|
Closing price on 4/24/2008
|
|
| Open |
26.80 |
| High |
28.30 |
| Low |
26.70 |
| Volume |
126,800 |
| Split-adjusted Price |
2.10 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2008
|
-0.20 / -0.73%
|
26.80
|
28.30
|
26.70
|
27.20
|
27.41
|
2.10
|
126,800
|
|
|
4/23/2008
|
-0.50 / -1.79%
|
28.00
|
28.00
|
27.40
|
27.40
|
27.49
|
2.11
|
171,700
|
|
|
4/22/2008
|
-0.60 / -2.11%
|
29.20
|
29.20
|
27.90
|
27.90
|
28.22
|
2.15
|
185,900
|
|
|
4/21/2008
|
0.00 / 0.00%
|
29.10
|
29.10
|
28.00
|
28.50
|
28.40
|
2.20
|
117,400
|
|
|
4/18/2008
|
+0.80 / +2.89%
|
28.50
|
28.50
|
26.90
|
28.50
|
28.34
|
2.20
|
268,000
|
|
|
4/17/2008
|
+0.60 / +2.21%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
2.14
|
34,600
|
|
|
4/16/2008
|
+0.30 / +1.12%
|
27.10
|
27.10
|
26.00
|
27.10
|
26.90
|
2.09
|
171,900
|
|
|
4/11/2008
|
-0.10 / -0.37%
|
26.10
|
27.50
|
26.10
|
26.80
|
26.43
|
2.07
|
71,600
|
|
|
4/10/2008
|
-0.60 / -2.18%
|
27.00
|
27.00
|
26.90
|
26.90
|
26.91
|
2.08
|
5,200
|
|
|
4/9/2008
|
-1.30 / -4.51%
|
29.00
|
29.10
|
27.50
|
27.50
|
27.71
|
2.12
|
118,400
|
|
|
4/8/2008
|
+0.80 / +2.86%
|
28.80
|
28.80
|
27.20
|
28.80
|
28.31
|
2.22
|
410,400
|
|
|
4/7/2008
|
+0.80 / +2.94%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
2.16
|
100
|
|
|
4/4/2008
|
+0.50 / +1.87%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
2.10
|
1,300
|
|
|
4/3/2008
|
+0.50 / +1.91%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
2.06
|
20,400
|
|
|
4/2/2008
|
+0.50 / +1.95%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
2.02
|
31,000
|
|
|
4/1/2008
|
+0.50 / +1.98%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
1.98
|
2,300
|
|
|
3/31/2008
|
+0.40 / +1.61%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
1.95
|
10,500
|
|
|
3/28/2008
|
+0.40 / +1.64%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
1.91
|
10,400
|
|
|
3/27/2008
|
-0.30 / -1.21%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
1.88
|
1,000
|
|
|
3/26/2008
|
+1.20 / +5.11%
|
21.20
|
25.70
|
21.20
|
24.70
|
23.95
|
1.91
|
290,200
|
|
|
3/25/2008
|
-2.60 / -9.96%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
1.81
|
19,900
|
|
|
3/24/2008
|
-0.30 / -1.14%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
2.01
|
18,500
|
|
|
3/21/2008
|
-2.80 / -9.59%
|
32.00
|
32.00
|
26.40
|
26.40
|
29.05
|
2.04
|
90,500
|
|
|
3/20/2008
|
+2.60 / +9.77%
|
29.20
|
29.20
|
29.00
|
29.20
|
29.17
|
2.25
|
88,100
|
|
|
3/19/2008
|
+0.50 / +1.92%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
2.05
|
69,000
|
|
|
3/18/2008
|
+26.10 / +0.00%
|
35.00
|
35.00
|
21.00
|
26.10
|
24.20
|
2.01
|
192,000
|
|
|