|
Closing price on 10/21/2004
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.20 |
| Volume |
100 |
| Split-adjusted Price |
4.07 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2004
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
4.07
|
100
|
|
|
10/20/2004
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.07
|
600
|
|
|
10/19/2004
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
4.07
|
700
|
|
|
10/18/2004
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.16
|
900
|
|
|
10/15/2004
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.60
|
4.21
|
1,520
|
|
|
10/14/2004
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.16
|
0
|
|
|
10/13/2004
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.16
|
0
|
|
|
10/12/2004
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.16
|
0
|
|
|
10/11/2004
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
4.16
|
560
|
|
|
10/8/2004
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.16
|
650
|
|
|
10/7/2004
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
4.16
|
350
|
|
|
10/6/2004
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
4.12
|
870
|
|
|
10/5/2004
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.07
|
100
|
|
|
10/4/2004
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
4.07
|
1,110
|
|
|
10/1/2004
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
4.12
|
1,200
|
|
|
9/30/2004
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.12
|
1,750
|
|
|
9/29/2004
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
4.12
|
2,260
|
|
|
9/28/2004
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
4.12
|
1,300
|
|
|
9/27/2004
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
4.16
|
5,800
|
|
|
9/24/2004
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
4.21
|
2,300
|
|
|
9/23/2004
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.50
|
4.16
|
60
|
|
|
9/22/2004
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
4.25
|
130
|
|
|
9/21/2004
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.29
|
1,270
|
|
|
9/20/2004
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
4.25
|
40
|
|
|
9/17/2004
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.21
|
1,320
|
|
|
9/16/2004
|
-0.20 / -2.04%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.21
|
1,370
|
|
|
9/15/2004
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
4.29
|
70
|
|
|
9/14/2004
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
4.21
|
1,770
|
|
|
9/13/2004
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
4.21
|
1,020
|
|
|
9/10/2004
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.16
|
200
|
|
|