|
Closing price on 8/25/2003
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.80 |
| Volume |
10 |
| Split-adjusted Price |
4.27 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2003
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
4.27
|
10
|
|
|
8/22/2003
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.18
|
1,350
|
|
|
8/21/2003
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.18
|
1,700
|
|
|
8/20/2003
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.27
|
200
|
|
|
8/19/2003
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.27
|
110
|
|
|
8/18/2003
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
4.27
|
1,540
|
|
|
8/15/2003
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
4.23
|
1,640
|
|
|
8/14/2003
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.23
|
0
|
|
|
8/13/2003
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.23
|
610
|
|
|
8/12/2003
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.23
|
2,360
|
|
|
8/11/2003
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.23
|
100
|
|
|
8/8/2003
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
4.23
|
390
|
|
|
8/7/2003
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.00
|
10.00
|
4.27
|
1,020
|
|
|
8/6/2003
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.27
|
1,500
|
|
|
8/5/2003
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.27
|
510
|
|
|
8/4/2003
|
-0.10 / -0.99%
|
10.10
|
10.60
|
10.00
|
10.00
|
10.00
|
4.27
|
1,330
|
|
|
8/1/2003
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
4.31
|
2,130
|
|
|
7/31/2003
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.20
|
4.35
|
970
|
|
|
7/30/2003
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
4.44
|
400
|
|
|
7/29/2003
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
4.48
|
200
|
|
|
7/28/2003
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.52
|
0
|
|
|
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
|
|
|