|
Closing price on 8/19/2008
|
|
| Open |
28.90 |
| High |
28.90 |
| Low |
27.10 |
| Volume |
601,500 |
| Split-adjusted Price |
2.23 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2008
|
+1.80 / +6.64%
|
28.90
|
28.90
|
27.10
|
28.90
|
28.72
|
2.23
|
601,500
|
|
|
8/18/2008
|
+1.70 / +6.69%
|
27.10
|
27.10
|
26.60
|
27.10
|
27.07
|
2.09
|
199,600
|
|
|
8/15/2008
|
+0.90 / +3.67%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
1.96
|
6,800
|
|
|
8/14/2008
|
+0.70 / +2.94%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
1.89
|
89,800
|
|
|
8/13/2008
|
+0.90 / +3.93%
|
23.80
|
23.80
|
22.40
|
23.80
|
23.58
|
1.84
|
320,100
|
|
|
8/12/2008
|
+0.80 / +3.62%
|
22.90
|
22.90
|
22.20
|
22.90
|
22.87
|
1.77
|
270,500
|
|
|
8/11/2008
|
+0.60 / +2.79%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.08
|
1.71
|
21,800
|
|
|
8/8/2008
|
+0.70 / +3.37%
|
21.30
|
21.50
|
20.70
|
21.50
|
21.27
|
1.66
|
147,300
|
|
|
8/7/2008
|
+0.20 / +0.97%
|
20.80
|
20.80
|
20.10
|
20.80
|
20.68
|
1.61
|
171,800
|
|
|
8/6/2008
|
+0.70 / +3.52%
|
19.20
|
20.60
|
19.20
|
20.60
|
20.03
|
1.59
|
254,600
|
|
|
8/5/2008
|
-0.70 / -3.40%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
1.54
|
47,100
|
|
|
8/4/2008
|
-0.70 / -3.29%
|
20.70
|
21.00
|
20.60
|
20.60
|
20.70
|
1.59
|
80,100
|
|
|
8/1/2008
|
-0.80 / -3.62%
|
22.80
|
22.80
|
21.20
|
21.30
|
21.44
|
1.64
|
159,300
|
|
|
7/31/2008
|
-0.50 / -2.21%
|
22.60
|
22.90
|
21.60
|
22.10
|
21.96
|
1.71
|
170,800
|
|
|
7/30/2008
|
+0.30 / +1.35%
|
23.00
|
23.00
|
21.40
|
22.60
|
22.43
|
1.74
|
252,600
|
|
|
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
|
|
|