
|
15.63
|
4,210
|
|
|
8/5/2008
|
-2.50 / -2.98%
|
82.00
|
82.00
|
81.50
|
81.50
|
81.50
|
15.34
|
5,200
|
|
|
8/4/2008
|
-2.50 / -2.89%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
15.82
|
7,600
|
|
|
8/1/2008
|
+0.50 / +0.58%
|
88.50
|
88.50
|
86.50
|
86.50
|
86.50
|
16.29
|
18,180
|
|
|
7/31/2008
|
-0.50 / -0.58%
|
86.50
|
86.50
|
84.00
|
86.00
|
86.00
|
16.19
|
4,220
|
|
|
7/30/2008
|
+1.50 / +1.76%
|
87.50
|
87.50
|
85.00
|
86.50
|
86.50
|
16.29
|
13,500
|
|
|
7/29/2008
|
+2.00 / +2.41%
|
83.00
|
85.00
|
83.00
|
85.00
|
85.00
|
16.00
|
5,620
|
|
|
7/28/2008
|
-2.50 / -2.92%
|
83.00
|
85.00
|
83.00
|
83.00
|
83.00
|
15.63
|
10,840
|
|
|
7/25/2008
|
-2.50 / -2.84%
|
85.50
|
85.50
|
85.50
|
85.50
|
85.50
|
16.10
|
9,720
|
|
|
7/24/2008
|
-2.50 / -2.76%
|
88.00
|
88.00
|
88.00
|
88.00
|
88.00
|
16.57
|
1,860
|
|
|
7/23/2008
|
-2.50 / -2.69%
|
90.50
|
90.50
|
90.50
|
90.50
|
90.50
|
17.04
|
160
|
|
|
7/22/2008
|
-2.50 / -2.62%
|
93.00
|
93.00
|
93.00
|
93.00
|
93.00
|
17.51
|
210
|
|
|
7/21/2008
|
-2.50 / -2.55%
|
95.50
|
95.50
|
95.50
|
95.50
|
95.50
|
17.98
|
1,020
|
|
|
7/18/2008
|
-3.00 / -2.97%
|
98.00
|
99.00
|
98.00
|
98.00
|
98.00
|
18.45
|
2,770
|
|
|
7/17/2008
|
0.00 / 0.00%
|
98.00
|
101.00
|
98.00
|
101.00
|
101.00
|
19.02
|
30,810
|
|
|
7/16/2008
|
-3.00 / -2.88%
|
101.00
|
104.00
|
101.00
|
101.00
|
101.00
|
19.02
|
17,440
|
|
|
7/15/2008
|
-3.00 / -2.80%
|
104.00
|
107.00
|
104.00
|
104.00
|
104.00
|
19.58
|
54,820
|
|
|
7/14/2008
|
0.00 / 0.00%
|
104.00
|
107.00
|
104.00
|
107.00
|
107.00
|
20.15
|
17,140
|
|
|
|
|
|