|
Closing price on 10/13/2008
|
|
| Open |
11.20 |
| High |
11.40 |
| Low |
11.20 |
| Volume |
2,800 |
| Split-adjusted Price |
5.25 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2008
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.40
|
5.25
|
2,800
|
|
|
10/10/2008
|
-0.60 / -5.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.25
|
1,480
|
|
|
10/9/2008
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.53
|
5,510
|
|
|
10/8/2008
|
-0.20 / -1.64%
|
12.00
|
12.00
|
11.70
|
12.00
|
12.00
|
5.53
|
10,560
|
|
|
10/7/2008
|
-0.50 / -3.94%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.20
|
5.62
|
6,690
|
|
|
10/6/2008
|
-0.60 / -4.51%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
5.85
|
5,690
|
|
|
10/3/2008
|
+0.30 / +2.31%
|
13.30
|
13.30
|
12.50
|
13.30
|
13.30
|
6.13
|
5,280
|
|
|
10/2/2008
|
-0.30 / -2.26%
|
13.30
|
13.80
|
12.80
|
13.00
|
13.00
|
5.99
|
11,420
|
|
|
10/1/2008
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.70
|
13.30
|
13.30
|
6.13
|
3,100
|
|
|
9/30/2008
|
-0.70 / -5.00%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.30
|
6.13
|
80
|
|
|
9/29/2008
|
+0.50 / +3.70%
|
13.00
|
14.00
|
13.00
|
14.00
|
14.00
|
6.45
|
2,190
|
|
|
9/26/2008
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.22
|
4,890
|
|
|
9/25/2008
|
+0.60 / +4.65%
|
12.30
|
13.50
|
12.30
|
13.50
|
13.50
|
6.22
|
16,800
|
|
|
9/24/2008
|
-0.60 / -4.44%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
5.95
|
8,160
|
|
|
9/23/2008
|
-0.70 / -4.93%
|
13.50
|
14.90
|
13.50
|
13.50
|
13.50
|
6.22
|
13,570
|
|
|
9/22/2008
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.54
|
26,240
|
|
|
9/19/2008
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
6.27
|
12,500
|
|
|
9/18/2008
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.40
|
13.00
|
13.00
|
5.99
|
19,750
|
|
|
9/17/2008
|
-0.60 / -4.41%
|
13.00
|
13.60
|
13.00
|
13.00
|
13.00
|
5.99
|
10,510
|
|
|
9/16/2008
|
-0.70 / -4.90%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
6.27
|
8,800
|
|
|
9/15/2008
|
-0.70 / -4.67%
|
14.30
|
15.00
|
14.30
|
14.30
|
14.30
|
6.59
|
14,860
|
|
|
9/12/2008
|
-0.70 / -4.46%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.91
|
3,100
|
|
|
9/11/2008
|
-0.80 / -4.85%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.70
|
7.24
|
17,590
|
|
|
9/10/2008
|
+0.50 / +3.13%
|
16.80
|
16.80
|
15.20
|
16.50
|
16.50
|
7.60
|
24,960
|
|
|
9/9/2008
|
+0.10 / +0.63%
|
16.60
|
16.60
|
15.70
|
16.00
|
16.00
|
7.37
|
37,630
|
|
|
9/8/2008
|
+0.70 / +4.61%
|
15.90
|
15.90
|
14.60
|
15.90
|
15.90
|
7.33
|
36,580
|
|
|
9/5/2008
|
+0.70 / +4.83%
|
14.50
|
15.20
|
14.00
|
15.20
|
15.20
|
7.01
|
37,190
|
|
|
9/4/2008
|
+0.10 / +0.69%
|
13.70
|
15.10
|
13.70
|
14.50
|
14.50
|
6.68
|
10,470
|
|
|
9/3/2008
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.40
|
6.64
|
26,820
|
|
|
8/29/2008
|
-0.50 / -3.50%
|
13.60
|
14.00
|
13.60
|
13.80
|
13.80
|
6.36
|
6,640
|
|
|