|
Closing price on 11/28/2008
|
|
| Open |
18.90 |
| High |
21.10 |
| Low |
18.90 |
| Volume |
52,200 |
| Split-adjusted Price |
2.51 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2008
|
+1.30 / +7.34%
|
18.90
|
21.10
|
18.90
|
19.00
|
19.48
|
2.51
|
52,200
|
|
|
11/27/2008
|
-1.30 / -6.84%
|
18.90
|
21.00
|
17.70
|
17.70
|
17.84
|
2.34
|
6,500
|
|
|
11/26/2008
|
-1.50 / -7.32%
|
19.10
|
21.20
|
19.00
|
19.00
|
19.01
|
2.51
|
8,400
|
|
|
11/25/2008
|
+0.50 / +2.50%
|
21.00
|
23.30
|
20.50
|
20.50
|
21.33
|
2.71
|
5,400
|
|
|
11/24/2008
|
-1.50 / -6.98%
|
21.20
|
23.60
|
20.00
|
20.00
|
20.58
|
2.65
|
17,800
|
|
|
11/21/2008
|
+0.40 / +1.90%
|
19.80
|
23.90
|
19.80
|
21.50
|
19.89
|
2.84
|
47,600
|
|
|
11/20/2008
|
-1.60 / -7.05%
|
21.20
|
24.00
|
21.10
|
21.10
|
21.22
|
2.79
|
32,900
|
|
|
11/19/2008
|
-1.40 / -5.81%
|
22.50
|
26.60
|
22.50
|
22.70
|
22.56
|
3.00
|
92,200
|
|
|
11/18/2008
|
-1.80 / -6.95%
|
24.10
|
26.80
|
24.10
|
24.10
|
24.10
|
3.19
|
400
|
|
|
11/17/2008
|
-1.40 / -5.13%
|
25.90
|
28.90
|
25.90
|
25.90
|
25.90
|
3.43
|
29,300
|
|
|
11/14/2008
|
0.00 / 0.00%
|
29.20
|
32.40
|
27.30
|
27.30
|
27.82
|
3.61
|
113,300
|
|
|
11/13/2008
|
+1.60 / +6.23%
|
27.30
|
30.30
|
27.30
|
27.30
|
28.05
|
3.61
|
104,700
|
|
|
11/12/2008
|
+1.60 / +6.64%
|
25.70
|
28.60
|
25.70
|
25.70
|
26.43
|
3.40
|
101,200
|
|
|
11/11/2008
|
+1.50 / +6.64%
|
24.10
|
26.80
|
24.10
|
24.10
|
24.78
|
3.19
|
160,500
|
|
|
11/10/2008
|
+0.90 / +4.15%
|
22.60
|
25.10
|
22.60
|
22.60
|
22.60
|
2.99
|
5,500
|
|
|
11/7/2008
|
+1.30 / +6.37%
|
24.10
|
24.10
|
21.00
|
21.70
|
21.23
|
2.87
|
81,100
|
|
|
11/6/2008
|
+1.30 / +6.81%
|
20.40
|
22.70
|
20.40
|
20.40
|
20.98
|
2.70
|
64,300
|
|
|
11/5/2008
|
+1.00 / +5.52%
|
19.10
|
21.20
|
19.10
|
19.10
|
19.10
|
2.53
|
28,000
|
|
|
11/4/2008
|
+0.70 / +4.02%
|
18.10
|
20.10
|
18.10
|
18.10
|
18.60
|
2.39
|
31,500
|
|
|
11/3/2008
|
+17.40 / +0.00%
|
17.40
|
27.20
|
17.40
|
17.40
|
19.85
|
2.30
|
117,200
|
|
|