|
|
Closing price on 3/5/2008
|
|
| Open |
48.50 |
| High |
50.00 |
| Low |
48.50 |
| Volume |
1,943,170 |
| Split-adjusted Price |
10.79 |
|
|
DPM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2008
|
-1.50 / -2.94%
|
48.50
|
50.00
|
48.50
|
49.50
|
49.50
|
10.79
|
1,943,170
|
|
|
3/4/2008
|
-2.50 / -4.67%
|
51.00
|
51.50
|
51.00
|
51.00
|
51.00
|
11.11
|
1,176,050
|
|
|
3/3/2008
|
-2.50 / -4.46%
|
55.00
|
55.50
|
53.50
|
53.50
|
53.50
|
11.66
|
1,488,990
|
|
|
2/29/2008
|
-1.00 / -1.75%
|
57.00
|
57.50
|
55.50
|
56.00
|
56.00
|
12.20
|
932,430
|
|
|
2/28/2008
|
0.00 / 0.00%
|
57.50
|
58.00
|
56.50
|
57.00
|
57.00
|
12.42
|
966,770
|
|
|
2/27/2008
|
+0.50 / +0.88%
|
56.00
|
58.00
|
56.00
|
57.00
|
57.00
|
12.42
|
776,840
|
|
|
2/26/2008
|
-2.50 / -4.24%
|
58.50
|
58.50
|
56.50
|
56.50
|
56.50
|
12.31
|
1,462,260
|
|
|
2/25/2008
|
+2.50 / +4.42%
|
58.00
|
59.00
|
57.50
|
59.00
|
59.00
|
12.86
|
986,860
|
|
|
2/22/2008
|
0.00 / 0.00%
|
54.00
|
57.00
|
54.00
|
56.50
|
56.50
|
12.31
|
1,917,560
|
|
|
2/21/2008
|
-2.50 / -4.24%
|
56.50
|
57.00
|
56.50
|
56.50
|
56.50
|
12.31
|
1,570,450
|
|
|
2/20/2008
|
-3.00 / -4.84%
|
59.00
|
62.00
|
59.00
|
59.00
|
59.00
|
12.86
|
1,099,330
|
|
|
2/19/2008
|
0.00 / 0.00%
|
61.00
|
62.50
|
61.00
|
62.00
|
62.00
|
13.51
|
1,054,750
|
|
|
2/18/2008
|
-3.00 / -4.62%
|
62.50
|
63.00
|
62.00
|
62.00
|
62.00
|
13.51
|
1,300,970
|
|
|
2/15/2008
|
-1.00 / -1.52%
|
66.00
|
66.00
|
65.00
|
65.00
|
65.00
|
14.17
|
490,090
|
|
|
2/14/2008
|
0.00 / 0.00%
|
66.50
|
67.50
|
66.00
|
66.00
|
66.00
|
14.38
|
1,001,960
|
|
|
2/13/2008
|
-1.00 / -1.49%
|
67.00
|
67.00
|
65.00
|
66.00
|
66.00
|
14.38
|
676,590
|
|
|
2/12/2008
|
-1.50 / -2.19%
|
68.50
|
68.50
|
67.00
|
67.00
|
67.00
|
14.60
|
735,250
|
|
|
2/1/2008
|
+1.00 / +1.48%
|
68.00
|
68.50
|
67.50
|
68.50
|
68.50
|
14.93
|
1,169,310
|
|
|
1/31/2008
|
-0.50 / -0.74%
|
67.00
|
67.50
|
65.00
|
67.50
|
67.50
|
14.71
|
1,554,860
|
|
|
1/30/2008
|
+3.00 / +4.62%
|
68.00
|
68.00
|
67.00
|
68.00
|
68.00
|
14.82
|
1,473,030
|
|
|
1/29/2008
|
+3.00 / +4.84%
|
62.50
|
65.00
|
62.00
|
65.00
|
65.00
|
14.17
|
1,132,100
|
|
|
1/28/2008
|
+1.00 / +1.64%
|
60.50
|
62.00
|
60.50
|
62.00
|
62.00
|
13.51
|
678,990
|
|
|
1/25/2008
|
+0.50 / +0.83%
|
60.50
|
62.00
|
60.00
|
61.00
|
61.00
|
13.29
|
742,600
|
|
|
1/24/2008
|
0.00 / 0.00%
|
61.50
|
62.00
|
60.50
|
60.50
|
60.50
|
13.18
|
1,071,270
|
|
|
1/23/2008
|
-2.50 / -3.97%
|
62.00
|
62.00
|
60.00
|
60.50
|
60.50
|
13.18
|
911,760
|
|
|
1/22/2008
|
-1.50 / -2.33%
|
63.00
|
63.50
|
62.50
|
63.00
|
63.00
|
13.73
|
482,620
|
|
|
1/21/2008
|
-1.50 / -2.27%
|
65.00
|
65.50
|
64.50
|
64.50
|
64.50
|
14.06
|
248,090
|
|
|
1/18/2008
|
+1.00 / +1.54%
|
65.00
|
66.50
|
64.50
|
66.00
|
66.00
|
14.38
|
337,570
|
|
|
1/17/2008
|
-1.50 / -2.26%
|
66.50
|
66.50
|
64.00
|
65.00
|
65.00
|
14.17
|
830,310
|
|
|
1/16/2008
|
+3.00 / +4.72%
|
66.50
|
66.50
|
65.50
|
66.50
|
66.50
|
14.49
|
1,056,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|