Closing price on 12/10/2007
|
|
Open |
51.00 |
High |
51.50 |
Low |
51.00 |
Volume |
1,400 |
Split-adjusted Price |
27.83 |
|
|
DST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/10/2007
|
-1.00 / -1.92%
|
51.00
|
51.50
|
51.00
|
51.00
|
51.00
|
27.83
|
1,400
|
|
12/7/2007
|
+1.00 / +1.96%
|
52.00
|
54.50
|
52.00
|
52.00
|
52.00
|
28.38
|
6,400
|
|
12/6/2007
|
-2.50 / -4.67%
|
53.00
|
55.00
|
50.00
|
51.00
|
51.00
|
27.83
|
10,200
|
|
12/5/2007
|
-2.00 / -3.60%
|
54.70
|
55.40
|
53.50
|
53.50
|
53.50
|
29.20
|
14,500
|
|
12/4/2007
|
+5.20 / +10.34%
|
52.00
|
55.50
|
52.00
|
55.50
|
55.50
|
30.29
|
15,300
|
|
12/3/2007
|
-1.70 / -3.27%
|
52.60
|
52.60
|
50.30
|
50.30
|
50.30
|
27.45
|
2,500
|
|
11/30/2007
|
-0.10 / -0.19%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
28.38
|
400
|
|
11/29/2007
|
+1.10 / +2.16%
|
52.50
|
53.00
|
52.10
|
52.10
|
52.10
|
28.44
|
500
|
|
11/28/2007
|
-1.00 / -1.92%
|
52.00
|
52.00
|
51.00
|
51.00
|
51.00
|
27.83
|
500
|
|
11/27/2007
|
+1.50 / +2.97%
|
51.00
|
54.10
|
51.00
|
52.00
|
52.00
|
28.38
|
2,500
|
|
11/26/2007
|
+1.50 / +3.06%
|
46.50
|
50.50
|
46.50
|
50.50
|
50.50
|
27.56
|
21,400
|
|
11/23/2007
|
-1.00 / -2.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
26.74
|
3,000
|
|
11/22/2007
|
0.00 / 0.00%
|
52.50
|
52.50
|
50.00
|
50.00
|
50.00
|
27.29
|
3,900
|
|
11/21/2007
|
-4.00 / -7.41%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
27.29
|
1,500
|
|
11/20/2007
|
-2.00 / -3.57%
|
52.00
|
54.00
|
51.00
|
54.00
|
54.00
|
29.47
|
2,200
|
|
11/19/2007
|
-1.00 / -1.75%
|
53.00
|
56.00
|
53.00
|
56.00
|
56.00
|
30.56
|
700
|
|
11/16/2007
|
0.00 / 0.00%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
31.11
|
0
|
|
11/15/2007
|
+2.00 / +3.64%
|
58.00
|
58.00
|
55.00
|
57.00
|
57.00
|
31.11
|
1,300
|
|
11/14/2007
|
+3.00 / +5.77%
|
53.00
|
56.00
|
53.00
|
55.00
|
55.00
|
30.02
|
17,000
|
|
11/13/2007
|
-5.00 / -8.77%
|
53.50
|
53.50
|
52.00
|
52.00
|
52.00
|
28.38
|
2,000
|
|
11/12/2007
|
0.00 / 0.00%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
31.11
|
500
|
|
11/9/2007
|
-2.00 / -3.39%
|
58.00
|
58.00
|
56.90
|
57.00
|
57.00
|
31.11
|
9,900
|
|
11/8/2007
|
-0.50 / -0.84%
|
60.10
|
61.00
|
59.00
|
59.00
|
59.00
|
32.20
|
4,500
|
|
11/7/2007
|
0.00 / 0.00%
|
58.50
|
61.00
|
58.00
|
59.50
|
59.50
|
32.47
|
24,000
|
|
11/6/2007
|
-1.50 / -2.46%
|
58.10
|
59.90
|
58.00
|
59.50
|
59.50
|
32.47
|
4,700
|
|
11/5/2007
|
-4.50 / -6.87%
|
61.00
|
62.00
|
60.00
|
61.00
|
61.00
|
33.29
|
10,700
|
|
11/2/2007
|
-2.00 / -2.96%
|
68.50
|
68.50
|
65.00
|
65.50
|
65.50
|
35.75
|
6,400
|
|
11/1/2007
|
+0.50 / +0.75%
|
65.00
|
68.50
|
61.00
|
67.50
|
67.50
|
36.84
|
8,400
|
|
10/31/2007
|
+0.40 / +0.60%
|
66.00
|
67.00
|
60.50
|
67.00
|
67.00
|
36.57
|
9,600
|
|
10/30/2007
|
-2.10 / -3.06%
|
68.85
|
72.00
|
66.60
|
66.60
|
66.60
|
36.35
|
7,800
|
|
|