|
Closing price on 12/30/2010
|
|
| Open |
24.00 |
| High |
24.10 |
| Low |
23.40 |
| Volume |
46,600 |
| Split-adjusted Price |
19.50 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2010
|
+0.60 / +3.26%
|
18.20
|
19.00
|
18.20
|
19.00
|
18.93
|
15.83
|
36,000
|
|
|
12/9/2010
|
+0.30 / +1.66%
|
17.10
|
18.60
|
17.00
|
18.40
|
17.75
|
15.33
|
18,100
|
|
|
12/8/2010
|
-1.20 / -6.22%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.12
|
15.08
|
106,200
|
|
|
12/7/2010
|
-0.90 / -4.46%
|
20.50
|
20.50
|
19.30
|
19.30
|
19.41
|
16.08
|
47,100
|
|
|
12/6/2010
|
-0.40 / -1.94%
|
21.50
|
21.80
|
20.10
|
20.20
|
20.70
|
16.83
|
37,000
|
|
|
12/3/2010
|
+1.60 / +8.42%
|
20.40
|
20.60
|
20.40
|
20.60
|
20.57
|
17.17
|
80,800
|
|
|
12/2/2010
|
0.00 / 0.00%
|
19.80
|
20.20
|
18.60
|
19.00
|
19.31
|
15.83
|
24,900
|
|
|
12/1/2010
|
-0.20 / -1.04%
|
19.50
|
20.50
|
18.10
|
19.00
|
19.85
|
15.83
|
33,300
|
|
|
11/30/2010
|
+0.60 / +3.23%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
16.00
|
50,600
|
|
|
11/29/2010
|
+1.00 / +5.68%
|
17.50
|
18.60
|
17.50
|
18.60
|
18.05
|
15.50
|
34,200
|
|
|
11/26/2010
|
+0.90 / +5.39%
|
17.00
|
17.70
|
17.00
|
17.60
|
17.43
|
14.67
|
84,700
|
|
|
11/25/2010
|
+1.00 / +6.37%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.62
|
13.92
|
31,100
|
|
|
11/24/2010
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.10
|
15.70
|
15.69
|
13.08
|
19,600
|
|
|
11/23/2010
|
+0.70 / +4.67%
|
15.90
|
15.90
|
15.50
|
15.70
|
15.78
|
13.08
|
4,000
|
|
|
11/22/2010
|
-1.00 / -6.25%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.01
|
12.50
|
28,900
|
|
|
11/19/2010
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.13
|
13.33
|
3,600
|
|
|