Closing price on 11/13/2003
|
|
Open |
8.00 |
High |
8.10 |
Low |
8.00 |
Volume |
6,800 |
Split-adjusted Price |
3.46 |
|
|
DPC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/13/2003
|
+0.30 / +3.85%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
3.46
|
6,800
|
|
11/12/2003
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
3.33
|
500
|
|
11/11/2003
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
3.33
|
1,250
|
|
11/10/2003
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
3.33
|
1,910
|
|
11/7/2003
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.41
|
3,100
|
|
11/6/2003
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.41
|
500
|
|
11/5/2003
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.41
|
1,200
|
|
11/4/2003
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.41
|
500
|
|
11/3/2003
|
+0.20 / +2.56%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.41
|
210
|
|
10/31/2003
|
+0.20 / +2.63%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
3.33
|
600
|
|
10/30/2003
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
3.24
|
180
|
|
10/29/2003
|
+0.30 / +4.11%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.60
|
3.24
|
180
|
|
10/28/2003
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
3.12
|
0
|
|
10/27/2003
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
3.12
|
510
|
|
10/24/2003
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
3.12
|
1,060
|
|
10/23/2003
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.40
|
3.16
|
610
|
|
10/22/2003
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3.20
|
890
|
|
10/21/2003
|
-0.30 / -3.80%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.60
|
3.24
|
740
|
|
10/20/2003
|
-0.40 / -4.82%
|
7.90
|
8.30
|
7.90
|
7.90
|
7.90
|
3.37
|
2,000
|
|
10/17/2003
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.54
|
410
|
|
10/16/2003
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
3.59
|
1,050
|
|
10/15/2003
|
-0.40 / -4.49%
|
8.50
|
8.90
|
8.50
|
8.50
|
8.50
|
3.63
|
2,300
|
|
10/14/2003
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
3.80
|
190
|
|
10/13/2003
|
-0.30 / -3.23%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.00
|
3.84
|
400
|
|
10/10/2003
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.97
|
200
|
|
10/9/2003
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.97
|
900
|
|
10/8/2003
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.97
|
500
|
|
10/7/2003
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.97
|
390
|
|
10/6/2003
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.97
|
0
|
|
10/3/2003
|
-0.30 / -3.13%
|
9.30
|
9.60
|
9.30
|
9.30
|
9.30
|
3.97
|
30
|
|
|