|
Closing price on 10/29/2008
|
|
| Open |
24.20 |
| High |
24.20 |
| Low |
22.70 |
| Volume |
300,300 |
| Split-adjusted Price |
1.87 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2008
|
+1.50 / +6.61%
|
24.20
|
24.20
|
22.70
|
24.20
|
24.01
|
1.87
|
300,300
|
|
|
10/28/2008
|
-1.60 / -6.58%
|
22.60
|
23.80
|
22.60
|
22.70
|
22.69
|
1.75
|
289,000
|
|
|
10/27/2008
|
-1.70 / -6.54%
|
24.50
|
24.50
|
24.30
|
24.30
|
24.31
|
1.88
|
163,700
|
|
|
10/24/2008
|
-1.80 / -6.47%
|
26.50
|
27.00
|
26.00
|
26.00
|
26.10
|
2.01
|
185,200
|
|
|
10/23/2008
|
-1.60 / -5.44%
|
28.00
|
29.00
|
27.80
|
27.80
|
27.87
|
2.15
|
135,400
|
|
|
10/22/2008
|
-1.80 / -5.77%
|
29.90
|
30.90
|
29.30
|
29.40
|
29.76
|
2.27
|
69,800
|
|
|
10/21/2008
|
+1.20 / +4.00%
|
32.30
|
32.30
|
30.20
|
31.20
|
30.96
|
2.41
|
190,900
|
|
|
10/20/2008
|
-0.40 / -1.32%
|
31.80
|
32.00
|
29.50
|
30.00
|
30.22
|
2.32
|
89,900
|
|
|
10/17/2008
|
+0.70 / +2.36%
|
31.80
|
31.80
|
29.50
|
30.40
|
30.47
|
2.35
|
128,900
|
|
|
10/16/2008
|
-2.90 / -8.90%
|
29.60
|
31.50
|
29.60
|
29.70
|
30.07
|
2.29
|
133,900
|
|
|
10/15/2008
|
+1.90 / +6.19%
|
32.80
|
32.80
|
29.70
|
32.60
|
31.77
|
2.52
|
366,000
|
|
|
10/14/2008
|
+1.90 / +6.60%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
2.37
|
11,900
|
|
|
10/13/2008
|
0.00 / 0.00%
|
26.90
|
30.80
|
26.90
|
28.80
|
28.69
|
2.22
|
149,500
|
|
|
10/10/2008
|
-2.50 / -7.99%
|
28.80
|
29.10
|
28.80
|
28.80
|
28.82
|
2.22
|
131,500
|
|
|
10/9/2008
|
+1.30 / +4.33%
|
30.00
|
32.20
|
28.50
|
31.30
|
30.90
|
2.42
|
262,400
|
|
|
10/8/2008
|
-2.10 / -6.54%
|
29.90
|
30.90
|
29.90
|
30.00
|
30.07
|
2.32
|
337,300
|
|
|
10/7/2008
|
-2.30 / -6.69%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
2.48
|
47,700
|
|
|
10/6/2008
|
-1.60 / -4.44%
|
37.90
|
38.00
|
33.30
|
34.40
|
34.51
|
2.66
|
171,600
|
|
|
10/3/2008
|
+2.30 / +6.82%
|
36.00
|
36.00
|
33.70
|
36.00
|
35.74
|
2.78
|
454,800
|
|
|
10/2/2008
|
+2.00 / +6.31%
|
33.70
|
33.70
|
32.50
|
33.70
|
33.67
|
2.60
|
450,600
|
|
|
10/1/2008
|
+0.60 / +1.93%
|
33.20
|
33.20
|
30.00
|
31.70
|
31.48
|
2.45
|
277,600
|
|
|
9/30/2008
|
-2.30 / -6.89%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
2.40
|
3,200
|
|
|
9/29/2008
|
-0.80 / -2.34%
|
35.50
|
35.50
|
32.60
|
33.40
|
33.40
|
2.58
|
149,200
|
|
|
9/26/2008
|
+0.50 / +1.48%
|
35.00
|
35.00
|
32.80
|
34.20
|
34.46
|
2.64
|
176,900
|
|
|
9/25/2008
|
+2.70 / +8.71%
|
31.00
|
33.70
|
31.00
|
33.70
|
32.77
|
2.60
|
179,300
|
|
|
9/24/2008
|
-0.10 / -0.32%
|
31.50
|
32.50
|
30.60
|
31.00
|
31.52
|
2.39
|
128,500
|
|
|
9/23/2008
|
-0.10 / -0.32%
|
30.90
|
33.10
|
29.10
|
31.10
|
31.44
|
2.40
|
408,400
|
|
|
9/22/2008
|
+0.80 / +2.63%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
2.41
|
5,600
|
|
|
9/19/2008
|
+1.90 / +6.67%
|
26.60
|
30.40
|
26.60
|
30.40
|
29.20
|
2.35
|
133,400
|
|
|
9/18/2008
|
-2.10 / -6.86%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
2.20
|
27,700
|
|
|