|
|
Closing price on 3/17/2008
|
|
| Open |
18.30 |
| High |
18.60 |
| Low |
18.30 |
| Volume |
4,360 |
| Split-adjusted Price |
8.17 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2008
|
-0.70 / -3.68%
|
18.30
|
18.60
|
18.30
|
18.30
|
18.30
|
8.17
|
4,360
|
|
|
3/14/2008
|
0.00 / 0.00%
|
19.00
|
19.90
|
19.00
|
19.00
|
19.00
|
8.49
|
9,300
|
|
|
3/13/2008
|
-0.30 / -1.55%
|
18.60
|
19.00
|
18.50
|
19.00
|
19.00
|
8.49
|
22,230
|
|
|
3/12/2008
|
-1.00 / -4.93%
|
19.30
|
20.30
|
19.30
|
19.30
|
19.30
|
8.62
|
17,800
|
|
|
3/11/2008
|
-1.00 / -4.69%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
9.07
|
6,640
|
|
|
3/10/2008
|
+0.90 / +4.41%
|
21.00
|
21.40
|
20.60
|
21.30
|
21.30
|
9.51
|
14,240
|
|
|
3/7/2008
|
+0.90 / +4.62%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
9.11
|
19,080
|
|
|
3/6/2008
|
+0.90 / +4.84%
|
18.60
|
19.50
|
18.60
|
19.50
|
19.50
|
8.71
|
24,730
|
|
|
3/5/2008
|
-0.90 / -4.62%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
8.31
|
860
|
|
|
3/4/2008
|
-1.00 / -4.88%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
8.71
|
1,800
|
|
|
3/3/2008
|
-1.00 / -4.65%
|
20.50
|
20.70
|
20.50
|
20.50
|
20.50
|
9.16
|
6,710
|
|
|
2/29/2008
|
-1.10 / -4.87%
|
21.50
|
22.20
|
21.50
|
21.50
|
21.50
|
9.60
|
5,060
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|