|
|
Closing price on 2/28/2008
|
|
| Open |
23.70 |
| High |
23.70 |
| Low |
22.60 |
| Volume |
1,300 |
| Split-adjusted Price |
10.09 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2008
|
0.00 / 0.00%
|
23.70
|
23.70
|
22.60
|
22.60
|
22.60
|
10.09
|
1,300
|
|
|
2/27/2008
|
-0.70 / -3.00%
|
24.40
|
24.40
|
22.60
|
22.60
|
22.60
|
10.09
|
1,020
|
|
|
2/26/2008
|
-1.20 / -4.90%
|
23.70
|
23.70
|
23.30
|
23.30
|
23.30
|
10.41
|
4,800
|
|
|
2/25/2008
|
0.00 / 0.00%
|
24.00
|
25.40
|
24.00
|
24.50
|
24.50
|
10.94
|
6,120
|
|
|
2/22/2008
|
+1.00 / +4.26%
|
22.40
|
24.50
|
22.40
|
24.50
|
24.50
|
10.94
|
5,370
|
|
|
2/21/2008
|
-1.20 / -4.86%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.50
|
3,000
|
|
|
2/20/2008
|
-1.20 / -4.63%
|
24.70
|
26.00
|
24.70
|
24.70
|
24.70
|
11.03
|
4,600
|
|
|
2/19/2008
|
+0.80 / +3.19%
|
23.90
|
25.90
|
23.90
|
25.90
|
25.90
|
11.57
|
6,170
|
|
|
2/18/2008
|
-1.30 / -4.92%
|
25.10
|
26.00
|
25.10
|
25.10
|
25.10
|
11.21
|
2,870
|
|
|
2/15/2008
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.00
|
26.40
|
26.40
|
11.79
|
4,600
|
|
|
2/14/2008
|
0.00 / 0.00%
|
26.40
|
27.00
|
26.40
|
26.40
|
26.40
|
11.79
|
16,890
|
|
|
2/13/2008
|
-1.30 / -4.69%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
11.79
|
3,490
|
|
|
2/12/2008
|
0.00 / 0.00%
|
28.50
|
28.50
|
27.70
|
27.70
|
27.70
|
12.37
|
4,460
|
|
|
2/1/2008
|
+1.30 / +4.92%
|
26.00
|
27.70
|
25.90
|
27.70
|
27.70
|
12.37
|
9,670
|
|
|
1/31/2008
|
+1.20 / +4.76%
|
25.20
|
26.40
|
25.00
|
26.40
|
26.40
|
11.79
|
6,660
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,134,900
|
8.76
|
0.81%
|
|
|
|
ABS
|
329,400
|
4.53
|
0.22%
|
|
|
|
APC
|
600
|
7.60
|
1.33%
|
|
|
|
APH
|
287,500
|
7.18
|
0.00%
|
|
|
|
APP
|
3,400
|
7.00
|
1.45%
|
|
|
|
BMP
|
241,700
|
124.00
|
-1.51%
|
|
|
|
BRC
|
30,500
|
14.35
|
0.00%
|
|
|
|
BRR
|
5,300
|
23.50
|
-0.84%
|
|
|
|
CSV
|
1,197,300
|
43.15
|
-0.58%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|