|
Closing price on 7/25/2003
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.60 |
| Volume |
300 |
| Split-adjusted Price |
4.52 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2003
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.60
|
4.52
|
300
|
|
|
7/24/2003
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
4.57
|
210
|
|
|
7/23/2003
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
4.57
|
230
|
|
|
7/22/2003
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.57
|
20
|
|
|
7/21/2003
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
4.57
|
10
|
|
|
7/18/2003
|
-0.20 / -1.85%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.52
|
1,400
|
|
|
7/17/2003
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
4.61
|
10
|
|
|
7/16/2003
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
4.52
|
540
|
|
|
7/15/2003
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.90
|
4.65
|
40
|
|
|
7/14/2003
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.52
|
1,010
|
|
|
7/11/2003
|
+0.10 / +0.95%
|
10.60
|
11.00
|
10.60
|
10.60
|
10.60
|
4.52
|
420
|
|
|
7/10/2003
|
-0.10 / -0.94%
|
10.60
|
10.90
|
10.50
|
10.50
|
10.50
|
4.48
|
810
|
|
|
7/9/2003
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
10.60
|
10.60
|
4.52
|
620
|
|
|
7/8/2003
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
4.52
|
700
|
|
|
7/7/2003
|
+0.30 / +2.91%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.52
|
2,000
|
|
|
7/4/2003
|
-0.40 / -3.74%
|
10.70
|
11.00
|
10.30
|
10.30
|
10.30
|
4.40
|
60
|
|
|
7/3/2003
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
4.57
|
1,930
|
|
|
7/2/2003
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.61
|
430
|
|
|
7/1/2003
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
4.61
|
300
|
|
|
6/30/2003
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.65
|
210
|
|
|
6/27/2003
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.90
|
10.90
|
10.90
|
4.65
|
410
|
|
|
6/26/2003
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.90
|
4.65
|
500
|
|
|
6/25/2003
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
4.65
|
320
|
|
|
6/24/2003
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
4.61
|
520
|
|
|
6/23/2003
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
4.65
|
3,430
|
|
|
6/20/2003
|
-0.30 / -2.70%
|
11.10
|
11.30
|
10.80
|
10.80
|
10.80
|
4.61
|
2,010
|
|
|
6/19/2003
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.10
|
4.74
|
2,230
|
|
|
6/18/2003
|
0.00 / 0.00%
|
11.10
|
11.50
|
11.10
|
11.10
|
11.10
|
4.74
|
1,010
|
|
|
6/17/2003
|
-0.20 / -1.77%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.10
|
4.74
|
2,200
|
|
|
6/16/2003
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.82
|
2,460
|
|
|