|
Closing price on 12/26/2007
|
|
| Open |
83.00 |
| High |
84.00 |
| Low |
83.00 |
| Volume |
40,630 |
| Split-adjusted Price |
9.88 |
|
|
DPR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2007
|
+1.00 / +1.20%
|
83.00
|
84.00
|
83.00
|
84.00
|
84.00
|
9.88
|
40,630
|
|
|
12/25/2007
|
-0.50 / -0.60%
|
82.50
|
83.50
|
82.50
|
83.00
|
83.00
|
9.76
|
53,110
|
|
|
12/24/2007
|
-0.50 / -0.60%
|
83.50
|
84.00
|
83.50
|
83.50
|
83.50
|
9.82
|
40,280
|
|
|
12/21/2007
|
+1.00 / +1.20%
|
82.50
|
84.50
|
82.50
|
84.00
|
84.00
|
9.88
|
55,120
|
|
|
12/20/2007
|
-2.00 / -2.35%
|
84.40
|
86.00
|
82.00
|
83.00
|
83.00
|
9.76
|
85,820
|
|
|
12/19/2007
|
+4.00 / +4.94%
|
83.00
|
85.00
|
83.00
|
85.00
|
85.00
|
10.00
|
78,920
|
|
|
12/18/2007
|
+2.50 / +3.18%
|
78.50
|
81.00
|
78.50
|
81.00
|
81.00
|
9.53
|
35,090
|
|
|
12/17/2007
|
-3.50 / -4.27%
|
78.50
|
80.50
|
78.50
|
78.50
|
78.50
|
9.23
|
125,770
|
|
|
12/14/2007
|
-2.50 / -2.96%
|
82.00
|
84.00
|
82.00
|
82.00
|
82.00
|
9.65
|
89,610
|
|
|
12/13/2007
|
-3.00 / -3.43%
|
87.00
|
87.00
|
84.50
|
84.50
|
84.50
|
9.94
|
64,800
|
|
|
12/12/2007
|
+1.50 / +1.74%
|
85.00
|
89.00
|
84.50
|
87.50
|
87.50
|
10.29
|
58,290
|
|
|
12/11/2007
|
-3.50 / -3.91%
|
87.50
|
88.00
|
86.00
|
86.00
|
86.00
|
10.12
|
59,930
|
|
|
12/10/2007
|
-2.50 / -2.72%
|
91.00
|
91.00
|
89.00
|
89.50
|
89.50
|
10.53
|
112,090
|
|
|
12/7/2007
|
+1.00 / +1.10%
|
90.00
|
93.00
|
90.00
|
92.00
|
92.00
|
10.82
|
91,490
|
|
|
12/6/2007
|
-2.50 / -2.67%
|
91.00
|
92.00
|
91.00
|
91.00
|
91.00
|
10.70
|
119,550
|
|
|
12/5/2007
|
-1.50 / -1.58%
|
94.50
|
94.50
|
93.00
|
93.50
|
93.50
|
11.00
|
75,740
|
|
|
12/4/2007
|
-1.00 / -1.04%
|
96.00
|
97.00
|
95.00
|
95.00
|
95.00
|
11.17
|
126,880
|
|
|
12/3/2007
|
-3.00 / -3.03%
|
96.00
|
97.00
|
95.00
|
96.00
|
96.00
|
11.29
|
186,050
|
|
|
11/30/2007
|
+99.00 / +0.00%
|
100.00
|
104.00
|
98.00
|
99.00
|
99.00
|
11.65
|
456,960
|
|
|