|
|
Closing price on 4/28/2008
|
|
| Open |
15.70 |
| High |
16.30 |
| Low |
15.70 |
| Volume |
4,080 |
| Split-adjusted Price |
7.24 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2008
|
+0.30 / +1.88%
|
15.70
|
16.30
|
15.70
|
16.30
|
16.30
|
7.24
|
4,080
|
|
|
4/25/2008
|
-0.10 / -0.62%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
7.11
|
4,150
|
|
|
4/24/2008
|
-0.10 / -0.62%
|
15.90
|
16.10
|
15.90
|
16.10
|
16.10
|
7.15
|
3,760
|
|
|
4/23/2008
|
+0.20 / +1.25%
|
15.70
|
16.30
|
15.70
|
16.20
|
16.20
|
7.19
|
1,900
|
|
|
4/22/2008
|
+0.30 / +1.91%
|
16.00
|
16.00
|
15.40
|
16.00
|
16.00
|
7.11
|
1,300
|
|
|
4/21/2008
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.97
|
3,890
|
|
|
4/18/2008
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.11
|
4,000
|
|
|
4/17/2008
|
+0.30 / +1.88%
|
15.70
|
16.30
|
15.70
|
16.30
|
16.30
|
7.24
|
3,010
|
|
|
4/16/2008
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.11
|
400
|
|
|
4/11/2008
|
-0.30 / -1.81%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.24
|
10
|
|
|
4/10/2008
|
-0.30 / -1.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
7.37
|
120
|
|
|
4/9/2008
|
+0.10 / +0.60%
|
17.10
|
17.10
|
16.80
|
16.90
|
16.90
|
7.50
|
8,950
|
|
|
4/8/2008
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.80
|
7.46
|
8,850
|
|
|
4/7/2008
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.33
|
1,000
|
|
|
4/4/2008
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.19
|
10
|
|
|
4/3/2008
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.15
|
10
|
|
|
4/2/2008
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.11
|
10
|
|
|
4/1/2008
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.06
|
450
|
|
|
3/31/2008
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.02
|
340
|
|
|
3/28/2008
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.97
|
10
|
|
|
3/27/2008
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.93
|
10
|
|
|
3/26/2008
|
-0.60 / -3.73%
|
15.30
|
15.80
|
15.30
|
15.50
|
15.50
|
6.88
|
9,600
|
|
|
3/25/2008
|
-0.80 / -4.73%
|
17.00
|
17.00
|
16.10
|
16.10
|
16.10
|
7.15
|
6,030
|
|
|
3/24/2008
|
-0.80 / -4.52%
|
17.50
|
17.50
|
16.90
|
16.90
|
16.90
|
7.50
|
14,470
|
|
|
3/21/2008
|
-0.80 / -4.32%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.70
|
7.86
|
14,450
|
|
|
3/20/2008
|
+0.50 / +2.78%
|
18.50
|
18.50
|
17.10
|
18.50
|
18.50
|
8.22
|
5,710
|
|
|
3/19/2008
|
-0.80 / -4.26%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.00
|
7.99
|
13,290
|
|
|
3/18/2008
|
+0.50 / +2.73%
|
17.40
|
19.00
|
17.40
|
18.80
|
18.80
|
8.04
|
14,450
|
|
|
3/17/2008
|
-0.70 / -3.68%
|
18.30
|
18.60
|
18.30
|
18.30
|
18.30
|
7.82
|
4,360
|
|
|
3/14/2008
|
0.00 / 0.00%
|
19.00
|
19.90
|
19.00
|
19.00
|
19.00
|
8.12
|
9,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,809,800
|
8.76
|
0.11%
|
|
|
|
ABS
|
770,200
|
3.93
|
0.00%
|
|
|
|
APC
|
34,000
|
8.00
|
-3.61%
|
|
|
|
APH
|
1,317,900
|
7.39
|
2.50%
|
|
|
|
APP
|
6,600
|
5.80
|
1.75%
|
|
|
|
BMP
|
371,900
|
137.60
|
-1.29%
|
|
|
|
BRC
|
14,500
|
13.10
|
-1.13%
|
|
|
|
BRR
|
60,300
|
19.00
|
-0.52%
|
|
|
|
CSV
|
1,555,200
|
36.30
|
-1.09%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|