|
Closing price on 7/29/2008
|
|
| Open |
22.30 |
| High |
22.30 |
| Low |
21.60 |
| Volume |
152,100 |
| Split-adjusted Price |
1.72 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2008
|
+0.70 / +3.24%
|
22.30
|
22.30
|
21.60
|
22.30
|
22.23
|
1.72
|
152,100
|
|
|
7/28/2008
|
+1.00 / +4.85%
|
20.50
|
21.60
|
20.50
|
21.60
|
21.50
|
1.67
|
65,500
|
|
|
7/25/2008
|
0.00 / 0.00%
|
20.70
|
22.10
|
20.60
|
20.60
|
20.78
|
1.59
|
146,400
|
|
|
7/24/2008
|
-1.40 / -6.36%
|
20.50
|
22.10
|
20.50
|
20.60
|
21.41
|
1.59
|
453,000
|
|
|
7/23/2008
|
0.00 / 0.00%
|
21.20
|
22.50
|
21.20
|
22.00
|
21.30
|
1.70
|
351,300
|
|
|
7/22/2008
|
-0.80 / -3.51%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
1.70
|
600
|
|
|
7/21/2008
|
-1.00 / -4.20%
|
24.50
|
24.60
|
22.80
|
22.80
|
22.90
|
1.76
|
131,800
|
|
|
7/18/2008
|
+0.90 / +3.93%
|
23.80
|
23.80
|
22.90
|
23.80
|
23.69
|
1.84
|
400,500
|
|
|
7/17/2008
|
+0.50 / +2.23%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
1.77
|
100
|
|
|
7/16/2008
|
+0.80 / +3.70%
|
22.40
|
22.40
|
20.80
|
22.40
|
22.09
|
1.73
|
450,900
|
|
|
7/15/2008
|
+0.80 / +3.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
1.67
|
9,300
|
|
|
7/14/2008
|
+0.80 / +4.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
1.61
|
1,400
|
|
|
7/11/2008
|
+0.70 / +3.63%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
1.54
|
9,300
|
|
|
7/10/2008
|
+0.70 / +3.76%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
1.49
|
2,800
|
|
|
7/9/2008
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
1.44
|
700
|
|
|
7/8/2008
|
+0.40 / +2.20%
|
18.60
|
18.60
|
17.20
|
18.60
|
17.87
|
1.44
|
303,500
|
|
|
7/7/2008
|
+0.70 / +4.00%
|
18.20
|
18.20
|
16.80
|
18.20
|
17.86
|
1.40
|
490,400
|
|
|
7/4/2008
|
+0.60 / +3.55%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
1.35
|
67,900
|
|
|
7/3/2008
|
+0.40 / +2.42%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1.30
|
19,000
|
|
|
7/2/2008
|
+0.60 / +3.77%
|
16.50
|
16.50
|
15.60
|
16.50
|
16.31
|
1.27
|
281,700
|
|
|
7/1/2008
|
+0.50 / +3.25%
|
15.90
|
15.90
|
15.30
|
15.90
|
15.86
|
1.23
|
80,300
|
|
|
6/30/2008
|
-0.10 / -0.65%
|
15.20
|
15.70
|
14.70
|
15.40
|
15.31
|
1.19
|
175,300
|
|
|
6/27/2008
|
-0.30 / -1.90%
|
15.00
|
15.90
|
14.90
|
15.50
|
15.16
|
1.20
|
135,700
|
|
|
6/26/2008
|
+0.20 / +1.28%
|
16.10
|
16.10
|
14.90
|
15.80
|
15.52
|
1.22
|
144,500
|
|
|
6/25/2008
|
+0.50 / +3.31%
|
15.40
|
15.60
|
15.00
|
15.60
|
15.48
|
1.20
|
108,500
|
|
|
6/24/2008
|
+0.10 / +0.67%
|
15.10
|
15.10
|
14.60
|
15.10
|
14.98
|
1.17
|
74,700
|
|
|
6/23/2008
|
+0.30 / +2.04%
|
14.20
|
15.20
|
14.20
|
15.00
|
14.63
|
1.16
|
185,100
|
|
|
6/20/2008
|
-0.60 / -3.92%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
1.13
|
2,500
|
|
|
6/19/2008
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
1.18
|
500
|
|
|
6/18/2008
|
-0.40 / -2.53%
|
16.20
|
16.20
|
15.40
|
15.40
|
15.92
|
1.19
|
84,100
|
|
|