|
|
Closing price on 6/11/2008
|
|
| Open |
13.10 |
| High |
13.50 |
| Low |
13.10 |
| Volume |
7,240 |
| Split-adjusted Price |
6.00 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2008
|
+0.20 / +1.50%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.50
|
6.00
|
7,240
|
|
|
6/10/2008
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
5.91
|
2,000
|
|
|
6/9/2008
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.00
|
3,300
|
|
|
6/6/2008
|
-0.20 / -1.44%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.08
|
2,000
|
|
|
6/5/2008
|
-0.20 / -1.42%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.17
|
3,170
|
|
|
6/4/2008
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.26
|
2,180
|
|
|
6/3/2008
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.35
|
2,000
|
|
|
6/2/2008
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.44
|
5,000
|
|
|
5/30/2008
|
-0.30 / -2.00%
|
15.10
|
15.10
|
14.70
|
14.70
|
14.70
|
6.53
|
1,360
|
|
|
5/26/2008
|
-0.10 / -0.66%
|
15.40
|
15.40
|
14.80
|
15.00
|
15.00
|
6.66
|
3,630
|
|
|
5/23/2008
|
-0.30 / -1.95%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
6.71
|
970
|
|
|
5/22/2008
|
-0.30 / -1.91%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.40
|
6.84
|
20
|
|
|
5/21/2008
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.97
|
20
|
|
|
5/20/2008
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.11
|
20
|
|
|
5/19/2008
|
+0.30 / +1.95%
|
15.10
|
15.70
|
15.10
|
15.70
|
15.70
|
6.97
|
1,150
|
|
|
5/16/2008
|
-0.30 / -1.91%
|
15.40
|
16.00
|
15.40
|
15.40
|
15.40
|
6.84
|
9,860
|
|
|
5/15/2008
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.97
|
60
|
|
|
5/14/2008
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.11
|
30
|
|
|
5/13/2008
|
-0.30 / -1.81%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.24
|
20
|
|
|
5/12/2008
|
-0.30 / -1.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
7.37
|
30
|
|
|
5/9/2008
|
-0.30 / -1.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.50
|
10
|
|
|
5/8/2008
|
-0.20 / -1.15%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
7.64
|
20
|
|
|
5/7/2008
|
+0.20 / +1.16%
|
17.40
|
17.50
|
16.90
|
17.40
|
17.40
|
7.73
|
16,090
|
|
|
5/6/2008
|
+0.30 / +1.78%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
7.64
|
5,810
|
|
|
5/5/2008
|
+0.30 / +1.81%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.90
|
7.50
|
5,170
|
|
|
4/29/2008
|
+0.30 / +1.84%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
7.37
|
8,880
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|