|
Closing price on 9/30/2008
|
|
| Open |
10.10 |
| High |
10.10 |
| Low |
10.10 |
| Volume |
1,300 |
| Split-adjusted Price |
10.10 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/18/2008
|
-1.20 / -10.91%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
9.80
|
90,900
|
|
|
9/17/2008
|
+0.10 / +0.92%
|
10.20
|
11.00
|
10.20
|
11.00
|
11.00
|
11.00
|
56,400
|
|
|
9/16/2008
|
-1.10 / -9.17%
|
11.50
|
11.50
|
10.90
|
10.90
|
10.90
|
10.90
|
110,500
|
|
|
9/15/2008
|
-0.20 / -1.64%
|
11.40
|
13.00
|
11.40
|
12.00
|
12.00
|
12.00
|
85,600
|
|
|
9/12/2008
|
-0.90 / -6.87%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
2,400
|
|
|
9/11/2008
|
-0.20 / -1.50%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.10
|
13.10
|
32,900
|
|
|
9/10/2008
|
-0.80 / -5.67%
|
15.00
|
15.00
|
13.20
|
13.30
|
13.30
|
13.30
|
319,300
|
|
|
9/9/2008
|
+0.90 / +6.82%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
5,900
|
|
|
9/8/2008
|
+0.80 / +6.45%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
28,300
|
|
|
9/5/2008
|
+0.70 / +5.98%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
32,600
|
|
|
9/4/2008
|
+0.70 / +6.36%
|
11.70
|
11.70
|
10.50
|
11.70
|
11.70
|
11.70
|
223,000
|
|
|
9/3/2008
|
+0.20 / +1.85%
|
10.40
|
11.00
|
10.40
|
11.00
|
11.00
|
11.00
|
46,800
|
|
|
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
|
|
|