|
Closing price on 1/6/2003
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
15.00 |
| Volume |
7,600 |
| Split-adjusted Price |
5.99 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2003
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.99
|
7,600
|
|
|
1/3/2003
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.15
|
1,200
|
|
|
1/2/2003
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.15
|
500
|
|
|
12/31/2002
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.99
|
1,600
|
|
|
12/30/2002
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
6.03
|
300
|
|
|
12/27/2002
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.99
|
500
|
|
|
12/26/2002
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.07
|
0
|
|
|
12/25/2002
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.07
|
1,100
|
|
|
12/24/2002
|
-0.20 / -1.30%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.07
|
19,800
|
|
|
12/23/2002
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.15
|
0
|
|
|
12/20/2002
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.15
|
5,500
|
|
|
12/19/2002
|
-0.40 / -2.53%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.15
|
1,000
|
|
|
12/18/2002
|
+0.40 / +2.60%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.31
|
500
|
|
|
12/17/2002
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.15
|
100
|
|
|
12/16/2002
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.19
|
400
|
|
|
12/13/2002
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.15
|
500
|
|
|
12/12/2002
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.11
|
0
|
|
|
12/11/2002
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.11
|
100
|
|
|
12/10/2002
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.07
|
2,800
|
|
|
12/9/2002
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.19
|
500
|
|
|
12/6/2002
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.11
|
100
|
|
|
12/5/2002
|
-0.40 / -2.55%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.11
|
500
|
|
|
12/4/2002
|
+0.40 / +2.61%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.27
|
4,300
|
|
|
12/3/2002
|
+0.40 / +2.68%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.11
|
2,000
|
|
|
12/2/2002
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
5.95
|
500
|
|
|
11/29/2002
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.91
|
1,100
|
|
|
11/28/2002
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
5.87
|
600
|
|
|
11/27/2002
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.83
|
100
|
|
|
11/26/2002
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.83
|
1,100
|
|
|
11/25/2002
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.99
|
400
|
|
|