The DGIV log
From "Historic Pricing"
tradepbs.com
--------------------
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
5/17/1999 1.437 1.218 1.437 1.187 225,900
5/14/1999 1.125 1.062 1.218 1.000 107,800
5/13/1999 1.000 1.062 1.125 .937 105,600
5/12/1999 1.156 1.000 1.187 .906 246,200
5/11/1999 1.000 1.000 1.062 .937 104,500
5/10/1999 .968 1.000 1.031 .937 188,300
5/07/1999 .875 .937 1.000 .875 70,800
5/06/1999 .968 .875 .968 .875 100,800
5/05/1999 .968 .968 .968 .875 24,900
5/04/1999 .968 .968 .968 .843 76,600
5/03/1999 .968 1.000 1.000 .937 61,600
4/30/1999 .968 .875 1.000 .875 91,600
4/29/1999 .937 .812 .937 .718 87,000
4/28/1999 .812 .750 .812 .687 76,400
4/27/1999 .687 .750 .781 .687 10,100
4/26/1999 .750 .750 .750 .687 44,800
4/23/1999 .656 .687 .750 .625 43,500
4/22/1999 .781 .687 .812 .687 154,100
4/21/1999 .625 .625 .781 .625 33,700
4/20/1999 .750 .625 .812 .625 39,200
4/19/1999 .625 .687 .781 .625 52,300
4/16/1999 .750 .906 .906 .593 249,600
4/15/1999 .875 1.000 1.000 .875 39,600
4/14/1999 .968 1.000 1.062 .937 84,100
4/13/1999 1.000 1.000 1.000 .906 49,900
4/12/1999 .906 .875 1.062 .875 49,800
4/09/1999 .937 1.093 1.218 .937 230,200
4/08/1999 1.093 .937 1.218 .875 305,700
4/07/1999 .900 .560 1.062 .560 218,100
4/06/1999 .580 .540 .580 .500 177,800
4/05/1999 .540 .593 .660 .540 100,200
4/01/1999 .656 .690 .690 .593 78,500
3/31/1999 .690 .690 .690 .670 21,000
3/30/1999 .690 .720 .740 .670 61,300
3/29/1999 .740 .740 .740 .720 121,700
3/26/1999 .730 .710 .740 .710 20,300
3/25/1999 .710 .750 .781 .687 220,100
3/24/1999 .750 .770 .781 .750 36,800
3/23/1999 .781 .781 .781 .750 92,400
3/22/1999 .750 .781 .781 .750 74,500
3/19/1999 .750 .781 .781 .750 200,900
3/18/1999 .781 .781 .781 .718 243,500
3/17/1999 .750 .781 .781 .718 36,000
3/16/1999 .781 .781 .781 .718 26,200
3/15/1999 .740 .750 .781 .718 89,000
3/12/1999 .750 .750 .812 .750 76,900
3/11/1999 .750 .812 .812 .750 17,900
3/10/1999 .812 .781 .843 .750 111,700
3/09/1999 .781 .968 1.000 .781 82,700
3/08/1999 .812 .875 .937 .812 49,800
3/05/1999 .875 .937 .937 .875 27,800
3/04/1999 .937 .937 .937 .875 31,000
3/03/1999 .937 .875 1.000 .875 7,400
3/02/1999 1.000 .875 1.000 .875 18,100
3/01/1999 .875 .875 1.062 .875 9,400
2/26/1999 .875 .937 1.000 .875 59,300
2/25/1999 .937 .875 .968 .875 59,900
2/24/1999 .843 .968 .968 .750 203,300
2/23/1999 .968 .968 1.000 .906 135,200
2/22/1999 .968 1.031 1.093 .968 125,100
2/19/1999 1.000 1.000 1.031 .937 136,600
2/18/1999 1.000 1.062 1.062 1.000 66,700
2/17/1999 1.031 1.031 1.093 1.030 99,500
2/16/1999 1.062 1.031 1.093 1.000 68,800
2/12/1999 1.000 1.062 1.062 1.000 94,800
2/11/1999 1.000 1.031 1.093 1.000 78,600
2/10/1999 1.000 1.125 1.125 1.000 288,800
2/09/1999 1.105 1.093 1.125 1.093 239,900
2/08/1999 1.125 1.125 1.187 1.093 210,500
2/05/1999 1.187 1.125 1.218 1.125 50,200
2/04/1999 1.125 1.187 1.312 1.125 72,200
2/03/1999 1.187 1.125 1.375 1.125 278,800
2/02/1999 1.156 1.218 1.218 1.125 262,300
2/01/1999 1.218 1.468 1.468 1.218 116,100
1/29/1999 1.437 1.125 1.593 1.125 301,700
1/28/1999 1.125 1.156 1.187 1.125 308,300
1/27/1999 1.175 1.250 1.250 1.175 120,300
1/26/1999 1.281 1.375 1.375 1.187 96,300
1/25/1999 1.270 1.468 1.468 1.250 78,100
1/22/1999 1.437 1.625 1.625 1.375 139,100
1/21/1999 1.562 1.250 1.562 1.250 318,800
1/20/1999 1.250 1.250 1.312 1.218 190,300
1/19/1999 1.281 1.500 1.500 1.218 241,700
1/15/1999 1.500 2.031 2.031 1.437 217,000
1/14/1999 2.031 2.000 2.562 1.875 439,900
1/13/1999 1.875 1.437 1.875 1.375 234,000
1/12/1999 1.312 1.125 1.312 1.125 137,500
1/11/1999 1.062 1.125 1.250 1.062 60,600
1/08/1999 1.125 1.187 1.250 1.031 88,600
1/07/1999 1.218 1.312 1.343 1.218 89,000
1/06/1999 1.230 1.125 1.375 1.125 90,400
1/05/1999 1.250 1.281 1.312 1.156 17,700
1/04/1999 1.187 1.312 1.312 1.125 16,400
12/31/1998 1.062 .906 1.250 .906 144,200
12/30/1998 1.062 1.062 1.062 .906 186,300
12/29/1998 1.062 1.093 1.250 1.000 63,300
12/28/1998 1.250 1.375 1.375 1.093 51,700
12/24/1998 1.290 1.250 1.375 1.218 84,800
12/23/1998 1.187 1.437 1.437 1.156 94,700
12/22/1998 1.375 1.500 1.500 1.218 118,200
12/21/1998 1.250 1.312 1.500 1.250 76,500
12/18/1998 1.375 1.375 1.562 1.187 154,400
12/17/1998 1.218 1.031 1.250 1.000 31,900
12/16/1998 1.000 1.000 1.031 1.000 27,800
12/15/1998 1.000 .937 1.062 .875 78,700
12/14/1998 1.062 .937 1.062 .937 44,900
12/11/1998 .937 1.000 1.031 .937 26,300
12/10/1998 1.031 1.062 1.125 .937 52,000
12/09/1998 1.187 1.280 1.312 1.000 72,900
12/08/1998 1.250 1.687 1.687 1.000 196,800
12/07/1998 1.687 2.031 2.125 1.625 253,400
12/04/1998 1.812 1.687 2.375 1.500 416,400
12/03/1998 1.468 .937 1.750 .812 405,200
12/02/1998 .875 .812 .937 .625 158,200
12/01/1998 .750 .656 .750 .562 97,600
11/30/1998 .562 .593 .687 .562 62,700
11/27/1998 .687 .562 .687 .562 51,600
11/25/1998 .687 .625 .687 .593 9,400
11/24/1998 .625 .625 .718 .562 142,300
11/23/1998 .625 .687 .687 .625 11,200
11/20/1998 .687 .687 .718 .625 119,300
11/19/1998 .740 .718 .781 .656 134,200
11/18/1998 .750 .781 .781 .718 28,600
11/17/1998 .718 .718 .812 .718 44,400
11/16/1998 .750 .875 .875 .750 45,600
11/13/1998 .875 .875 .875 .750 12,100
11/12/1998 .750 .750 .875 .750 29,800
11/11/1998 .781 .906 .906 .750 10,600
11/10/1998 .750 .812 .906 .750 26,000
11/09/1998 .812 .968 .968 .718 86,800
11/06/1998 .812 .750 .968 .750 22,000
11/05/1998 .750 .750 .840 .750 13,600
11/04/1998 .843 .937 .937 .750 25,900
11/03/1998 .937 .906 .937 .750 20,800
11/02/1998 .875 .937 .937 .750 9,700
10/30/1998 .812 .718 .937 .718 26,300
10/29/1998 .812 .718 .812 .718 24,800
10/28/1998 .781 .750 .843 .750 11,600
10/27/1998 .718 .750 .843 .718 27,300
10/26/1998 .750 .718 .843 .718 36,300
10/23/1998 .718 .718 .843 .718 16,500
10/22/1998 .781 .843 .843 .718 6,600
10/21/1998 .843 .687 .843 .687 1,900
10/20/1998 .750 .750 .875 .750 42,700
10/19/1998 .750 .906 .906 .750 28,200
10/16/1998 .781 .875 .906 .781 9,200
10/15/1998 .906 .906 .906 .875 13,100
10/14/1998 .812 .968 .968 .812 16,300
10/13/1998 .812 .906 .968 .781 28,200
10/12/1998 .843 .613 1.020 .613 217,300
10/09/1998 .562 .437 .562 .406 176,900
10/08/1998 .437 .530 .560 .437 70,100
10/07/1998 .562 .625 .656 .468 99,000
10/06/1998 .625 .750 .750 .593 243,100
10/05/1998 .750 .750 .820 .750 228,700
10/02/1998 .812 .760 .900 .760 50,300
10/01/1998 .880 .875 .950 .760 105,400
9/30/1998 .968 .875 .968 .812 104,700
9/29/1998 .830 .843 .906 .781 97,300
9/28/1998 .812 1.093 1.093 .656 355,000
9/25/1998 1.125 1.093 1.250 .937 286,600
9/24/1998 1.093 1.156 1.250 1.031 106,800
9/23/1998 1.156 1.375 1.437 1.000 476,200
9/22/1998 1.500 1.718 1.718 1.437 264,500
9/21/1998 1.781 1.937 2.187 1.500 342,400
9/18/1998 2.375 2.125 2.375 2.125 45,800
9/17/1998 2.250 2.031 2.250 2.000 98,800
9/16/1998 2.031 2.187 2.187 1.968 43,600
9/15/1998 2.187 2.250 2.375 2.125 41,400
9/14/1998 2.250 2.187 2.375 2.187 33,600
9/11/1998 2.250 2.375 2.375 2.250 76,800
9/10/1998 2.312 2.500 2.500 1.937 202,600
9/09/1998 2.437 2.500 2.625 2.406 58,800
9/08/1998 2.625 2.875 2.875 2.500 48,000
9/04/1998 2.687 2.937 2.937 2.531 69,200
9/03/1998 2.625 2.625 3.062 2.375 187,500
9/02/1998 2.375 1.656 2.468 1.250 456,200
9/01/1998 1.656 1.812 1.875 1.625 127,900
8/31/1998 1.812 2.343 2.343 1.625 348,500
8/28/1998 2.312 2.375 2.406 2.250 163,900
8/27/1998 2.390 2.410 2.470 2.375 68,800
8/26/1998 2.440 2.500 2.562 2.375 104,300
8/25/1998 2.562 2.625 2.625 2.437 122,700
8/24/1998 2.650 2.687 2.750 2.650 30,100
8/21/1998 2.687 2.968 2.968 2.687 53,500
8/20/1998 2.875 2.562 3.000 2.406 387,000
8/19/1998 2.500 2.687 2.750 2.500 160,900
8/18/1998 2.656 2.875 2.937 2.593 189,600
8/17/1998 2.906 2.937 3.093 2.875 83,300
8/14/1998 2.937 2.812 3.000 2.750 74,200
8/13/1998 2.812 2.812 3.000 2.687 74,800
8/12/1998 3.000 3.062 3.125 2.875 78,900
8/11/1998 3.000 3.000 3.250 2.937 215,500
8/10/1998 3.250 3.156 3.250 2.968 176,900
8/07/1998 2.875 2.625 2.875 2.625 97,800
8/06/1998 2.875 2.625 2.937 2.625 37,300
8/05/1998 2.687 3.000 3.000 2.687 44,000
8/04/1998 2.875 3.093 3.125 2.875 77,500
8/03/1998 3.093 2.812 3.187 2.750 180,100
7/31/1998 2.687 2.562 2.750 2.562 51,600
7/30/1998 2.687 2.625 2.750 2.531 36,400
7/29/1998 2.750 2.625 2.875 2.562 77,800
7/28/1998 2.562 2.562 2.687 2.500 60,800
7/27/1998 2.562 2.687 2.750 2.406 229,000
7/24/1998 2.750 2.875 2.875 2.718 50,400
7/23/1998 2.812 2.937 3.000 2.812 38,100
7/22/1998 3.000 3.187 3.187 2.875 72,200
7/21/1998 3.187 3.125 3.343 3.062 34,700
7/20/1998 3.062 3.250 3.390 3.062 43,700
7/17/1998 3.000 3.125 3.312 3.000 50,600
7/16/1998 3.312 3.250 3.375 3.125 49,700
7/15/1998 3.250 3.312 3.437 3.143 82,600
7/14/1998 3.250 3.125 3.500 3.062 158,100
7/13/1998 3.000 2.781 3.125 2.750 209,100
7/10/1998 2.750 3.000 3.000 2.750 171,600
7/09/1998 3.000 2.843 3.000 2.843 101,400
7/08/1998 2.937 2.968 3.031 2.843 42,800
7/07/1998 2.968 3.187 3.250 2.875 183,100
7/06/1998 3.250 3.812 3.812 3.187 174,500
7/02/1998 3.750 3.156 3.812 3.156 152,500
7/01/1998 3.187 2.687 3.375 2.437 229,000
6/30/1998 2.750 3.000 3.000 2.687 103,200
6/29/1998 2.875 3.031 3.187 2.812 126,500
6/26/1998 3.062 3.156 3.562 3.031 139,100
6/25/1998 3.125 3.125 3.625 3.000 209,500
6/24/1998 3.187 2.562 3.375 2.437 323,400
6/23/1998 2.875 3.468 3.500 2.593 568,600
6/22/1998 3.687 4.031 4.062 3.312 345,500
6/19/1998 4.250 4.406 4.406 4.125 133,900
6/18/1998 4.500 4.562 4.656 4.375 98,700
6/17/1998 4.562 4.250 5.000 4.062 231,900
6/16/1998 4.187 4.125 4.312 4.062 102,300
6/15/1998 4.312 4.750 4.875 4.125 234,900
6/12/1998 4.937 5.187 5.187 4.625 370,100
6/11/1998 5.250 5.718 5.812 5.000 309,600
6/10/1998 5.812 6.125 6.250 5.687 141,200
6/09/1998 6.250 6.125 6.375 5.812 108,800
6/08/1998 6.156 6.000 6.625 5.875 351,800
6/05/1998 6.000 6.125 6.125 5.750 101,200
6/04/1998 6.062 5.875 6.125 5.625 87,000
6/03/1998 5.687 6.375 6.375 5.687 99,100
6/02/1998 6.343 5.906 6.500 5.750 209,600
6/01/1998 5.937 6.000 6.125 5.625 204,400
5/29/1998 6.062 6.812 6.812 5.875 325,100
5/28/1998 6.875 7.000 7.000 6.593 150,800
5/27/1998 7.000 6.625 7.562 6.500 439,600
5/26/1998 6.562 6.593 6.875 6.375 389,700
5/22/1998 5.875 6.125 6.500 5.781 294,900
5/21/1998 6.125 5.812 6.125 5.437 367,000
5/20/1998 5.875 6.343 6.437 5.812 283,500
5/19/1998 6.437 6.562 6.687 6.343 121,700
5/18/1998 6.687 6.750 6.812 6.375 139,800
5/15/1998 6.687 6.750 6.750 6.375 187,500
5/14/1998 6.750 6.750 6.750 6.437 169,000
5/13/1998 6.468 7.000 7.062 5.625 950,300
5/12/1998 7.125 7.343 7.437 6.968 226,100
5/11/1998 7.375 7.500 7.625 7.187 278,800
5/08/1998 7.562 7.625 7.687 7.500 263,400
5/07/1998 7.625 7.875 7.875 7.500 229,200
5/06/1998 7.750 7.843 7.843 7.625 278,700
5/05/1998 7.750 8.000 8.000 7.750 403,100
5/04/1998 8.000 7.968 8.000 7.875 488,800
5/01/1998 7.625 7.250 7.750 7.125 392,200
4/30/1998 7.125 6.625 7.125 6.468 354,600
4/29/1998 6.562 6.562 6.750 6.312 172,800
4/28/1998 6.750 6.125 7.062 6.125 405,300
4/27/1998 6.000 6.000 6.187 5.500 362,100
4/24/1998 6.500 7.312 7.375 5.750 836,600
4/23/1998 7.187 7.187 7.625 7.062 516,500
4/22/1998 7.125 6.125 7.250 6.062 386,600
4/21/1998 6.125 5.875 6.125 5.875 233,100
4/20/1998 5.875 6.125 6.125 5.750 236,000
4/17/1998 6.125 6.250 6.375 5.562 566,600
4/16/1998 6.187 6.125 6.250 4.750 1,232,400
4/15/1998 5.875 6.500 6.500 5.687 1,318,900
4/14/1998 5.437 4.187 5.437 4.187 680,100
4/13/1998 4.156 3.750 4.187 3.625 483,700
4/09/1998 3.562 3.812 3.812 3.500 280,400
4/08/1998 3.790 3.937 3.937 3.468 672,300
4/07/1998 3.906 4.062 4.187 3.812 368,100
4/06/1998 4.000 4.000 4.187 3.750 504,200
4/03/1998 3.875 4.375 4.500 3.687 805,000 |
