|
|
Closing price on 3/25/2008
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.10 |
| Volume |
6,030 |
| Split-adjusted Price |
7.47 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2008
|
-0.80 / -4.73%
|
17.00
|
17.00
|
16.10
|
16.10
|
16.10
|
7.47
|
6,030
|
|
|
3/24/2008
|
-0.80 / -4.52%
|
17.50
|
17.50
|
16.90
|
16.90
|
16.90
|
7.84
|
14,470
|
|
|
3/21/2008
|
-0.80 / -4.32%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.70
|
8.21
|
14,450
|
|
|
3/20/2008
|
+0.50 / +2.78%
|
18.50
|
18.50
|
17.10
|
18.50
|
18.50
|
8.58
|
5,710
|
|
|
3/19/2008
|
-0.80 / -4.26%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.00
|
8.35
|
13,290
|
|
|
3/18/2008
|
+0.50 / +2.73%
|
17.40
|
19.00
|
17.40
|
18.80
|
18.80
|
8.40
|
14,450
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|