|
Closing price on 8/29/2008
|
|
| Open |
10.20 |
| High |
10.80 |
| Low |
10.20 |
| Volume |
56,800 |
| Split-adjusted Price |
10.80 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2008
|
+0.10 / +0.93%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.80
|
10.80
|
56,800
|
|
|
8/28/2008
|
-0.80 / -6.96%
|
11.50
|
11.50
|
10.70
|
10.70
|
10.70
|
10.70
|
9,400
|
|
|
8/27/2008
|
+0.60 / +5.50%
|
11.60
|
11.60
|
10.90
|
11.50
|
11.50
|
11.50
|
153,700
|
|
|
8/26/2008
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.90
|
10.90
|
99,600
|
|
|
8/25/2008
|
+0.30 / +3.03%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.20
|
10.20
|
181,000
|
|
|
8/22/2008
|
-0.40 / -3.88%
|
10.10
|
10.10
|
9.40
|
9.90
|
9.90
|
9.90
|
30,600
|
|
|
8/21/2008
|
+0.60 / +6.19%
|
9.10
|
10.30
|
9.10
|
10.30
|
10.30
|
10.30
|
69,400
|
|
|
8/20/2008
|
-0.70 / -6.73%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.70
|
9.70
|
33,300
|
|
|
8/19/2008
|
-0.40 / -3.70%
|
11.50
|
11.50
|
10.10
|
10.40
|
10.40
|
10.40
|
28,600
|
|
|
8/18/2008
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.80
|
10.80
|
96,500
|
|
|
8/15/2008
|
+0.20 / +2.02%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3,600
|
|
|
8/14/2008
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.50
|
9.90
|
9.90
|
9.90
|
77,700
|
|
|
8/13/2008
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.30
|
9.60
|
9.60
|
9.60
|
32,600
|
|
|
8/12/2008
|
+0.30 / +3.23%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
26,600
|
|
|
8/11/2008
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
13,600
|
|
|
8/8/2008
|
-0.70 / -7.14%
|
8.50
|
9.10
|
8.50
|
9.10
|
9.10
|
9.10
|
31,800
|
|
|
8/7/2008
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
9.80
|
40,200
|
|
|
8/6/2008
|
+0.10 / +1.04%
|
9.10
|
9.70
|
9.10
|
9.70
|
9.70
|
9.70
|
10,200
|
|
|
8/5/2008
|
+0.30 / +3.23%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.60
|
9.60
|
39,100
|
|
|
8/4/2008
|
-0.30 / -3.13%
|
9.00
|
9.50
|
9.00
|
9.30
|
9.30
|
9.30
|
48,100
|
|
|
8/1/2008
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.60
|
9.60
|
91,100
|
|
|
7/31/2008
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
9.60
|
32,700
|
|
|
7/30/2008
|
-0.20 / -2.02%
|
10.20
|
10.40
|
9.70
|
9.70
|
9.70
|
9.70
|
71,200
|
|
|
7/29/2008
|
-0.20 / -1.98%
|
9.70
|
10.50
|
9.70
|
9.90
|
9.90
|
9.90
|
216,000
|
|
|
7/28/2008
|
-0.40 / -3.81%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4,400
|
|
|
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
|
|
|