|
Closing price on 9/4/2008
|
|
| Open |
44.10 |
| High |
44.10 |
| Low |
39.30 |
| Volume |
536,900 |
| Split-adjusted Price |
3.40 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|