|
Closing price on 11/2/2005
|
|
| Open |
11.80 |
| High |
11.90 |
| Low |
11.80 |
| Volume |
4,000 |
| Split-adjusted Price |
5.21 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2005
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
5.21
|
4,000
|
|
|
11/1/2005
|
-0.20 / -1.67%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.80
|
5.17
|
700
|
|
|
10/31/2005
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.26
|
3,180
|
|
|
10/28/2005
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.26
|
12,420
|
|
|
10/27/2005
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.80
|
5.17
|
6,150
|
|
|
10/26/2005
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.26
|
13,930
|
|
|
10/25/2005
|
+0.10 / +0.83%
|
12.10
|
12.50
|
12.10
|
12.10
|
12.10
|
5.30
|
45,940
|
|
|
10/24/2005
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.26
|
3,510
|
|
|
10/21/2005
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.04
|
9,610
|
|
|
10/20/2005
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.82
|
4,620
|
|
|
10/19/2005
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.60
|
8,380
|
|
|
10/18/2005
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
4.38
|
5,840
|
|
|
10/17/2005
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
4.34
|
3,800
|
|
|
10/14/2005
|
-0.30 / -2.97%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
4.29
|
1,530
|
|
|
10/13/2005
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
4.42
|
10
|
|
|
10/12/2005
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
4.38
|
1,000
|
|
|
10/11/2005
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.34
|
2,060
|
|
|
10/10/2005
|
-0.20 / -1.98%
|
9.90
|
10.10
|
9.90
|
9.90
|
9.90
|
4.34
|
1,500
|
|
|
10/7/2005
|
+0.10 / +1.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.10
|
4.42
|
580
|
|
|
10/6/2005
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.38
|
1,330
|
|
|
10/5/2005
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
4.38
|
550
|
|
|
10/4/2005
|
-0.20 / -1.96%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
4.38
|
2,360
|
|
|
10/3/2005
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.47
|
3,610
|
|
|
9/30/2005
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.47
|
5,430
|
|
|
9/29/2005
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.29
|
1,610
|
|
|
9/28/2005
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.29
|
3,300
|
|
|
9/27/2005
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.29
|
500
|
|
|
9/26/2005
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
4.29
|
1,180
|
|
|
9/23/2005
|
-0.40 / -3.88%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
4.34
|
90
|
|
|
9/22/2005
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.51
|
0
|
|
|