|
Closing price on 6/25/2008
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
14.20 |
| Volume |
5,620 |
| Split-adjusted Price |
6.59 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2008
|
+0.40 / +2.90%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.59
|
5,620
|
|
|
6/24/2008
|
+0.40 / +2.99%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.80
|
6.40
|
2,850
|
|
|
6/23/2008
|
+0.10 / +0.75%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.40
|
6.22
|
4,890
|
|
|
6/20/2008
|
-0.40 / -2.92%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
6.17
|
2,060
|
|
|
6/19/2008
|
-0.40 / -2.84%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.36
|
10
|
|
|
6/18/2008
|
-0.20 / -1.40%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.10
|
6.54
|
3,470
|
|
|
6/17/2008
|
+0.20 / +1.42%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.63
|
130
|
|
|
6/16/2008
|
+0.20 / +1.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.54
|
910
|
|
|
6/13/2008
|
+0.20 / +1.46%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.45
|
1,990
|
|
|
6/12/2008
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.30
|
13.70
|
13.70
|
6.36
|
4,700
|
|
|
6/11/2008
|
+0.20 / +1.50%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.50
|
6.26
|
7,240
|
|
|
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
|
|
|