|
Closing price on 1/29/2004
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
12.10 |
| Volume |
26,080 |
| Split-adjusted Price |
5.16 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2004
|
+0.50 / +4.31%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.16
|
26,080
|
|
|
1/28/2004
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.95
|
2,040
|
|
|
1/27/2004
|
+0.50 / +4.72%
|
10.60
|
11.10
|
10.60
|
11.10
|
11.10
|
4.74
|
1,870
|
|
|
1/16/2004
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
4.52
|
11,110
|
|
|
1/15/2004
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.48
|
3,340
|
|
|
1/14/2004
|
+0.10 / +0.96%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.50
|
4.48
|
7,740
|
|
|
1/13/2004
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
4.44
|
11,260
|
|
|
1/12/2004
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.48
|
170
|
|
|
1/9/2004
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.44
|
2,520
|
|
|
1/8/2004
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.44
|
5,860
|
|
|
1/7/2004
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.44
|
380
|
|
|
1/6/2004
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.35
|
4,160
|
|
|
1/5/2004
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.31
|
1,380
|
|
|
12/31/2003
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.35
|
10
|
|
|
12/30/2003
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.35
|
290
|
|
|
12/29/2003
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.35
|
10
|
|
|
12/26/2003
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.35
|
110
|
|
|
12/25/2003
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
4.35
|
50
|
|
|
12/24/2003
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
4.31
|
4,570
|
|
|
12/23/2003
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.27
|
2,900
|
|
|
12/22/2003
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
4.35
|
930
|
|
|
12/19/2003
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
4.40
|
1,240
|
|
|
12/18/2003
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
4.48
|
3,000
|
|
|
12/17/2003
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
4.40
|
1,640
|
|
|
12/16/2003
|
+0.30 / +3.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
4.40
|
1,130
|
|
|
12/15/2003
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.27
|
200
|
|
|
12/12/2003
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.27
|
510
|
|
|
12/11/2003
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.27
|
310
|
|
|
12/10/2003
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.27
|
0
|
|
|
12/9/2003
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.27
|
1,000
|
|
|