|
Closing price on 8/26/2002
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
1,800 |
| Split-adjusted Price |
6.39 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2002
|
-0.40 / -2.44%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.39
|
1,800
|
|
|
8/23/2002
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.55
|
600
|
|
|
8/22/2002
|
-0.40 / -2.38%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.55
|
2,000
|
|
|
8/21/2002
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.71
|
1,900
|
|
|
8/20/2002
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.75
|
1,500
|
|
|
8/19/2002
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.75
|
600
|
|
|
8/16/2002
|
+0.30 / +1.81%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.75
|
4,700
|
|
|
8/15/2002
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.63
|
500
|
|
|
8/14/2002
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.63
|
500
|
|
|
8/13/2002
|
-0.30 / -1.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.63
|
600
|
|
|
8/12/2002
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.75
|
1,500
|
|
|
8/9/2002
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.75
|
400
|
|
|
8/8/2002
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.75
|
200
|
|
|
8/7/2002
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.75
|
7,100
|
|
|
8/6/2002
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.75
|
1,700
|
|
|
8/5/2002
|
+0.40 / +2.42%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.75
|
11,000
|
|
|
8/2/2002
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.59
|
5,600
|
|
|
8/1/2002
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.47
|
2,000
|
|
|
7/31/2002
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.47
|
1,100
|
|
|
7/30/2002
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.47
|
600
|
|
|
7/29/2002
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.39
|
5,500
|
|
|
7/26/2002
|
+0.30 / +1.92%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.35
|
1,300
|
|
|
7/25/2002
|
-0.30 / -1.89%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.23
|
5,500
|
|
|
7/24/2002
|
+0.20 / +1.27%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.35
|
3,100
|
|
|
7/23/2002
|
+0.30 / +1.95%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.27
|
1,100
|
|
|
7/22/2002
|
+0.30 / +1.99%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.15
|
1,700
|
|
|
7/19/2002
|
-0.30 / -1.95%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
6.03
|
4,300
|
|
|
7/18/2002
|
-0.30 / -1.91%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.15
|
4,900
|
|
|
7/17/2002
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.27
|
5,000
|
|
|
7/16/2002
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.39
|
1,200
|
|
|