|
|
Closing price on 12/15/2008
|
|
| Open |
16.50 |
| High |
18.60 |
| Low |
15.80 |
| Volume |
16,100 |
| Split-adjusted Price |
2.09 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2008
|
0.00 / 0.00%
|
16.50
|
18.60
|
15.80
|
15.80
|
16.14
|
2.09
|
16,100
|
|
|
12/12/2008
|
+1.00 / +6.76%
|
15.70
|
17.60
|
15.70
|
15.80
|
15.71
|
2.09
|
40,900
|
|
|
12/11/2008
|
+0.90 / +6.47%
|
14.60
|
16.40
|
14.60
|
14.80
|
14.76
|
1.96
|
30,000
|
|
|
12/10/2008
|
-1.10 / -7.33%
|
14.10
|
16.60
|
13.90
|
13.90
|
13.93
|
1.84
|
21,000
|
|
|
12/9/2008
|
-0.80 / -5.06%
|
15.30
|
17.00
|
15.00
|
15.00
|
15.58
|
1.98
|
18,000
|
|
|
12/8/2008
|
-1.20 / -7.06%
|
16.90
|
18.80
|
15.80
|
15.80
|
15.85
|
2.09
|
31,400
|
|
|
12/5/2008
|
-1.00 / -5.56%
|
17.60
|
19.60
|
17.00
|
17.00
|
17.80
|
2.25
|
24,600
|
|
|
12/4/2008
|
0.00 / 0.00%
|
18.00
|
20.00
|
18.00
|
18.00
|
18.50
|
2.38
|
13,700
|
|
|
12/3/2008
|
+0.30 / +1.69%
|
18.40
|
20.40
|
18.00
|
18.00
|
18.70
|
2.38
|
9,600
|
|
|
12/2/2008
|
-1.10 / -5.85%
|
17.60
|
20.60
|
17.60
|
17.70
|
17.87
|
2.34
|
22,300
|
|
|
12/1/2008
|
-0.20 / -1.05%
|
19.00
|
21.30
|
18.80
|
18.80
|
18.94
|
2.49
|
9,400
|
|
|
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
|
|
|
|
|
|