|
Closing price on 3/31/2008
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
17.40 |
| Volume |
100 |
| Split-adjusted Price |
9.50 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2008
|
+0.30 / +1.75%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
9.50
|
100
|
|
|
3/28/2008
|
+0.20 / +1.18%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
9.33
|
200
|
|
|
3/27/2008
|
+0.90 / +5.63%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.90
|
9.22
|
6,100
|
|
|
3/26/2008
|
-0.80 / -4.76%
|
16.60
|
19.20
|
16.00
|
16.00
|
16.00
|
8.73
|
9,200
|
|
|
3/25/2008
|
-0.30 / -1.75%
|
18.40
|
18.40
|
16.80
|
16.80
|
16.80
|
9.17
|
5,300
|
|
|
3/24/2008
|
-0.90 / -5.00%
|
19.80
|
19.80
|
17.10
|
17.10
|
17.10
|
9.33
|
4,800
|
|
|
3/21/2008
|
+0.90 / +5.26%
|
19.60
|
19.90
|
18.00
|
18.00
|
18.00
|
9.82
|
4,100
|
|
|
3/20/2008
|
+0.60 / +3.64%
|
18.70
|
18.70
|
17.10
|
17.10
|
17.10
|
9.33
|
3,400
|
|
|
3/19/2008
|
+0.70 / +4.43%
|
17.30
|
17.30
|
16.10
|
16.50
|
16.50
|
9.01
|
5,000
|
|
|
3/18/2008
|
-1.60 / -9.20%
|
15.70
|
16.00
|
15.70
|
15.80
|
15.80
|
8.62
|
3,200
|
|
|
3/17/2008
|
-1.60 / -8.42%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.40
|
9.50
|
2,300
|
|
|
3/14/2008
|
0.00 / 0.00%
|
20.00
|
20.00
|
18.50
|
19.00
|
19.00
|
10.37
|
6,900
|
|
|
3/13/2008
|
-1.00 / -5.00%
|
20.50
|
20.90
|
19.00
|
19.00
|
19.00
|
10.37
|
1,900
|
|
|
3/12/2008
|
-2.70 / -11.89%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.92
|
2,500
|
|
|
3/11/2008
|
-0.10 / -0.44%
|
20.20
|
22.70
|
20.20
|
22.70
|
22.70
|
12.39
|
600
|
|
|
3/10/2008
|
+1.90 / +9.09%
|
22.80
|
22.90
|
18.90
|
22.80
|
22.80
|
12.44
|
18,300
|
|
|
3/7/2008
|
+1.90 / +10.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
11.41
|
7,100
|
|
|
3/6/2008
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.37
|
5,600
|
|
|
3/5/2008
|
+0.50 / +2.70%
|
17.10
|
19.00
|
17.10
|
19.00
|
19.00
|
10.37
|
5,300
|
|
|
3/4/2008
|
-2.00 / -9.76%
|
20.00
|
20.00
|
18.50
|
18.50
|
18.50
|
10.10
|
2,100
|
|
|
3/3/2008
|
-3.00 / -12.77%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.50
|
11.19
|
4,700
|
|
|
2/29/2008
|
+2.20 / +10.33%
|
21.00
|
23.50
|
21.00
|
23.50
|
23.50
|
12.83
|
4,200
|
|
|
2/28/2008
|
-1.70 / -7.39%
|
21.30
|
22.00
|
21.30
|
21.30
|
21.30
|
11.63
|
1,300
|
|
|
2/27/2008
|
-0.60 / -2.54%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.55
|
200
|
|
|
2/26/2008
|
-3.10 / -11.61%
|
28.40
|
28.40
|
23.60
|
23.60
|
23.60
|
12.88
|
3,900
|
|
|
2/25/2008
|
+2.60 / +10.79%
|
25.50
|
26.70
|
25.50
|
26.70
|
26.70
|
14.57
|
1,700
|
|
|
2/22/2008
|
-2.40 / -9.06%
|
24.10
|
24.50
|
24.10
|
24.10
|
24.10
|
13.15
|
1,300
|
|
|
2/21/2008
|
-2.50 / -8.62%
|
27.00
|
27.00
|
26.40
|
26.50
|
26.50
|
14.46
|
4,500
|
|
|
2/20/2008
|
-0.60 / -2.03%
|
32.00
|
32.00
|
29.00
|
29.00
|
29.00
|
15.83
|
5,100
|
|
|
2/19/2008
|
-1.40 / -4.52%
|
31.00
|
31.60
|
29.60
|
29.60
|
29.60
|
16.16
|
3,800
|
|
|