|
Closing price on 3/10/2004
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
12.00 |
| Volume |
11,750 |
| Split-adjusted Price |
5.26 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2004
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.26
|
11,750
|
|
|
3/9/2004
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.20
|
5.34
|
10,050
|
|
|
3/8/2004
|
0.00 / 0.00%
|
12.50
|
13.10
|
12.50
|
12.50
|
12.50
|
5.48
|
14,020
|
|
|
3/5/2004
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.48
|
4,470
|
|
|
3/4/2004
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.48
|
15,270
|
|
|
3/3/2004
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.48
|
16,070
|
|
|
3/2/2004
|
-0.30 / -2.34%
|
12.80
|
13.00
|
12.50
|
12.50
|
12.50
|
5.48
|
33,360
|
|
|
3/1/2004
|
+0.60 / +4.92%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.80
|
5.61
|
19,270
|
|
|
2/27/2004
|
+0.50 / +4.27%
|
11.70
|
12.20
|
11.70
|
12.20
|
12.20
|
5.34
|
13,810
|
|
|
2/26/2004
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.13
|
11,870
|
|
|
2/25/2004
|
-0.30 / -2.44%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
5.26
|
13,670
|
|
|
2/24/2004
|
0.00 / 0.00%
|
12.30
|
12.90
|
12.30
|
12.30
|
12.30
|
5.39
|
22,900
|
|
|
2/23/2004
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.39
|
9,610
|
|
|
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
|
|
|