|
Closing price on 2/20/2004
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.80 |
| Volume |
13,060 |
| Split-adjusted Price |
5.17 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2004
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.17
|
13,060
|
|
|
2/19/2004
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.99
|
4,320
|
|
|
2/18/2004
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
4.99
|
3,230
|
|
|
2/17/2004
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
4.95
|
7,110
|
|
|
2/16/2004
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.80
|
11.80
|
11.80
|
5.04
|
3,080
|
|
|
2/13/2004
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
5.04
|
10,440
|
|
|
2/12/2004
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
5.04
|
710
|
|
|
2/11/2004
|
+0.20 / +1.72%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
5.04
|
2,500
|
|
|
2/10/2004
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.95
|
1,800
|
|
|
2/9/2004
|
-0.30 / -2.52%
|
11.90
|
12.00
|
11.60
|
11.60
|
11.60
|
4.95
|
4,100
|
|
|
2/6/2004
|
-0.60 / -4.80%
|
12.50
|
12.50
|
11.90
|
11.90
|
11.90
|
5.08
|
4,980
|
|
|
2/5/2004
|
+0.50 / +4.17%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.50
|
5.34
|
11,960
|
|
|
2/4/2004
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
5.12
|
6,080
|
|
|
2/3/2004
|
-0.60 / -4.96%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.91
|
18,490
|
|
|
2/2/2004
|
-0.60 / -4.72%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.10
|
5.16
|
8,550
|
|
|
1/30/2004
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
5.42
|
19,510
|
|
|
1/29/2004
|
+0.50 / +4.31%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.16
|
26,080
|
|
|
1/28/2004
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.95
|
2,040
|
|
|
1/27/2004
|
+0.50 / +4.72%
|
10.60
|
11.10
|
10.60
|
11.10
|
11.10
|
4.74
|
1,870
|
|
|
1/16/2004
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
4.52
|
11,110
|
|
|
1/15/2004
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.48
|
3,340
|
|
|
1/14/2004
|
+0.10 / +0.96%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.50
|
4.48
|
7,740
|
|
|
1/13/2004
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
4.44
|
11,260
|
|
|
1/12/2004
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.48
|
170
|
|
|
1/9/2004
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.44
|
2,520
|
|
|
1/8/2004
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.44
|
5,860
|
|
|
1/7/2004
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.44
|
380
|
|
|
1/6/2004
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.35
|
4,160
|
|
|
1/5/2004
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.31
|
1,380
|
|
|
12/31/2003
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.35
|
10
|
|
|