|
Closing price on 5/29/2007
|
|
Open |
52.00 |
High |
52.50 |
Low |
52.00 |
Volume |
7,070 |
Split-adjusted Price |
14.81 |
|
|
DTT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2007
|
-0.50 / -0.95%
|
52.00
|
52.50
|
52.00
|
52.00
|
52.00
|
14.81
|
7,070
|
|
5/28/2007
|
+0.50 / +0.96%
|
52.50
|
53.50
|
52.50
|
52.50
|
52.50
|
14.95
|
5,700
|
|
5/25/2007
|
+1.00 / +1.96%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
14.81
|
3,680
|
|
5/24/2007
|
-2.50 / -4.67%
|
51.00
|
56.00
|
51.00
|
51.00
|
51.00
|
14.53
|
8,510
|
|
5/23/2007
|
+2.50 / +4.90%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
15.24
|
6,560
|
|
5/22/2007
|
+1.00 / +2.00%
|
50.00
|
52.50
|
50.00
|
51.00
|
51.00
|
14.53
|
11,200
|
|
5/21/2007
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
14.24
|
7,290
|
|
5/18/2007
|
-1.00 / -1.96%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
14.24
|
10,620
|
|
5/17/2007
|
-1.00 / -1.92%
|
51.00
|
51.00
|
50.00
|
51.00
|
51.00
|
14.53
|
4,600
|
|
5/16/2007
|
+2.00 / +4.00%
|
52.00
|
52.50
|
52.00
|
52.00
|
52.00
|
14.81
|
7,040
|
|
5/15/2007
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
14.24
|
8,310
|
|
5/14/2007
|
-1.50 / -2.91%
|
50.00
|
51.00
|
49.00
|
50.00
|
50.00
|
14.24
|
8,640
|
|
5/11/2007
|
+1.50 / +3.00%
|
50.00
|
51.50
|
49.00
|
51.50
|
51.50
|
14.67
|
2,600
|
|
5/10/2007
|
0.00 / 0.00%
|
50.00
|
50.00
|
48.00
|
50.00
|
50.00
|
14.24
|
4,300
|
|
5/9/2007
|
-2.00 / -3.85%
|
50.00
|
52.00
|
50.00
|
50.00
|
50.00
|
14.24
|
3,140
|
|
5/8/2007
|
0.00 / 0.00%
|
52.00
|
52.00
|
50.50
|
52.00
|
52.00
|
14.81
|
10,450
|
|
5/7/2007
|
+2.30 / +4.63%
|
49.70
|
52.00
|
49.00
|
52.00
|
52.00
|
14.81
|
8,720
|
|
5/4/2007
|
+1.70 / +3.54%
|
48.00
|
49.70
|
48.00
|
49.70
|
49.70
|
14.16
|
1,480
|
|
5/3/2007
|
-1.00 / -2.04%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
13.67
|
200
|
|
5/2/2007
|
-1.00 / -2.00%
|
49.00
|
50.00
|
49.00
|
49.00
|
49.00
|
13.96
|
2,900
|
|
4/25/2007
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
14.24
|
5,700
|
|
4/24/2007
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
14.24
|
3,890
|
|
4/23/2007
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
14.24
|
950
|
|
4/20/2007
|
-1.00 / -1.96%
|
50.00
|
51.00
|
50.00
|
50.00
|
50.00
|
14.24
|
3,860
|
|
4/19/2007
|
0.00 / 0.00%
|
51.00
|
52.00
|
51.00
|
51.00
|
51.00
|
14.53
|
9,010
|
|
4/18/2007
|
+2.00 / +4.08%
|
49.00
|
51.00
|
49.00
|
51.00
|
51.00
|
14.53
|
7,470
|
|
4/17/2007
|
-1.00 / -2.00%
|
49.00
|
49.00
|
47.50
|
49.00
|
49.00
|
13.96
|
8,530
|
|
4/16/2007
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.00
|
50.00
|
50.00
|
14.24
|
5,480
|
|
4/13/2007
|
-2.00 / -3.85%
|
50.00
|
52.00
|
50.00
|
50.00
|
50.00
|
14.24
|
13,440
|
|
4/12/2007
|
-1.00 / -1.89%
|
52.00
|
54.00
|
52.00
|
52.00
|
52.00
|
14.81
|
1,820
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|