|
Closing price on 10/8/2008
|
|
| Open |
110.30 |
| High |
110.50 |
| Low |
110.30 |
| Volume |
4,800 |
| Split-adjusted Price |
18.64 |
|
|
DTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2008
|
-8.20 / -6.92%
|
110.30
|
110.50
|
110.30
|
110.30
|
110.30
|
18.64
|
4,800
|
|
|
10/7/2008
|
-5.50 / -4.44%
|
118.50
|
118.50
|
118.50
|
118.50
|
118.50
|
20.03
|
400
|
|
|
10/6/2008
|
-7.40 / -5.63%
|
122.30
|
139.50
|
122.30
|
124.00
|
127.40
|
20.96
|
11,900
|
|
|
10/3/2008
|
+7.90 / +6.35%
|
132.00
|
132.40
|
127.00
|
132.40
|
130.95
|
22.37
|
6,200
|
|
|
10/2/2008
|
+7.30 / +6.23%
|
124.50
|
124.50
|
120.00
|
124.50
|
123.90
|
21.04
|
9,000
|
|
|
10/1/2008
|
+7.60 / +6.93%
|
117.20
|
117.20
|
111.00
|
117.20
|
116.40
|
19.81
|
4,700
|
|
|
9/30/2008
|
-8.20 / -6.96%
|
109.60
|
109.60
|
109.60
|
109.60
|
109.60
|
18.52
|
3,000
|
|
|
9/29/2008
|
+7.70 / +6.99%
|
117.80
|
117.80
|
117.80
|
117.80
|
117.80
|
19.91
|
8,000
|
|
|
9/26/2008
|
+7.20 / +6.94%
|
111.00
|
111.00
|
104.00
|
111.00
|
109.25
|
18.76
|
6,700
|
|
|
9/25/2008
|
+7.00 / +7.23%
|
103.70
|
103.80
|
103.70
|
103.80
|
103.80
|
17.54
|
1,100
|
|
|
9/24/2008
|
-3.20 / -3.20%
|
98.00
|
98.10
|
96.80
|
96.80
|
97.10
|
16.36
|
3,600
|
|
|
9/23/2008
|
-5.30 / -5.03%
|
103.00
|
108.00
|
99.00
|
100.00
|
104.00
|
16.90
|
4,800
|
|
|
9/22/2008
|
+6.80 / +6.90%
|
105.30
|
105.30
|
105.30
|
105.30
|
105.30
|
17.80
|
600
|
|
|
9/19/2008
|
+6.70 / +6.91%
|
90.30
|
103.70
|
90.30
|
103.70
|
97.00
|
17.52
|
7,800
|
|
|
9/18/2008
|
-4.00 / -3.96%
|
97.00
|
97.00
|
97.00
|
97.00
|
97.00
|
16.39
|
400
|
|
|
9/17/2008
|
-4.00 / -3.81%
|
109.00
|
109.00
|
101.00
|
101.00
|
104.20
|
17.07
|
5,300
|
|
|
9/16/2008
|
-4.00 / -3.67%
|
118.50
|
118.50
|
105.00
|
105.00
|
108.50
|
17.74
|
6,500
|
|
|
9/15/2008
|
+5.20 / +5.01%
|
111.00
|
111.00
|
109.00
|
109.00
|
110.80
|
18.42
|
6,200
|
|
|
9/12/2008
|
-6.50 / -5.91%
|
104.00
|
108.00
|
102.10
|
103.50
|
104.40
|
17.49
|
9,000
|
|
|
9/11/2008
|
+7.70 / +7.53%
|
112.00
|
112.00
|
103.00
|
110.00
|
108.50
|
18.59
|
6,700
|
|
|
9/10/2008
|
-3.70 / -3.49%
|
106.00
|
109.40
|
100.00
|
102.30
|
104.70
|
17.29
|
15,700
|
|
|
9/9/2008
|
-2.10 / -1.94%
|
100.60
|
109.00
|
100.60
|
106.00
|
102.30
|
17.91
|
9,500
|
|
|
9/8/2008
|
-8.10 / -6.97%
|
108.10
|
108.10
|
108.10
|
108.10
|
108.10
|
18.27
|
3,500
|
|
|
9/5/2008
|
-8.70 / -6.97%
|
116.20
|
116.20
|
116.20
|
116.20
|
116.20
|
19.64
|
200
|
|
|
9/4/2008
|
-8.10 / -6.09%
|
125.00
|
125.00
|
124.90
|
124.90
|
124.90
|
21.11
|
5,900
|
|
|
9/3/2008
|
-10.00 / -6.99%
|
133.00
|
150.00
|
133.00
|
133.00
|
134.30
|
22.48
|
16,400
|
|
|
8/29/2008
|
-10.70 / -6.96%
|
143.00
|
143.00
|
143.00
|
143.00
|
143.00
|
24.17
|
5,900
|
|
|
8/28/2008
|
-7.40 / -4.59%
|
153.70
|
153.70
|
153.70
|
153.70
|
153.70
|
25.97
|
600
|
|
|
8/27/2008
|
-12.10 / -6.99%
|
184.80
|
184.80
|
161.10
|
161.10
|
165.20
|
27.23
|
2,700
|
|
|
8/26/2008
|
+11.30 / +6.98%
|
173.20
|
173.20
|
173.10
|
173.20
|
173.20
|
29.27
|
13,400
|
|
|