|
Closing price on 5/5/2008
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.20 |
| Volume |
5,600 |
| Split-adjusted Price |
14.20 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2008
|
-0.40 / -2.74%
|
14.70
|
14.70
|
14.20
|
14.20
|
14.20
|
14.20
|
5,600
|
|
|
4/29/2008
|
-0.30 / -2.01%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
14.60
|
4,900
|
|
|
4/28/2008
|
+0.20 / +1.36%
|
14.60
|
14.90
|
14.20
|
14.90
|
14.90
|
14.90
|
7,200
|
|
|
4/25/2008
|
+0.30 / +2.08%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.70
|
14.70
|
2,300
|
|
|
4/24/2008
|
-0.20 / -1.37%
|
14.40
|
15.20
|
14.40
|
14.40
|
14.40
|
14.40
|
12,900
|
|
|
4/23/2008
|
+0.20 / +1.39%
|
14.80
|
14.80
|
14.20
|
14.60
|
14.60
|
14.60
|
40,700
|
|
|
4/22/2008
|
-0.20 / -1.37%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3,700
|
|
|
4/21/2008
|
+0.10 / +0.69%
|
14.00
|
14.60
|
13.80
|
14.60
|
14.60
|
14.60
|
24,400
|
|
|
4/18/2008
|
-0.40 / -2.68%
|
14.70
|
14.70
|
13.90
|
14.50
|
14.50
|
14.50
|
13,300
|
|
|
4/17/2008
|
+0.40 / +2.76%
|
14.10
|
14.90
|
14.10
|
14.90
|
14.90
|
14.90
|
45,400
|
|
|
4/16/2008
|
-0.40 / -2.68%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
14.50
|
2,600
|
|
|
4/11/2008
|
-0.40 / -2.61%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
5,000
|
|
|
4/10/2008
|
-0.40 / -2.55%
|
16.10
|
16.10
|
15.30
|
15.30
|
15.30
|
15.30
|
3,900
|
|
|
4/9/2008
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
15.70
|
12,600
|
|
|
4/8/2008
|
-0.30 / -1.84%
|
16.70
|
16.70
|
15.90
|
16.00
|
16.00
|
16.00
|
58,700
|
|
|
4/7/2008
|
+0.40 / +2.52%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
200
|
|
|
4/4/2008
|
+0.30 / +1.92%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
100
|
|
|
4/3/2008
|
+0.30 / +1.96%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3,000
|
|
|
4/2/2008
|
+0.30 / +2.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
500
|
|
|
4/1/2008
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3,100
|
|
|
3/31/2008
|
+0.20 / +1.37%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3,000
|
|
|
3/28/2008
|
+0.20 / +1.39%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
400
|
|
|
3/27/2008
|
-0.20 / -1.37%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3,000
|
|
|
3/26/2008
|
+0.20 / +1.39%
|
13.90
|
14.70
|
13.20
|
14.60
|
14.60
|
14.60
|
24,600
|
|
|
3/25/2008
|
-0.60 / -4.00%
|
14.50
|
14.50
|
13.50
|
14.40
|
14.40
|
14.40
|
16,900
|
|
|
3/24/2008
|
-0.80 / -5.06%
|
15.20
|
15.20
|
14.50
|
15.00
|
15.00
|
15.00
|
21,100
|
|
|
3/21/2008
|
+0.30 / +1.94%
|
15.30
|
15.80
|
15.20
|
15.80
|
15.80
|
15.80
|
38,100
|
|
|
3/20/2008
|
+0.10 / +0.65%
|
15.50
|
16.40
|
15.00
|
15.50
|
15.50
|
15.50
|
20,200
|
|
|
3/19/2008
|
-0.10 / -0.65%
|
14.20
|
16.90
|
14.10
|
15.40
|
15.40
|
15.40
|
20,700
|
|
|
3/18/2008
|
-1.60 / -9.36%
|
17.00
|
17.00
|
15.50
|
15.50
|
15.50
|
15.50
|
27,400
|
|
|