|
Closing price on 6/10/2008
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
13.30 |
| Volume |
2,000 |
| Split-adjusted Price |
6.17 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2008
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
6.17
|
2,000
|
|
|
6/9/2008
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.26
|
3,300
|
|
|
6/6/2008
|
-0.20 / -1.44%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.36
|
2,000
|
|
|
6/5/2008
|
-0.20 / -1.42%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.45
|
3,170
|
|
|
6/4/2008
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.54
|
2,180
|
|
|
6/3/2008
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.63
|
2,000
|
|
|
6/2/2008
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.73
|
5,000
|
|
|
5/30/2008
|
-0.30 / -2.00%
|
15.10
|
15.10
|
14.70
|
14.70
|
14.70
|
6.82
|
1,360
|
|
|
5/26/2008
|
-0.10 / -0.66%
|
15.40
|
15.40
|
14.80
|
15.00
|
15.00
|
6.96
|
3,630
|
|
|
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
|
|
|