|
|
Closing price on 1/30/2008
|
|
| Open |
25.20 |
| High |
25.20 |
| Low |
25.10 |
| Volume |
14,110 |
| Split-adjusted Price |
11.26 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2008
|
+1.20 / +5.00%
|
25.20
|
25.20
|
25.10
|
25.20
|
25.20
|
11.26
|
14,110
|
|
|
1/29/2008
|
+1.00 / +4.35%
|
23.00
|
24.00
|
23.00
|
24.00
|
24.00
|
10.72
|
10,370
|
|
|
1/28/2008
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.27
|
2,580
|
|
|
1/25/2008
|
-1.10 / -4.56%
|
24.70
|
24.70
|
23.00
|
23.00
|
23.00
|
10.27
|
10,040
|
|
|
1/24/2008
|
-1.20 / -4.74%
|
25.90
|
25.90
|
24.10
|
24.10
|
24.10
|
10.76
|
3,670
|
|
|
1/23/2008
|
-1.30 / -4.89%
|
25.70
|
26.00
|
25.30
|
25.30
|
25.30
|
11.30
|
3,400
|
|
|
1/22/2008
|
-0.90 / -3.27%
|
26.50
|
26.60
|
26.30
|
26.60
|
26.60
|
11.88
|
3,450
|
|
|
1/21/2008
|
-1.00 / -3.51%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.50
|
12.28
|
3,350
|
|
|
1/18/2008
|
+0.40 / +1.42%
|
28.50
|
28.50
|
28.30
|
28.50
|
28.50
|
12.73
|
1,450
|
|
|
1/17/2008
|
-1.40 / -4.75%
|
28.10
|
29.50
|
28.10
|
28.10
|
28.10
|
12.55
|
9,070
|
|
|
1/16/2008
|
+1.40 / +4.98%
|
29.40
|
29.50
|
29.00
|
29.50
|
29.50
|
13.18
|
9,770
|
|
|
1/15/2008
|
-1.40 / -4.75%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
12.55
|
3,200
|
|
|
1/14/2008
|
-1.50 / -4.84%
|
31.40
|
31.40
|
29.50
|
29.50
|
29.50
|
13.18
|
8,480
|
|
|
1/11/2008
|
0.00 / 0.00%
|
30.00
|
31.30
|
30.00
|
31.00
|
31.00
|
13.85
|
2,130
|
|
|
1/10/2008
|
-0.30 / -0.96%
|
29.80
|
31.00
|
29.80
|
31.00
|
31.00
|
13.85
|
2,930
|
|
|
1/9/2008
|
-0.70 / -2.19%
|
32.00
|
32.00
|
31.30
|
31.30
|
31.30
|
13.98
|
7,100
|
|
|
1/8/2008
|
+0.50 / +1.59%
|
32.00
|
32.90
|
31.50
|
32.00
|
32.00
|
14.29
|
14,170
|
|
|
1/7/2008
|
-0.80 / -2.48%
|
32.20
|
32.20
|
31.50
|
31.50
|
31.50
|
14.07
|
650
|
|
|
1/4/2008
|
+0.10 / +0.31%
|
32.20
|
32.50
|
31.50
|
32.30
|
32.30
|
14.43
|
2,710
|
|
|
1/3/2008
|
-0.80 / -2.42%
|
34.00
|
34.00
|
32.20
|
32.20
|
32.20
|
14.38
|
1,900
|
|
|
1/2/2008
|
-0.80 / -2.37%
|
33.90
|
33.90
|
33.00
|
33.00
|
33.00
|
14.74
|
1,150
|
|
|
12/28/2007
|
+1.10 / +3.36%
|
33.00
|
33.80
|
33.00
|
33.80
|
33.80
|
15.10
|
2,110
|
|
|
12/27/2007
|
-1.20 / -3.54%
|
33.90
|
34.00
|
32.70
|
32.70
|
32.70
|
14.61
|
10,420
|
|
|
12/26/2007
|
+0.70 / +2.11%
|
33.80
|
33.90
|
33.50
|
33.90
|
33.90
|
15.14
|
9,970
|
|
|
12/25/2007
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.00
|
33.20
|
33.20
|
14.83
|
2,390
|
|
|
12/24/2007
|
-0.30 / -0.90%
|
33.80
|
33.80
|
33.20
|
33.20
|
33.20
|
14.83
|
3,280
|
|
|
12/21/2007
|
+1.30 / +4.04%
|
32.20
|
33.50
|
32.20
|
33.50
|
33.50
|
14.96
|
2,970
|
|
|
12/20/2007
|
-1.30 / -3.88%
|
33.50
|
34.00
|
32.20
|
32.20
|
32.20
|
14.38
|
11,040
|
|
|
12/19/2007
|
+0.50 / +1.52%
|
34.00
|
34.50
|
33.50
|
33.50
|
33.50
|
14.96
|
6,780
|
|
|
12/18/2007
|
+0.50 / +1.54%
|
32.50
|
33.00
|
32.50
|
33.00
|
33.00
|
14.74
|
2,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:09:59 AM
|
|
|
|
|