|
Closing price on 10/30/2008
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
7.60 |
| Volume |
9,600 |
| Split-adjusted Price |
8.10 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2008
|
+0.20 / +2.53%
|
8.30
|
8.30
|
7.60
|
8.10
|
8.10
|
8.10
|
9,600
|
|
|
10/29/2008
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.10
|
7.90
|
7.90
|
7.90
|
32,700
|
|
|
10/28/2008
|
0.00 / 0.00%
|
7.30
|
7.80
|
7.30
|
7.80
|
7.80
|
7.80
|
22,400
|
|
|
10/27/2008
|
-0.40 / -4.88%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.80
|
7.80
|
18,700
|
|
|
10/24/2008
|
-0.50 / -5.75%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
8.20
|
29,300
|
|
|
10/23/2008
|
-0.70 / -7.45%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
8.70
|
24,100
|
|
|
10/22/2008
|
-0.10 / -1.05%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
9.40
|
7,100
|
|
|
10/21/2008
|
+0.40 / +4.40%
|
9.60
|
9.60
|
9.10
|
9.50
|
9.50
|
9.50
|
26,800
|
|
|
10/20/2008
|
-0.30 / -3.19%
|
9.50
|
9.50
|
8.80
|
9.10
|
9.10
|
9.10
|
4,900
|
|
|
10/17/2008
|
+0.30 / +3.30%
|
9.60
|
9.60
|
9.20
|
9.40
|
9.40
|
9.40
|
11,800
|
|
|
10/16/2008
|
-0.70 / -7.14%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
9.10
|
31,500
|
|
|
10/15/2008
|
+0.50 / +5.38%
|
9.90
|
9.90
|
9.30
|
9.80
|
9.80
|
9.80
|
25,800
|
|
|
10/14/2008
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2,500
|
|
|
10/13/2008
|
+0.10 / +1.14%
|
8.50
|
9.20
|
8.40
|
8.90
|
8.90
|
8.90
|
19,400
|
|
|
10/10/2008
|
-0.70 / -7.37%
|
9.00
|
9.30
|
8.80
|
8.80
|
8.80
|
8.80
|
16,100
|
|
|
10/9/2008
|
+0.20 / +2.15%
|
9.30
|
9.70
|
9.10
|
9.50
|
9.50
|
9.50
|
21,500
|
|
|
10/8/2008
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.30
|
9.30
|
14,400
|
|
|
10/7/2008
|
-0.40 / -4.12%
|
9.20
|
9.80
|
9.20
|
9.30
|
9.30
|
9.30
|
28,500
|
|
|
10/6/2008
|
-0.70 / -6.73%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
9.70
|
24,100
|
|
|
10/3/2008
|
-0.30 / -2.80%
|
10.20
|
10.60
|
10.10
|
10.40
|
10.40
|
10.40
|
26,600
|
|
|
10/2/2008
|
+0.60 / +5.94%
|
10.50
|
10.70
|
10.30
|
10.70
|
10.70
|
10.70
|
54,600
|
|
|
10/1/2008
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.60
|
10.10
|
10.10
|
10.10
|
21,000
|
|
|
9/30/2008
|
-0.60 / -5.61%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1,300
|
|
|
9/29/2008
|
-0.40 / -3.60%
|
11.60
|
11.80
|
10.60
|
10.70
|
10.70
|
10.70
|
13,900
|
|
|
9/26/2008
|
+0.30 / +2.78%
|
11.00
|
11.40
|
10.90
|
11.10
|
11.10
|
11.10
|
51,200
|
|
|
9/25/2008
|
+0.30 / +2.86%
|
10.40
|
11.00
|
10.40
|
10.80
|
10.80
|
10.80
|
35,300
|
|
|
9/24/2008
|
-0.50 / -4.55%
|
10.60
|
11.20
|
10.50
|
10.50
|
10.50
|
10.50
|
23,400
|
|
|
9/23/2008
|
-0.10 / -0.90%
|
11.40
|
11.40
|
10.40
|
11.00
|
11.00
|
11.00
|
58,400
|
|
|
9/22/2008
|
+0.70 / +6.73%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1,100
|
|
|
9/19/2008
|
+0.60 / +6.12%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
10.40
|
14,200
|
|
|