|
Closing price on 6/11/2003
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.50 |
| Volume |
2,800 |
| Split-adjusted Price |
4.91 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2003
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.91
|
2,800
|
|
|
6/10/2003
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.91
|
5,670
|
|
|
6/9/2003
|
-0.40 / -3.36%
|
11.50
|
11.90
|
11.50
|
11.50
|
11.50
|
4.91
|
1,420
|
|
|
6/6/2003
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.08
|
10
|
|
|
6/5/2003
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.08
|
10
|
|
|
6/4/2003
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.90
|
5.08
|
10
|
|
|
6/3/2003
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.87
|
2,380
|
|
|
6/2/2003
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.91
|
110
|
|
|
5/30/2003
|
-0.20 / -1.71%
|
11.70
|
12.00
|
11.50
|
11.50
|
11.50
|
4.91
|
2,640
|
|
|
5/29/2003
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
4.99
|
320
|
|
|
5/28/2003
|
-0.20 / -1.71%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.50
|
4.91
|
1,000
|
|
|
5/27/2003
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.70
|
4.99
|
1,750
|
|
|
5/26/2003
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
4.95
|
1,190
|
|
|
5/23/2003
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.80
|
5.04
|
610
|
|
|
5/22/2003
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
5.04
|
2,960
|
|
|
5/21/2003
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
5.08
|
1,000
|
|
|
5/20/2003
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.00
|
12.00
|
5.12
|
700
|
|
|
5/19/2003
|
-0.40 / -3.23%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.12
|
3,100
|
|
|
5/16/2003
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
5.29
|
500
|
|
|
5/15/2003
|
+0.40 / +3.33%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
5.29
|
200
|
|
|
5/14/2003
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.12
|
2,000
|
|
|
5/13/2003
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.25
|
700
|
|
|
5/12/2003
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
5.29
|
6,300
|
|
|
5/9/2003
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.25
|
3,600
|
|
|
5/8/2003
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
5.21
|
2,700
|
|
|
5/7/2003
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
5.21
|
1,900
|
|
|
5/6/2003
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.12
|
2,200
|
|
|
5/5/2003
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.25
|
200
|
|
|
4/29/2003
|
+0.30 / +2.50%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.25
|
200
|
|
|
4/28/2003
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.12
|
1,000
|
|
|