|
|
Closing price on 10/8/2008
|
|
| Open |
53.00 |
| High |
58.00 |
| Low |
53.00 |
| Volume |
37,680 |
| Split-adjusted Price |
9.98 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2008
|
-2.50 / -4.50%
|
53.00
|
58.00
|
53.00
|
53.00
|
53.00
|
9.98
|
37,680
|
|
|
10/7/2008
|
-2.50 / -4.31%
|
55.50
|
56.00
|
55.50
|
55.50
|
55.50
|
10.45
|
36,230
|
|
|
10/6/2008
|
-3.00 / -4.92%
|
59.00
|
59.00
|
58.00
|
58.00
|
58.00
|
10.92
|
16,190
|
|
|
10/3/2008
|
0.00 / 0.00%
|
60.00
|
61.00
|
60.00
|
61.00
|
61.00
|
11.49
|
11,420
|
|
|
10/2/2008
|
-1.00 / -1.61%
|
64.00
|
64.00
|
61.00
|
61.00
|
61.00
|
11.49
|
7,930
|
|
|
10/1/2008
|
+1.00 / +1.64%
|
63.00
|
63.00
|
60.00
|
62.00
|
62.00
|
11.67
|
13,850
|
|
|
9/30/2008
|
-3.00 / -4.69%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
11.49
|
31,860
|
|
|
9/29/2008
|
-3.00 / -4.48%
|
68.00
|
68.00
|
64.00
|
64.00
|
64.00
|
12.05
|
17,010
|
|
|
9/26/2008
|
-2.00 / -2.90%
|
68.00
|
70.00
|
66.50
|
67.00
|
67.00
|
12.61
|
44,240
|
|
|
9/25/2008
|
+1.00 / +1.47%
|
68.00
|
69.00
|
68.00
|
69.00
|
69.00
|
12.99
|
4,060
|
|
|
9/24/2008
|
0.00 / 0.00%
|
68.00
|
68.00
|
66.00
|
68.00
|
68.00
|
12.80
|
23,050
|
|
|
9/23/2008
|
-3.00 / -4.23%
|
67.50
|
71.00
|
67.50
|
68.00
|
68.00
|
12.80
|
26,600
|
|
|
9/22/2008
|
+3.00 / +4.41%
|
71.00
|
71.00
|
70.00
|
71.00
|
71.00
|
13.37
|
40,610
|
|
|
9/19/2008
|
+2.50 / +3.82%
|
64.00
|
68.50
|
64.00
|
68.00
|
68.00
|
12.80
|
52,290
|
|
|
9/18/2008
|
-3.00 / -4.38%
|
65.50
|
66.00
|
65.50
|
65.50
|
65.50
|
12.33
|
41,530
|
|
|
9/17/2008
|
-3.50 / -4.86%
|
69.00
|
69.50
|
68.50
|
68.50
|
68.50
|
12.90
|
19,670
|
|
|
9/16/2008
|
-3.50 / -4.64%
|
73.00
|
77.00
|
72.00
|
72.00
|
72.00
|
13.56
|
25,710
|
|
|
9/15/2008
|
+3.50 / +4.86%
|
75.00
|
75.50
|
75.00
|
75.50
|
75.50
|
14.22
|
23,440
|
|
|
9/12/2008
|
+3.00 / +4.35%
|
67.00
|
72.00
|
67.00
|
72.00
|
72.00
|
13.56
|
16,050
|
|
|
9/11/2008
|
-3.00 / -4.17%
|
70.00
|
71.00
|
69.00
|
69.00
|
69.00
|
12.99
|
19,580
|
|
|
9/10/2008
|
-1.00 / -1.37%
|
73.00
|
75.00
|
72.00
|
72.00
|
72.00
|
13.56
|
35,930
|
|
|
9/9/2008
|
0.00 / 0.00%
|
76.00
|
76.50
|
73.00
|
73.00
|
73.00
|
13.74
|
51,500
|
|
|
9/8/2008
|
-2.50 / -3.31%
|
72.00
|
75.50
|
72.00
|
73.00
|
73.00
|
13.74
|
53,660
|
|
|
9/5/2008
|
-2.00 / -2.58%
|
75.00
|
77.50
|
75.00
|
75.50
|
75.50
|
14.22
|
51,280
|
|
|
9/4/2008
|
-3.50 / -4.32%
|
80.00
|
80.00
|
77.00
|
77.50
|
77.50
|
14.59
|
28,400
|
|
|
9/3/2008
|
0.00 / 0.00%
|
81.00
|
83.00
|
81.00
|
81.00
|
81.00
|
15.25
|
43,900
|
|
|
8/29/2008
|
-4.00 / -4.71%
|
81.00
|
82.00
|
81.00
|
81.00
|
81.00
|
15.25
|
29,860
|
|
|
8/28/2008
|
-4.00 / -4.49%
|
85.00
|
90.00
|
85.00
|
85.00
|
85.00
|
16.00
|
16,310
|
|
|
8/27/2008
|
0.00 / 0.00%
|
89.00
|
93.00
|
86.00
|
89.00
|
89.00
|
16.76
|
33,500
|
|
|
8/26/2008
|
+4.00 / +4.71%
|
85.00
|
89.00
|
85.00
|
89.00
|
89.00
|
16.76
|
40,610
|
|
|
|
|
|