|
Closing price on 1/30/2008
|
|
| Open |
79.00 |
| High |
79.00 |
| Low |
79.00 |
| Volume |
148,960 |
| Split-adjusted Price |
8.85 |
|
|
DPR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2008
|
+3.50 / +4.64%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
8.85
|
148,960
|
|
|
1/29/2008
|
+3.50 / +4.86%
|
73.50
|
75.50
|
73.50
|
75.50
|
75.50
|
8.46
|
88,620
|
|
|
1/28/2008
|
0.00 / 0.00%
|
71.50
|
72.00
|
71.50
|
72.00
|
72.00
|
8.06
|
58,900
|
|
|
1/25/2008
|
+0.50 / +0.70%
|
71.50
|
72.50
|
71.50
|
72.00
|
72.00
|
8.06
|
104,950
|
|
|
1/24/2008
|
-2.50 / -3.38%
|
75.60
|
77.00
|
71.50
|
71.50
|
71.50
|
8.01
|
50,870
|
|
|
1/23/2008
|
-2.50 / -3.27%
|
74.00
|
75.00
|
74.00
|
74.00
|
74.00
|
8.29
|
92,950
|
|
|
1/22/2008
|
-1.50 / -1.92%
|
76.00
|
77.00
|
76.00
|
76.50
|
76.50
|
8.57
|
83,220
|
|
|
1/21/2008
|
-1.50 / -1.89%
|
77.50
|
79.00
|
77.50
|
78.00
|
78.00
|
8.74
|
60,070
|
|
|
1/18/2008
|
+1.50 / +1.92%
|
77.00
|
79.50
|
77.00
|
79.50
|
79.50
|
8.90
|
25,160
|
|
|
1/17/2008
|
-1.00 / -1.27%
|
77.60
|
80.00
|
76.50
|
78.00
|
78.00
|
8.74
|
89,260
|
|
|
1/16/2008
|
+3.50 / +4.64%
|
78.00
|
79.00
|
78.00
|
79.00
|
79.00
|
8.85
|
94,060
|
|
|
1/15/2008
|
-3.50 / -4.43%
|
75.60
|
78.00
|
75.50
|
75.50
|
75.50
|
8.46
|
127,900
|
|
|
1/14/2008
|
-2.00 / -2.47%
|
79.00
|
80.50
|
79.00
|
79.00
|
79.00
|
8.85
|
96,000
|
|
|
1/11/2008
|
+1.00 / +1.25%
|
80.00
|
81.00
|
80.00
|
81.00
|
81.00
|
9.07
|
57,180
|
|
|
1/10/2008
|
-0.50 / -0.62%
|
79.00
|
80.00
|
79.00
|
80.00
|
80.00
|
8.96
|
127,650
|
|
|
1/9/2008
|
-2.50 / -3.01%
|
80.50
|
82.00
|
80.50
|
80.50
|
80.50
|
9.02
|
81,550
|
|
|
1/8/2008
|
-1.00 / -1.19%
|
83.40
|
85.00
|
83.00
|
83.00
|
83.00
|
9.30
|
41,550
|
|
|
1/7/2008
|
-1.00 / -1.18%
|
81.50
|
84.00
|
81.50
|
84.00
|
84.00
|
9.41
|
78,990
|
|
|
1/4/2008
|
-1.00 / -1.16%
|
85.00
|
86.00
|
85.00
|
85.00
|
85.00
|
9.52
|
28,890
|
|
|
1/3/2008
|
0.00 / 0.00%
|
86.00
|
87.00
|
86.00
|
86.00
|
86.00
|
9.63
|
95,550
|
|
|
1/2/2008
|
+1.00 / +1.18%
|
86.00
|
87.00
|
86.00
|
86.00
|
86.00
|
9.63
|
143,780
|
|
|
12/28/2007
|
+0.50 / +0.59%
|
84.50
|
85.50
|
84.50
|
85.00
|
85.00
|
9.52
|
112,470
|
|
|
12/27/2007
|
+0.50 / +0.60%
|
84.00
|
85.00
|
84.00
|
84.50
|
84.50
|
9.46
|
111,370
|
|
|
12/26/2007
|
+1.00 / +1.20%
|
83.00
|
84.00
|
83.00
|
84.00
|
84.00
|
9.41
|
40,630
|
|
|
12/25/2007
|
-0.50 / -0.60%
|
82.50
|
83.50
|
82.50
|
83.00
|
83.00
|
9.30
|
53,110
|
|
|
12/24/2007
|
-0.50 / -0.60%
|
83.50
|
84.00
|
83.50
|
83.50
|
83.50
|
9.35
|
40,280
|
|
|
12/21/2007
|
+1.00 / +1.20%
|
82.50
|
84.50
|
82.50
|
84.00
|
84.00
|
9.41
|
55,120
|
|
|
12/20/2007
|
-2.00 / -2.35%
|
84.40
|
86.00
|
82.00
|
83.00
|
83.00
|
9.30
|
85,820
|
|
|
12/19/2007
|
+4.00 / +4.94%
|
83.00
|
85.00
|
83.00
|
85.00
|
85.00
|
9.52
|
78,920
|
|
|
12/18/2007
|
+2.50 / +3.18%
|
78.50
|
81.00
|
78.50
|
81.00
|
81.00
|
9.07
|
35,090
|
|
|