|
Closing price on 9/26/2008
|
|
| Open |
35.00 |
| High |
35.00 |
| Low |
32.80 |
| Volume |
176,900 |
| Split-adjusted Price |
2.64 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/17/2008
|
-1.90 / -5.85%
|
30.60
|
31.20
|
30.60
|
30.60
|
30.61
|
2.36
|
228,700
|
|
|
9/16/2008
|
-3.30 / -9.22%
|
32.50
|
35.00
|
32.50
|
32.50
|
32.87
|
2.51
|
149,500
|
|
|
9/15/2008
|
+2.00 / +5.92%
|
31.60
|
36.20
|
31.60
|
35.80
|
34.93
|
2.76
|
253,100
|
|
|
9/12/2008
|
-2.10 / -5.85%
|
34.20
|
35.70
|
33.80
|
33.80
|
33.86
|
2.61
|
186,800
|
|
|
9/11/2008
|
-2.30 / -6.02%
|
36.50
|
39.00
|
35.90
|
35.90
|
36.33
|
2.77
|
310,600
|
|
|
9/10/2008
|
+0.50 / +1.33%
|
41.80
|
41.80
|
36.50
|
38.20
|
38.50
|
2.95
|
263,600
|
|
|
9/9/2008
|
-2.00 / -5.04%
|
39.00
|
42.00
|
37.20
|
37.70
|
39.08
|
2.91
|
255,500
|
|
|
9/8/2008
|
-1.80 / -4.34%
|
40.50
|
41.50
|
39.70
|
39.70
|
39.94
|
3.06
|
411,200
|
|
|
9/5/2008
|
-2.60 / -5.90%
|
44.90
|
44.90
|
41.00
|
41.50
|
42.55
|
3.20
|
283,500
|
|
|
9/4/2008
|
+2.80 / +6.78%
|
44.10
|
44.10
|
39.30
|
44.10
|
43.85
|
3.40
|
536,900
|
|
|
9/3/2008
|
+0.50 / +1.23%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
3.19
|
64,300
|
|
|
8/29/2008
|
+3.70 / +9.97%
|
37.90
|
40.80
|
35.80
|
40.80
|
38.60
|
3.15
|
643,800
|
|
|
8/28/2008
|
-2.70 / -6.78%
|
42.50
|
42.50
|
37.10
|
37.10
|
38.24
|
2.86
|
757,800
|
|
|
8/27/2008
|
+2.60 / +6.99%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
3.07
|
178,200
|
|
|
8/26/2008
|
+2.40 / +6.90%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
2.87
|
24,200
|
|
|
8/25/2008
|
+2.20 / +6.75%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
2.69
|
30,400
|
|
|
8/22/2008
|
+1.30 / +4.15%
|
32.50
|
32.60
|
31.50
|
32.60
|
32.59
|
2.52
|
274,200
|
|
|
8/21/2008
|
+2.80 / +9.82%
|
29.30
|
31.30
|
28.10
|
31.30
|
30.48
|
2.42
|
291,900
|
|
|
8/20/2008
|
-0.40 / -1.38%
|
28.70
|
30.70
|
26.70
|
28.50
|
29.34
|
2.20
|
373,800
|
|
|
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
|
|
|