|
Closing price on 6/13/2006
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
19.00 |
| Volume |
6,200 |
| Split-adjusted Price |
9.12 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2006
|
-0.30 / -1.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.12
|
6,200
|
|
|
6/12/2006
|
-0.20 / -1.03%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.30
|
9.27
|
3,330
|
|
|
6/9/2006
|
0.00 / 0.00%
|
19.10
|
19.50
|
19.10
|
19.50
|
19.50
|
9.36
|
10,140
|
|
|
6/8/2006
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.00
|
19.50
|
19.50
|
9.36
|
16,020
|
|
|
6/7/2006
|
-0.30 / -1.52%
|
19.80
|
19.80
|
19.50
|
19.50
|
19.50
|
9.36
|
10,700
|
|
|
6/6/2006
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.51
|
15,520
|
|
|
6/5/2006
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
9.07
|
5,750
|
|
|
6/2/2006
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.64
|
3,940
|
|
|
6/1/2006
|
-0.90 / -4.97%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
8.26
|
11,750
|
|
|
5/31/2006
|
-0.90 / -4.74%
|
18.40
|
18.40
|
18.10
|
18.10
|
18.10
|
8.69
|
7,240
|
|
|
5/30/2006
|
-0.90 / -4.52%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.00
|
9.12
|
6,000
|
|
|
5/29/2006
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
9.55
|
8,400
|
|
|
5/26/2006
|
-0.60 / -2.93%
|
19.90
|
19.90
|
19.50
|
19.90
|
19.90
|
9.55
|
3,750
|
|
|
5/25/2006
|
+0.20 / +0.99%
|
20.50
|
21.30
|
20.50
|
20.50
|
20.50
|
9.84
|
35,260
|
|
|
5/24/2006
|
-1.00 / -4.69%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
9.75
|
17,730
|
|
|
5/23/2006
|
-1.10 / -4.91%
|
22.00
|
22.00
|
21.30
|
21.30
|
21.30
|
10.23
|
1,770
|
|
|
5/22/2006
|
-1.10 / -4.68%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
10.75
|
3,410
|
|
|
5/19/2006
|
-1.20 / -4.86%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.28
|
14,200
|
|
|
5/18/2006
|
-1.30 / -5.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
11.86
|
16,710
|
|
|
5/17/2006
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.00
|
26.00
|
26.00
|
12.48
|
22,750
|
|
|
5/16/2006
|
-1.30 / -4.74%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
12.53
|
46,600
|
|
|
5/15/2006
|
+1.30 / +4.98%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
13.15
|
22,020
|
|
|
5/12/2006
|
+1.20 / +4.82%
|
24.90
|
26.10
|
23.70
|
26.10
|
26.10
|
12.53
|
47,010
|
|
|
5/11/2006
|
-1.30 / -4.96%
|
24.90
|
26.20
|
24.90
|
24.90
|
24.90
|
11.95
|
1,660
|
|
|
5/10/2006
|
-1.30 / -4.73%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
12.58
|
800
|
|
|
5/9/2006
|
-1.40 / -4.84%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
13.20
|
1,210
|
|
|
5/8/2006
|
-1.50 / -4.93%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
13.87
|
2,250
|
|
|
5/5/2006
|
-1.60 / -5.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
14.59
|
26,630
|
|
|
5/4/2006
|
-1.60 / -4.76%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.00
|
15.36
|
46,320
|
|
|
5/3/2006
|
-1.70 / -4.82%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
16.13
|
8,420
|
|
|