|
Closing price on 4/2/2004
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.80 |
| Volume |
4,700 |
| Split-adjusted Price |
5.17 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2004
|
-0.20 / -1.67%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
5.17
|
4,700
|
|
|
4/1/2004
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
5.26
|
2,740
|
|
|
3/31/2004
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.21
|
7,350
|
|
|
3/30/2004
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.21
|
7,710
|
|
|
3/29/2004
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.21
|
2,470
|
|
|
3/26/2004
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
5.21
|
500
|
|
|
3/25/2004
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.17
|
1,620
|
|
|
3/24/2004
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
5.04
|
2,400
|
|
|
3/23/2004
|
-0.40 / -3.36%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
5.04
|
6,650
|
|
|
3/22/2004
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
5.21
|
3,210
|
|
|
3/19/2004
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.26
|
150
|
|
|
3/18/2004
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
5.21
|
3,920
|
|
|
3/17/2004
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
5.17
|
12,020
|
|
|
3/16/2004
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.26
|
13,760
|
|
|
3/15/2004
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.26
|
1,200
|
|
|
3/12/2004
|
-0.40 / -3.23%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.26
|
9,000
|
|
|
3/11/2004
|
+0.40 / +3.33%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.40
|
5.43
|
3,300
|
|
|
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
|
|
|