|
Closing price on 11/27/2008
|
|
| Open |
21.00 |
| High |
21.60 |
| Low |
20.10 |
| Volume |
185,100 |
| Split-adjusted Price |
1.99 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2008
|
-1.40 / -6.51%
|
21.00
|
21.60
|
20.10
|
20.10
|
20.21
|
1.99
|
185,100
|
|
|
11/26/2008
|
-1.60 / -6.93%
|
22.80
|
22.90
|
21.50
|
21.50
|
21.63
|
2.13
|
166,700
|
|
|
11/25/2008
|
+0.20 / +0.87%
|
23.30
|
23.50
|
22.50
|
23.10
|
23.12
|
2.29
|
51,900
|
|
|
11/24/2008
|
-0.40 / -1.72%
|
24.00
|
24.00
|
22.50
|
22.90
|
23.07
|
2.27
|
41,100
|
|
|
11/21/2008
|
-0.70 / -2.92%
|
22.00
|
23.50
|
22.00
|
23.30
|
23.12
|
2.31
|
59,800
|
|
|
11/20/2008
|
-0.10 / -0.41%
|
23.00
|
24.00
|
22.70
|
24.00
|
23.14
|
2.37
|
91,400
|
|
|
11/19/2008
|
-0.90 / -3.60%
|
24.50
|
24.80
|
23.70
|
24.10
|
24.03
|
2.38
|
130,300
|
|
|
11/18/2008
|
-0.50 / -1.96%
|
24.50
|
25.50
|
23.70
|
25.00
|
24.72
|
2.47
|
271,400
|
|
|
11/17/2008
|
+1.00 / +4.08%
|
24.50
|
25.50
|
23.50
|
25.50
|
24.78
|
2.52
|
325,400
|
|
|
11/14/2008
|
+0.50 / +2.08%
|
24.30
|
25.30
|
24.00
|
24.50
|
24.54
|
2.42
|
202,000
|
|
|
11/13/2008
|
-0.40 / -1.64%
|
23.20
|
24.40
|
22.90
|
24.00
|
23.75
|
2.37
|
119,200
|
|
|
11/12/2008
|
+0.80 / +3.39%
|
22.60
|
24.50
|
22.60
|
24.40
|
23.71
|
2.41
|
292,400
|
|
|
11/11/2008
|
-0.10 / -0.42%
|
25.30
|
25.30
|
22.50
|
23.60
|
24.22
|
2.34
|
804,200
|
|
|
11/10/2008
|
+1.50 / +6.76%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
2.35
|
12,300
|
|
|
11/7/2008
|
+1.40 / +6.73%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
2.20
|
201,000
|
|
|
11/6/2008
|
-4.20 / -16.80%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
2.06
|
72,500
|
|
|
11/5/2008
|
+1.30 / +5.49%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
1.93
|
83,300
|
|
|
11/4/2008
|
+0.50 / +2.16%
|
22.90
|
23.70
|
22.40
|
23.70
|
23.42
|
1.83
|
108,400
|
|
|
11/3/2008
|
+0.30 / +1.31%
|
22.20
|
23.20
|
21.30
|
23.20
|
22.23
|
1.79
|
160,900
|
|
|
10/31/2008
|
+0.20 / +0.88%
|
23.00
|
23.20
|
21.60
|
22.90
|
22.20
|
1.77
|
227,800
|
|
|
10/30/2008
|
-1.50 / -6.20%
|
24.20
|
25.00
|
22.50
|
22.70
|
23.18
|
1.75
|
191,600
|
|
|
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
|
|
|