Closing price on 11/15/2006
|
|
Open |
18.50 |
High |
18.70 |
Low |
18.50 |
Volume |
6,000 |
Split-adjusted Price |
8.93 |
|
|
DPC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/15/2006
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.50
|
18.60
|
18.60
|
8.93
|
6,000
|
|
11/14/2006
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.50
|
8.88
|
5,830
|
|
11/13/2006
|
-0.30 / -1.59%
|
18.60
|
18.60
|
18.50
|
18.60
|
18.60
|
8.93
|
2,830
|
|
11/10/2006
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.90
|
18.90
|
18.90
|
9.07
|
2,880
|
|
11/9/2006
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.90
|
18.90
|
18.90
|
9.07
|
30,660
|
|
11/8/2006
|
0.00 / 0.00%
|
19.00
|
19.40
|
18.90
|
19.00
|
19.00
|
9.12
|
3,830
|
|
11/7/2006
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.12
|
4,830
|
|
11/6/2006
|
0.00 / 0.00%
|
19.00
|
19.20
|
19.00
|
19.00
|
19.00
|
9.12
|
1,450
|
|
11/3/2006
|
-0.20 / -1.04%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.00
|
9.12
|
4,090
|
|
11/2/2006
|
+0.10 / +0.52%
|
19.20
|
19.50
|
19.20
|
19.20
|
19.20
|
9.22
|
12,940
|
|
11/1/2006
|
+0.80 / +4.37%
|
18.50
|
19.10
|
18.50
|
19.10
|
19.10
|
9.17
|
2,450
|
|
10/31/2006
|
-0.20 / -1.08%
|
18.30
|
18.30
|
17.80
|
18.30
|
18.30
|
8.79
|
6,210
|
|
10/30/2006
|
-0.90 / -4.64%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.50
|
8.88
|
6,200
|
|
10/27/2006
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.40
|
9.31
|
2,610
|
|
10/26/2006
|
+0.30 / +1.56%
|
19.40
|
19.60
|
19.40
|
19.50
|
19.50
|
9.36
|
1,630
|
|
10/25/2006
|
+0.10 / +0.52%
|
19.10
|
19.20
|
19.10
|
19.20
|
19.20
|
9.22
|
990
|
|
10/24/2006
|
-0.40 / -2.05%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.10
|
9.17
|
8,480
|
|
10/23/2006
|
-0.20 / -1.02%
|
19.50
|
19.70
|
19.50
|
19.50
|
19.50
|
9.36
|
760
|
|
10/20/2006
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.70
|
19.70
|
19.70
|
9.46
|
3,430
|
|
10/19/2006
|
+0.40 / +2.07%
|
19.30
|
20.00
|
19.30
|
19.70
|
19.70
|
9.46
|
5,100
|
|
10/18/2006
|
-0.70 / -3.50%
|
19.90
|
19.90
|
19.30
|
19.30
|
19.30
|
9.27
|
13,740
|
|
10/17/2006
|
-0.70 / -3.38%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.60
|
3,600
|
|
10/16/2006
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
9.94
|
5,920
|
|
10/13/2006
|
-0.20 / -0.96%
|
20.90
|
20.90
|
20.60
|
20.70
|
20.70
|
9.94
|
8,560
|
|
10/12/2006
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.60
|
20.90
|
20.90
|
10.03
|
10,750
|
|
10/11/2006
|
+0.80 / +3.98%
|
20.70
|
20.90
|
20.70
|
20.90
|
20.90
|
10.03
|
6,870
|
|
10/10/2006
|
-0.90 / -4.29%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
9.65
|
10,320
|
|
10/9/2006
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
10.08
|
1,850
|
|
10/6/2006
|
+0.40 / +1.94%
|
20.60
|
21.00
|
20.60
|
21.00
|
21.00
|
10.08
|
15,980
|
|
10/5/2006
|
-0.50 / -2.37%
|
21.10
|
21.10
|
20.60
|
20.60
|
20.60
|
9.89
|
11,600
|
|
|