|
Closing price on 7/23/2007
|
|
Open |
40.00 |
High |
40.00 |
Low |
39.50 |
Volume |
53,220 |
Split-adjusted Price |
17.64 |
|
|
DTT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2007
|
-2.00 / -4.82%
|
40.00
|
40.00
|
39.50
|
39.50
|
39.50
|
17.64
|
53,220
|
|
7/20/2007
|
+1.90 / +4.80%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
18.54
|
40,160
|
|
7/19/2007
|
+1.80 / +4.76%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
17.69
|
32,290
|
|
7/18/2007
|
+1.80 / +5.00%
|
36.50
|
37.80
|
36.50
|
37.80
|
37.80
|
16.88
|
23,740
|
|
7/17/2007
|
+1.00 / +2.86%
|
35.00
|
36.00
|
35.00
|
36.00
|
36.00
|
16.08
|
19,300
|
|
7/16/2007
|
-21.00 / -37.50%
|
36.00
|
36.00
|
35.00
|
35.00
|
35.00
|
15.63
|
19,380
|
|
7/13/2007
|
+1.50 / +2.75%
|
54.50
|
56.00
|
53.50
|
56.00
|
56.00
|
15.95
|
35,570
|
|
7/12/2007
|
0.00 / 0.00%
|
54.50
|
54.50
|
54.00
|
54.50
|
54.50
|
15.52
|
18,990
|
|
7/11/2007
|
-0.50 / -0.91%
|
55.00
|
55.00
|
54.50
|
54.50
|
54.50
|
15.52
|
14,220
|
|
7/10/2007
|
-1.00 / -1.79%
|
56.00
|
56.00
|
55.00
|
55.00
|
55.00
|
15.67
|
28,010
|
|
7/9/2007
|
0.00 / 0.00%
|
56.00
|
57.50
|
56.00
|
56.00
|
56.00
|
15.95
|
19,060
|
|
7/6/2007
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
15.95
|
5,730
|
|
7/5/2007
|
-1.00 / -1.75%
|
57.00
|
57.00
|
55.50
|
56.00
|
56.00
|
15.95
|
8,000
|
|
7/4/2007
|
+2.00 / +3.64%
|
55.00
|
57.00
|
55.00
|
57.00
|
57.00
|
16.24
|
4,350
|
|
7/3/2007
|
-1.00 / -1.79%
|
55.00
|
55.00
|
54.00
|
55.00
|
55.00
|
15.67
|
13,090
|
|
7/2/2007
|
-1.50 / -2.61%
|
57.50
|
58.00
|
56.00
|
56.00
|
56.00
|
15.95
|
20,440
|
|
6/29/2007
|
+2.00 / +3.60%
|
55.50
|
57.50
|
54.50
|
57.50
|
57.50
|
16.38
|
11,170
|
|
6/28/2007
|
-0.50 / -0.89%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
15.81
|
7,100
|
|
6/27/2007
|
-1.50 / -2.61%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
15.95
|
13,110
|
|
6/26/2007
|
-0.50 / -0.86%
|
58.00
|
58.00
|
57.50
|
57.50
|
57.50
|
16.38
|
4,110
|
|
6/25/2007
|
+1.00 / +1.75%
|
57.00
|
59.00
|
57.00
|
58.00
|
58.00
|
16.52
|
10,600
|
|
6/22/2007
|
0.00 / 0.00%
|
57.00
|
58.50
|
57.00
|
57.00
|
57.00
|
16.24
|
18,850
|
|
6/21/2007
|
-1.00 / -1.72%
|
58.00
|
59.00
|
57.00
|
57.00
|
57.00
|
16.24
|
36,260
|
|
6/20/2007
|
0.00 / 0.00%
|
58.00
|
59.00
|
58.00
|
58.00
|
58.00
|
16.52
|
1,800
|
|
6/19/2007
|
+1.00 / +1.75%
|
57.50
|
58.00
|
57.50
|
58.00
|
58.00
|
16.52
|
6,600
|
|
6/18/2007
|
0.00 / 0.00%
|
57.00
|
57.50
|
57.00
|
57.00
|
57.00
|
16.24
|
6,900
|
|
6/15/2007
|
-0.50 / -0.87%
|
57.50
|
57.50
|
57.00
|
57.00
|
57.00
|
16.24
|
14,110
|
|
6/14/2007
|
-1.50 / -2.54%
|
57.50
|
57.50
|
57.00
|
57.50
|
57.50
|
16.38
|
9,000
|
|
6/13/2007
|
+1.50 / +2.61%
|
59.00
|
59.50
|
59.00
|
59.00
|
59.00
|
16.81
|
45,960
|
|
6/12/2007
|
+1.50 / +2.68%
|
56.00
|
57.50
|
56.00
|
57.50
|
57.50
|
16.38
|
17,630
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|