|
Closing price on 10/30/2007
|
|
Open |
38.60 |
High |
39.00 |
Low |
38.50 |
Volume |
10,230 |
Split-adjusted Price |
17.29 |
|
|
DTT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/30/2007
|
-0.80 / -2.03%
|
38.60
|
39.00
|
38.50
|
38.70
|
38.70
|
17.29
|
10,230
|
|
10/29/2007
|
-1.00 / -2.47%
|
39.20
|
40.50
|
39.00
|
39.50
|
39.50
|
17.64
|
14,300
|
|
10/26/2007
|
-0.50 / -1.22%
|
40.00
|
40.90
|
40.00
|
40.50
|
40.50
|
18.09
|
11,380
|
|
10/25/2007
|
+0.50 / +1.23%
|
41.00
|
41.00
|
40.50
|
41.00
|
41.00
|
18.31
|
11,340
|
|
10/24/2007
|
-0.50 / -1.22%
|
41.00
|
41.00
|
40.50
|
40.50
|
40.50
|
18.09
|
19,520
|
|
10/23/2007
|
+0.90 / +2.24%
|
40.00
|
41.50
|
40.00
|
41.00
|
41.00
|
18.31
|
17,020
|
|
10/22/2007
|
-1.20 / -2.91%
|
41.30
|
41.30
|
40.10
|
40.10
|
40.10
|
17.91
|
15,410
|
|
10/19/2007
|
-2.00 / -4.62%
|
41.30
|
41.50
|
41.20
|
41.30
|
41.30
|
18.45
|
30,470
|
|
10/18/2007
|
-2.20 / -4.84%
|
45.50
|
45.50
|
43.30
|
43.30
|
43.30
|
19.34
|
44,000
|
|
10/17/2007
|
+2.10 / +4.84%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
20.32
|
48,440
|
|
10/16/2007
|
+2.00 / +4.83%
|
43.40
|
43.40
|
43.40
|
43.40
|
43.40
|
19.38
|
33,620
|
|
10/15/2007
|
+1.90 / +4.81%
|
40.50
|
41.40
|
40.50
|
41.40
|
41.40
|
18.49
|
57,220
|
|
10/12/2007
|
+0.50 / +1.28%
|
39.00
|
39.50
|
38.60
|
39.50
|
39.50
|
17.64
|
17,390
|
|
10/11/2007
|
+0.70 / +1.83%
|
38.50
|
39.00
|
38.30
|
39.00
|
39.00
|
17.42
|
21,430
|
|
10/10/2007
|
+0.10 / +0.26%
|
38.20
|
38.50
|
38.20
|
38.30
|
38.30
|
17.11
|
14,440
|
|
10/9/2007
|
0.00 / 0.00%
|
38.00
|
38.20
|
37.90
|
38.20
|
38.20
|
17.06
|
13,380
|
|
10/8/2007
|
-0.20 / -0.52%
|
38.40
|
38.40
|
38.00
|
38.20
|
38.20
|
17.06
|
16,550
|
|
10/5/2007
|
-0.10 / -0.26%
|
37.00
|
38.50
|
37.00
|
38.40
|
38.40
|
17.15
|
12,050
|
|
10/4/2007
|
-0.50 / -1.28%
|
37.20
|
39.00
|
37.20
|
38.50
|
38.50
|
17.20
|
13,180
|
|
10/3/2007
|
+0.20 / +0.52%
|
39.50
|
39.50
|
37.50
|
39.00
|
39.00
|
17.42
|
16,810
|
|
10/2/2007
|
+0.70 / +1.84%
|
38.80
|
39.00
|
38.80
|
38.80
|
38.80
|
17.33
|
33,900
|
|
10/1/2007
|
+1.60 / +4.38%
|
36.50
|
38.10
|
36.50
|
38.10
|
38.10
|
17.02
|
27,960
|
|
9/28/2007
|
0.00 / 0.00%
|
36.50
|
36.90
|
36.50
|
36.50
|
36.50
|
16.30
|
20,790
|
|
9/27/2007
|
-0.10 / -0.27%
|
36.60
|
37.00
|
36.50
|
36.50
|
36.50
|
16.30
|
13,270
|
|
9/26/2007
|
+0.60 / +1.67%
|
37.00
|
37.00
|
36.40
|
36.60
|
36.60
|
16.35
|
29,460
|
|
9/25/2007
|
+0.50 / +1.41%
|
35.50
|
36.00
|
35.50
|
36.00
|
36.00
|
16.08
|
22,450
|
|
9/24/2007
|
+0.10 / +0.28%
|
35.40
|
35.50
|
35.30
|
35.50
|
35.50
|
15.86
|
10,770
|
|
9/21/2007
|
-0.50 / -1.39%
|
35.50
|
35.80
|
35.20
|
35.40
|
35.40
|
15.81
|
7,030
|
|
9/20/2007
|
0.00 / 0.00%
|
35.00
|
35.90
|
35.00
|
35.90
|
35.90
|
16.03
|
11,600
|
|
9/19/2007
|
+0.30 / +0.84%
|
35.90
|
35.90
|
35.50
|
35.90
|
35.90
|
16.03
|
6,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|