|
Closing price on 8/10/2006
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.60 |
| Volume |
2,200 |
| Split-adjusted Price |
7.54 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2006
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.70
|
7.54
|
2,200
|
|
|
8/9/2006
|
+0.10 / +0.64%
|
15.70
|
16.00
|
15.70
|
15.70
|
15.70
|
7.54
|
1,940
|
|
|
8/8/2006
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.20
|
15.60
|
15.60
|
7.49
|
2,200
|
|
|
8/7/2006
|
-0.80 / -4.88%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.60
|
7.49
|
6,670
|
|
|
8/4/2006
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.87
|
16,050
|
|
|
8/3/2006
|
+0.70 / +4.67%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.70
|
7.54
|
2,490
|
|
|
8/2/2006
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.10
|
15.00
|
15.00
|
7.20
|
6,370
|
|
|
8/1/2006
|
-0.70 / -4.52%
|
15.50
|
15.50
|
14.80
|
14.80
|
14.80
|
7.11
|
5,910
|
|
|
7/31/2006
|
-0.40 / -2.52%
|
15.80
|
15.90
|
15.50
|
15.50
|
15.50
|
7.44
|
4,400
|
|
|
7/28/2006
|
+0.40 / +2.58%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.90
|
7.63
|
7,000
|
|
|
7/27/2006
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.44
|
6,400
|
|
|
7/26/2006
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.50
|
7.44
|
4,450
|
|
|
7/25/2006
|
-0.30 / -1.90%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.50
|
7.44
|
5,250
|
|
|
7/24/2006
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
7.59
|
3,350
|
|
|
7/21/2006
|
-0.60 / -3.61%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.00
|
7.68
|
8,960
|
|
|
7/20/2006
|
0.00 / 0.00%
|
16.60
|
16.60
|
15.80
|
16.60
|
16.60
|
7.97
|
10,460
|
|
|
7/19/2006
|
-0.50 / -2.92%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
7.97
|
3,820
|
|
|
7/18/2006
|
-0.50 / -2.84%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.10
|
8.21
|
10,190
|
|
|
7/17/2006
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.30
|
17.60
|
17.60
|
8.45
|
6,110
|
|
|
7/14/2006
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
8.55
|
5,990
|
|
|
7/13/2006
|
-0.30 / -1.66%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.80
|
8.55
|
1,440
|
|
|
7/12/2006
|
-0.10 / -0.55%
|
18.20
|
18.20
|
18.10
|
18.10
|
18.10
|
8.69
|
6,100
|
|
|
7/11/2006
|
-0.30 / -1.62%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.20
|
8.74
|
3,160
|
|
|
7/10/2006
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.88
|
3,930
|
|
|
7/7/2006
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.88
|
5,740
|
|
|
7/6/2006
|
+0.10 / +0.54%
|
18.40
|
18.50
|
18.10
|
18.50
|
18.50
|
8.88
|
4,650
|
|
|
7/5/2006
|
+0.30 / +1.66%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
8.83
|
15,200
|
|
|
7/4/2006
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
8.69
|
3,600
|
|
|
7/3/2006
|
-0.60 / -3.21%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.10
|
8.69
|
6,810
|
|
|
6/30/2006
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.50
|
18.70
|
18.70
|
8.98
|
12,560
|
|
|