|
Closing price on 1/24/2011
|
|
| Open |
29.40 |
| High |
32.00 |
| Low |
29.30 |
| Volume |
230,400 |
| Split-adjusted Price |
26.25 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2011
|
+1.70 / +5.70%
|
29.40
|
32.00
|
29.30
|
31.50
|
31.22
|
26.25
|
230,400
|
|
|
1/21/2011
|
-2.40 / -7.45%
|
32.30
|
32.30
|
29.80
|
29.80
|
31.45
|
24.83
|
45,000
|
|
|
1/20/2011
|
+1.20 / +3.87%
|
30.60
|
32.50
|
30.60
|
32.20
|
31.58
|
26.83
|
101,900
|
|
|
1/19/2011
|
+1.10 / +3.68%
|
30.30
|
31.50
|
29.20
|
31.00
|
30.59
|
25.83
|
104,600
|
|
|
1/18/2011
|
+0.60 / +2.05%
|
29.80
|
30.90
|
28.10
|
29.90
|
29.89
|
24.92
|
227,800
|
|
|
1/17/2011
|
+0.90 / +3.17%
|
30.20
|
30.30
|
29.00
|
29.30
|
29.88
|
24.42
|
163,600
|
|
|
1/14/2011
|
-1.70 / -5.65%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
23.67
|
8,100
|
|
|
1/13/2011
|
+1.60 / +5.61%
|
28.20
|
30.10
|
28.00
|
30.10
|
29.52
|
25.08
|
142,100
|
|
|
1/12/2011
|
+0.80 / +2.89%
|
28.20
|
28.80
|
27.20
|
28.50
|
28.17
|
23.75
|
125,000
|
|
|
1/11/2011
|
+1.10 / +4.14%
|
28.10
|
28.40
|
26.80
|
27.70
|
28.18
|
23.08
|
384,100
|
|
|
1/10/2011
|
+1.50 / +5.98%
|
26.50
|
26.60
|
26.00
|
26.60
|
26.58
|
22.17
|
101,000
|
|
|
1/7/2011
|
+1.40 / +5.91%
|
23.60
|
25.10
|
23.40
|
25.10
|
24.88
|
20.92
|
149,500
|
|
|
1/6/2011
|
+0.20 / +0.85%
|
24.00
|
24.00
|
23.00
|
23.70
|
23.53
|
19.75
|
29,700
|
|
|
1/5/2011
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.10
|
23.50
|
23.49
|
19.58
|
49,600
|
|
|
1/4/2011
|
+0.60 / +2.62%
|
24.00
|
24.00
|
23.00
|
23.50
|
23.34
|
19.58
|
47,200
|
|
|
12/31/2010
|
-0.50 / -2.14%
|
23.90
|
23.90
|
22.90
|
22.90
|
23.55
|
19.08
|
21,100
|
|
|
12/30/2010
|
-0.90 / -3.70%
|
24.00
|
24.10
|
23.40
|
23.40
|
23.53
|
19.50
|
46,600
|
|
|
12/29/2010
|
-0.30 / -1.22%
|
25.80
|
25.80
|
24.30
|
24.30
|
25.06
|
20.25
|
105,400
|
|
|
12/28/2010
|
+1.20 / +5.13%
|
23.30
|
24.70
|
23.30
|
24.60
|
24.24
|
20.50
|
66,200
|
|
|
12/27/2010
|
+0.10 / +0.43%
|
23.90
|
24.00
|
23.00
|
23.40
|
23.19
|
19.50
|
47,000
|
|
|
12/24/2010
|
-0.10 / -0.43%
|
24.30
|
24.30
|
23.20
|
23.30
|
23.60
|
19.42
|
67,400
|
|
|
12/23/2010
|
-0.30 / -1.27%
|
24.00
|
25.00
|
23.00
|
23.40
|
23.76
|
19.50
|
136,400
|
|
|
12/22/2010
|
-1.60 / -6.32%
|
25.00
|
25.90
|
23.40
|
23.70
|
24.70
|
19.75
|
30,500
|
|
|
12/21/2010
|
+0.60 / +2.43%
|
24.40
|
25.80
|
23.50
|
25.30
|
25.09
|
21.08
|
71,400
|
|
|
12/20/2010
|
+1.40 / +6.01%
|
23.50
|
24.70
|
22.90
|
24.70
|
24.23
|
20.58
|
170,200
|
|
|
12/17/2010
|
+1.10 / +4.95%
|
23.70
|
23.70
|
22.00
|
23.30
|
23.15
|
19.42
|
103,800
|
|
|
12/16/2010
|
+1.20 / +5.71%
|
22.20
|
22.20
|
22.10
|
22.20
|
22.20
|
18.50
|
132,100
|
|
|
12/15/2010
|
+1.90 / +9.95%
|
18.60
|
21.00
|
18.60
|
21.00
|
20.81
|
17.50
|
87,900
|
|
|
12/14/2010
|
-1.10 / -5.45%
|
21.50
|
21.60
|
18.80
|
19.10
|
19.75
|
15.92
|
76,500
|
|
|
12/13/2010
|
+1.20 / +6.32%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.18
|
16.83
|
103,300
|
|
|