|
Closing price on 7/9/2008
|
|
| Open |
15.20 |
| High |
15.80 |
| Low |
15.20 |
| Volume |
14,190 |
| Split-adjusted Price |
7.02 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2008
|
+0.20 / +1.28%
|
15.20
|
15.80
|
15.20
|
15.80
|
15.80
|
7.02
|
14,190
|
|
|
7/8/2008
|
+0.30 / +1.96%
|
14.90
|
15.60
|
14.90
|
15.60
|
15.60
|
6.93
|
11,890
|
|
|
7/7/2008
|
-0.40 / -2.55%
|
15.30
|
16.00
|
15.30
|
15.30
|
15.30
|
6.79
|
8,960
|
|
|
7/4/2008
|
+0.40 / +2.61%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.70
|
6.97
|
17,620
|
|
|
7/3/2008
|
-0.30 / -1.92%
|
15.20
|
15.60
|
15.20
|
15.30
|
15.30
|
6.79
|
7,500
|
|
|
7/2/2008
|
+0.20 / +1.30%
|
15.40
|
15.80
|
15.00
|
15.60
|
15.60
|
6.93
|
16,240
|
|
|
7/1/2008
|
+0.40 / +2.67%
|
14.60
|
15.40
|
14.60
|
15.40
|
15.40
|
6.84
|
9,210
|
|
|
6/30/2008
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.66
|
650
|
|
|
6/27/2008
|
+0.30 / +2.07%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.57
|
1,100
|
|
|
6/26/2008
|
+0.30 / +2.11%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
6.44
|
230
|
|
|
6/25/2008
|
+0.40 / +2.90%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.31
|
5,620
|
|
|
6/24/2008
|
+0.40 / +2.99%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.80
|
6.13
|
2,850
|
|
|
6/23/2008
|
+0.10 / +0.75%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.40
|
5.95
|
4,890
|
|
|
6/20/2008
|
-0.40 / -2.92%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
5.91
|
2,060
|
|
|
6/19/2008
|
-0.40 / -2.84%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.08
|
10
|
|
|
6/18/2008
|
-0.20 / -1.40%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.10
|
6.26
|
3,470
|
|
|
6/17/2008
|
+0.20 / +1.42%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.35
|
130
|
|
|
6/16/2008
|
+0.20 / +1.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.26
|
910
|
|
|
6/13/2008
|
+0.20 / +1.46%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.17
|
1,990
|
|
|
6/12/2008
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.30
|
13.70
|
13.70
|
6.08
|
4,700
|
|
|
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
|
|
|