|
Closing price on 8/28/2006
|
|
| Open |
18.20 |
| High |
18.30 |
| Low |
17.80 |
| Volume |
5,690 |
| Split-adjusted Price |
8.79 |
|
|
DPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2006
|
+0.10 / +0.55%
|
18.20
|
18.30
|
17.80
|
18.30
|
18.30
|
8.79
|
5,690
|
|
|
8/25/2006
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.10
|
18.20
|
18.20
|
8.74
|
15,710
|
|
|
8/24/2006
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.10
|
18.20
|
18.20
|
8.74
|
11,100
|
|
|
8/23/2006
|
+0.20 / +1.11%
|
18.00
|
18.20
|
17.50
|
18.20
|
18.20
|
8.74
|
8,540
|
|
|
8/22/2006
|
-0.50 / -2.70%
|
18.50
|
18.50
|
17.90
|
18.00
|
18.00
|
8.64
|
10,950
|
|
|
8/21/2006
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.10
|
18.50
|
18.50
|
8.88
|
15,480
|
|
|
8/18/2006
|
+0.50 / +2.78%
|
18.50
|
18.90
|
18.50
|
18.50
|
18.50
|
8.88
|
30,620
|
|
|
8/17/2006
|
+0.80 / +4.65%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
8.64
|
26,310
|
|
|
8/16/2006
|
+0.80 / +4.88%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.20
|
8.26
|
12,000
|
|
|
8/15/2006
|
-0.40 / -2.38%
|
16.80
|
17.20
|
16.00
|
16.40
|
16.40
|
7.87
|
17,340
|
|
|
8/14/2006
|
+0.80 / +5.00%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.80
|
8.07
|
10,640
|
|
|
8/11/2006
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.70
|
16.00
|
16.00
|
7.68
|
8,370
|
|
|
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
|
|
|