|
Closing price on 12/8/2003
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
1,530 |
| Split-adjusted Price |
4.27 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2003
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
4.27
|
1,530
|
|
|
12/5/2003
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.27
|
1,090
|
|
|
12/4/2003
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
4.27
|
4,000
|
|
|
12/3/2003
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
4.35
|
120
|
|
|
12/2/2003
|
-0.20 / -1.90%
|
10.50
|
10.70
|
10.30
|
10.30
|
10.30
|
4.40
|
1,180
|
|
|
12/1/2003
|
+0.20 / +1.94%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.50
|
4.48
|
390
|
|
|
11/28/2003
|
+0.30 / +3.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
4.40
|
570
|
|
|
11/27/2003
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.27
|
1,000
|
|
|
11/26/2003
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.00
|
10.00
|
4.27
|
12,100
|
|
|
11/25/2003
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.27
|
3,480
|
|
|
11/24/2003
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.10
|
12,110
|
|
|
11/21/2003
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.93
|
11,960
|
|
|
11/20/2003
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
3.76
|
3,250
|
|
|
11/19/2003
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.40
|
3.59
|
1,130
|
|
|
11/18/2003
|
-0.40 / -4.49%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.63
|
980
|
|
|
11/17/2003
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
3.80
|
7,350
|
|
|
11/14/2003
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.63
|
2,230
|
|
|
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
|
|
|