|
Closing price on 11/25/2005
|
|
| Open |
12.90 |
| High |
13.10 |
| Low |
12.90 |
| Volume |
9,640 |
| Split-adjusted Price |
5.74 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2005
|
+0.20 / +1.55%
|
12.90
|
13.10
|
12.90
|
13.10
|
13.10
|
5.74
|
9,640
|
|
|
11/24/2005
|
-0.20 / -1.53%
|
13.10
|
13.40
|
12.90
|
12.90
|
12.90
|
5.65
|
6,410
|
|
|
11/23/2005
|
-0.30 / -2.24%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.10
|
5.74
|
5,620
|
|
|
11/22/2005
|
-0.30 / -2.19%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.40
|
5.87
|
4,210
|
|
|
11/21/2005
|
+0.30 / +2.24%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.70
|
6.00
|
360
|
|
|
11/18/2005
|
-0.30 / -2.19%
|
13.70
|
13.70
|
13.40
|
13.40
|
13.40
|
5.87
|
4,090
|
|
|
11/17/2005
|
+0.60 / +4.58%
|
13.30
|
13.70
|
13.30
|
13.70
|
13.70
|
6.00
|
31,670
|
|
|
11/16/2005
|
-0.60 / -4.38%
|
13.70
|
14.10
|
13.10
|
13.10
|
13.10
|
5.74
|
28,470
|
|
|
11/15/2005
|
+0.60 / +4.58%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.00
|
4,110
|
|
|
11/14/2005
|
+0.60 / +4.80%
|
12.80
|
13.10
|
12.80
|
13.10
|
13.10
|
5.74
|
10,730
|
|
|
11/11/2005
|
+0.40 / +3.31%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.50
|
5.48
|
13,810
|
|
|
11/10/2005
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.30
|
11,310
|
|
|
11/9/2005
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
5.26
|
8,950
|
|
|
11/8/2005
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.21
|
12,380
|
|
|
11/7/2005
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.21
|
6,110
|
|
|
11/4/2005
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.21
|
4,500
|
|
|
11/3/2005
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.21
|
5,900
|
|
|
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
|
|
|