|
|
Closing price on 2/1/2008
|
|
| Open |
68.00 |
| High |
68.50 |
| Low |
67.50 |
| Volume |
1,169,310 |
| Split-adjusted Price |
8.26 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2008
|
+1.00 / +1.48%
|
68.00
|
68.50
|
67.50
|
68.50
|
68.50
|
8.26
|
1,169,310
|
|
|
1/31/2008
|
-0.50 / -0.74%
|
67.00
|
67.50
|
65.00
|
67.50
|
67.50
|
8.14
|
1,554,860
|
|
|
1/30/2008
|
+3.00 / +4.62%
|
68.00
|
68.00
|
67.00
|
68.00
|
68.00
|
8.20
|
1,473,030
|
|
|
1/29/2008
|
+3.00 / +4.84%
|
62.50
|
65.00
|
62.00
|
65.00
|
65.00
|
7.84
|
1,132,100
|
|
|
1/28/2008
|
+1.00 / +1.64%
|
60.50
|
62.00
|
60.50
|
62.00
|
62.00
|
7.48
|
678,990
|
|
|
1/25/2008
|
+0.50 / +0.83%
|
60.50
|
62.00
|
60.00
|
61.00
|
61.00
|
7.36
|
742,600
|
|
|
1/24/2008
|
0.00 / 0.00%
|
61.50
|
62.00
|
60.50
|
60.50
|
60.50
|
7.30
|
1,071,270
|
|
|
1/23/2008
|
-2.50 / -3.97%
|
62.00
|
62.00
|
60.00
|
60.50
|
60.50
|
7.30
|
911,760
|
|
|
1/22/2008
|
-1.50 / -2.33%
|
63.00
|
63.50
|
62.50
|
63.00
|
63.00
|
7.60
|
482,620
|
|
|
1/21/2008
|
-1.50 / -2.27%
|
65.00
|
65.50
|
64.50
|
64.50
|
64.50
|
7.78
|
248,090
|
|
|
1/18/2008
|
+1.00 / +1.54%
|
65.00
|
66.50
|
64.50
|
66.00
|
66.00
|
7.96
|
337,570
|
|
|
1/17/2008
|
-1.50 / -2.26%
|
66.50
|
66.50
|
64.00
|
65.00
|
65.00
|
7.84
|
830,310
|
|
|
1/16/2008
|
+3.00 / +4.72%
|
66.50
|
66.50
|
65.50
|
66.50
|
66.50
|
8.02
|
1,056,830
|
|
|
1/15/2008
|
-3.00 / -4.51%
|
64.50
|
65.00
|
63.50
|
63.50
|
63.50
|
7.66
|
1,022,110
|
|
|
1/14/2008
|
-2.00 / -2.92%
|
69.00
|
69.00
|
66.50
|
66.50
|
66.50
|
8.02
|
567,450
|
|
|
1/11/2008
|
+0.50 / +0.74%
|
69.00
|
69.50
|
68.50
|
68.50
|
68.50
|
8.26
|
706,860
|
|
|
1/10/2008
|
-2.00 / -2.86%
|
69.00
|
69.50
|
67.50
|
68.00
|
68.00
|
8.20
|
789,140
|
|
|
1/9/2008
|
-1.00 / -1.41%
|
70.50
|
71.50
|
70.00
|
70.00
|
70.00
|
8.44
|
678,580
|
|
|
1/8/2008
|
+1.00 / +1.43%
|
71.00
|
72.00
|
71.00
|
71.00
|
71.00
|
8.56
|
630,360
|
|
|
1/7/2008
|
-2.00 / -2.78%
|
72.00
|
72.00
|
70.00
|
70.00
|
70.00
|
8.44
|
650,020
|
|
|
1/4/2008
|
-0.50 / -0.69%
|
72.00
|
73.00
|
72.00
|
72.00
|
72.00
|
8.68
|
277,810
|
|
|
1/3/2008
|
-1.50 / -2.03%
|
73.00
|
73.50
|
72.50
|
72.50
|
72.50
|
8.74
|
336,450
|
|
|
1/2/2008
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.50
|
74.00
|
74.00
|
8.92
|
700,320
|
|
|
12/28/2007
|
+1.50 / +2.07%
|
72.50
|
74.00
|
72.00
|
74.00
|
74.00
|
8.92
|
539,370
|
|
|
12/27/2007
|
0.00 / 0.00%
|
72.50
|
73.00
|
72.50
|
72.50
|
72.50
|
8.74
|
389,360
|
|
|
12/26/2007
|
0.00 / 0.00%
|
72.50
|
72.50
|
72.00
|
72.50
|
72.50
|
8.74
|
537,030
|
|
|
12/25/2007
|
-1.00 / -1.36%
|
72.50
|
73.00
|
72.00
|
72.50
|
72.50
|
8.74
|
552,150
|
|
|
12/24/2007
|
-0.50 / -0.68%
|
73.00
|
74.00
|
72.50
|
73.50
|
73.50
|
8.86
|
532,460
|
|
|
12/21/2007
|
+0.50 / +0.68%
|
73.50
|
74.00
|
73.50
|
74.00
|
74.00
|
8.92
|
425,260
|
|
|
12/20/2007
|
-2.50 / -3.29%
|
76.00
|
76.00
|
73.50
|
73.50
|
73.50
|
8.86
|
524,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|