|
Closing price on 5/23/2008
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
15.10 |
| Volume |
970 |
| Split-adjusted Price |
7.01 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2008
|
-0.30 / -1.95%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
7.01
|
970
|
|
|
5/22/2008
|
-0.30 / -1.91%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.40
|
7.14
|
20
|
|
|
5/21/2008
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.28
|
20
|
|
|
5/20/2008
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.42
|
20
|
|
|
5/19/2008
|
+0.30 / +1.95%
|
15.10
|
15.70
|
15.10
|
15.70
|
15.70
|
7.28
|
1,150
|
|
|
5/16/2008
|
-0.30 / -1.91%
|
15.40
|
16.00
|
15.40
|
15.40
|
15.40
|
7.14
|
9,860
|
|
|
5/15/2008
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.28
|
60
|
|
|
5/14/2008
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.42
|
30
|
|
|
5/13/2008
|
-0.30 / -1.81%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.56
|
20
|
|
|
5/12/2008
|
-0.30 / -1.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
7.70
|
30
|
|
|
5/9/2008
|
-0.30 / -1.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.84
|
10
|
|
|
5/8/2008
|
-0.20 / -1.15%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
7.98
|
20
|
|
|
5/7/2008
|
+0.20 / +1.16%
|
17.40
|
17.50
|
16.90
|
17.40
|
17.40
|
8.07
|
16,090
|
|
|
5/6/2008
|
+0.30 / +1.78%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
7.98
|
5,810
|
|
|
5/5/2008
|
+0.30 / +1.81%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.90
|
7.84
|
5,170
|
|
|
4/29/2008
|
+0.30 / +1.84%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
7.70
|
8,880
|
|
|
4/28/2008
|
+0.30 / +1.88%
|
15.70
|
16.30
|
15.70
|
16.30
|
16.30
|
7.56
|
4,080
|
|
|
4/25/2008
|
-0.10 / -0.62%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
7.42
|
4,150
|
|
|
4/24/2008
|
-0.10 / -0.62%
|
15.90
|
16.10
|
15.90
|
16.10
|
16.10
|
7.47
|
3,760
|
|
|
4/23/2008
|
+0.20 / +1.25%
|
15.70
|
16.30
|
15.70
|
16.20
|
16.20
|
7.52
|
1,900
|
|
|
4/22/2008
|
+0.30 / +1.91%
|
16.00
|
16.00
|
15.40
|
16.00
|
16.00
|
7.42
|
1,300
|
|
|
4/21/2008
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.28
|
3,890
|
|
|
4/18/2008
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.42
|
4,000
|
|
|
4/17/2008
|
+0.30 / +1.88%
|
15.70
|
16.30
|
15.70
|
16.30
|
16.30
|
7.56
|
3,010
|
|
|
4/16/2008
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.42
|
400
|
|
|
4/11/2008
|
-0.30 / -1.81%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.56
|
10
|
|
|
4/10/2008
|
-0.30 / -1.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
7.70
|
120
|
|
|
4/9/2008
|
+0.10 / +0.60%
|
17.10
|
17.10
|
16.80
|
16.90
|
16.90
|
7.84
|
8,950
|
|
|
4/8/2008
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.80
|
7.79
|
8,850
|
|
|
4/7/2008
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.65
|
1,000
|
|
|