|
Closing price on 7/25/2008
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.50 |
| Volume |
1,100 |
| Split-adjusted Price |
10.50 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2008
|
-0.40 / -3.67%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,100
|
|
|
7/24/2008
|
-0.40 / -3.54%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9,300
|
|
|
7/23/2008
|
-0.40 / -3.42%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
200
|
|
|
7/22/2008
|
-0.40 / -3.31%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
1,200
|
|
|
7/21/2008
|
-0.30 / -2.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6,700
|
|
|
7/18/2008
|
-0.10 / -0.80%
|
13.00
|
13.00
|
12.00
|
12.40
|
12.40
|
12.40
|
231,400
|
|
|
7/17/2008
|
+0.30 / +2.46%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7,300
|
|
|
7/16/2008
|
+0.40 / +3.39%
|
12.20
|
12.20
|
11.40
|
12.20
|
12.20
|
12.20
|
215,100
|
|
|
7/15/2008
|
+0.40 / +3.51%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
27,900
|
|
|
7/14/2008
|
+0.40 / +3.64%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
73,100
|
|
|
7/11/2008
|
+0.40 / +3.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
109,300
|
|
|
7/10/2008
|
+0.40 / +3.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2,100
|
|
|
7/9/2008
|
+0.30 / +3.03%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
180,400
|
|
|
7/8/2008
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.90
|
9.90
|
94,900
|
|
|
7/7/2008
|
+0.30 / +3.19%
|
9.70
|
9.70
|
9.10
|
9.70
|
9.70
|
9.70
|
266,800
|
|
|
7/4/2008
|
+0.30 / +3.30%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
193,500
|
|
|
7/3/2008
|
+0.30 / +3.41%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8,600
|
|
|
7/2/2008
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.80
|
8.80
|
46,700
|
|
|
7/1/2008
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.30
|
8.60
|
8.60
|
8.60
|
28,000
|
|
|
6/30/2008
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.20
|
8.50
|
8.50
|
8.50
|
23,000
|
|
|
6/27/2008
|
+0.10 / +1.16%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
8.70
|
11,600
|
|
|
6/26/2008
|
-0.30 / -3.37%
|
9.20
|
9.20
|
8.60
|
8.60
|
8.60
|
8.60
|
10,600
|
|
|
6/25/2008
|
+0.30 / +3.49%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
8.90
|
37,800
|
|
|
6/24/2008
|
-0.20 / -2.27%
|
8.60
|
8.80
|
8.40
|
8.60
|
8.60
|
8.60
|
17,000
|
|
|
6/23/2008
|
0.00 / 0.00%
|
8.50
|
9.10
|
8.50
|
8.80
|
8.80
|
8.80
|
33,800
|
|
|
6/20/2008
|
-0.30 / -3.30%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6,400
|
|
|
6/19/2008
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
100
|
|
|
6/18/2008
|
-0.20 / -2.13%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
9.20
|
13,100
|
|
|
6/17/2008
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2,100
|
|
|
6/16/2008
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
9.20
|
14,700
|
|
|