|
|
Closing price on 8/26/2008
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
13.80 |
| Volume |
18,490 |
| Split-adjusted Price |
6.64 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2008
|
+0.60 / +4.35%
|
14.40
|
14.40
|
13.80
|
14.40
|
14.40
|
6.64
|
18,490
|
|
|
8/25/2008
|
+0.60 / +4.55%
|
13.20
|
13.80
|
13.20
|
13.80
|
13.80
|
6.36
|
18,280
|
|
|
8/22/2008
|
-0.30 / -2.22%
|
13.50
|
13.50
|
13.10
|
13.20
|
13.20
|
6.08
|
9,610
|
|
|
8/21/2008
|
+0.30 / +2.27%
|
13.20
|
13.50
|
12.60
|
13.50
|
13.50
|
6.22
|
9,790
|
|
|
8/20/2008
|
0.00 / 0.00%
|
12.70
|
13.20
|
12.70
|
13.20
|
13.20
|
6.08
|
6,440
|
|
|
8/19/2008
|
-0.50 / -3.65%
|
12.70
|
13.20
|
12.70
|
13.20
|
13.20
|
6.08
|
4,560
|
|
|
8/18/2008
|
+0.10 / +0.74%
|
13.80
|
14.00
|
13.60
|
13.70
|
13.70
|
6.08
|
7,130
|
|
|
8/15/2008
|
+0.30 / +2.26%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
6.04
|
27,550
|
|
|
8/14/2008
|
+0.30 / +2.31%
|
12.70
|
13.30
|
12.70
|
13.30
|
13.30
|
5.91
|
24,320
|
|
|
8/13/2008
|
-0.40 / -2.99%
|
13.00
|
13.40
|
13.00
|
13.00
|
13.00
|
5.77
|
9,170
|
|
|
8/12/2008
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.00
|
13.40
|
13.40
|
5.95
|
11,080
|
|
|
8/11/2008
|
+0.30 / +2.29%
|
12.80
|
13.40
|
12.80
|
13.40
|
13.40
|
5.95
|
18,410
|
|
|
8/8/2008
|
-0.40 / -2.96%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
5.82
|
2,400
|
|
|
8/7/2008
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.00
|
100
|
|
|
8/6/2008
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.00
|
4,390
|
|
|
8/5/2008
|
-0.40 / -2.88%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.00
|
100
|
|
|
8/4/2008
|
-0.40 / -2.80%
|
14.30
|
14.30
|
13.90
|
13.90
|
13.90
|
6.17
|
4,010
|
|
|
8/1/2008
|
-0.40 / -2.72%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.35
|
1,000
|
|
|
7/31/2008
|
-0.40 / -2.65%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.53
|
10
|
|
|
7/30/2008
|
-0.40 / -2.58%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
6.71
|
6,050
|
|
|
7/29/2008
|
-0.40 / -2.52%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.88
|
7,000
|
|
|
7/28/2008
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.90
|
7.06
|
11,140
|
|
|
7/25/2008
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.90
|
7.06
|
7,210
|
|
|
7/24/2008
|
-0.40 / -2.45%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.06
|
10
|
|
|
7/23/2008
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.24
|
0
|
|
|
7/22/2008
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.24
|
2,000
|
|
|
7/21/2008
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.33
|
0
|
|
|
7/18/2008
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.33
|
0
|
|
|
7/17/2008
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.50
|
7.33
|
6,010
|
|
|
7/16/2008
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
7.19
|
23,610
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,596,200
|
8.75
|
2.46%
|
|
|
|
ABS
|
504,300
|
3.93
|
0.26%
|
|
|
|
APC
|
3,000
|
8.10
|
-3.57%
|
|
|
|
APH
|
866,300
|
7.21
|
0.00%
|
|
|
|
APP
|
159,100
|
5.80
|
-3.33%
|
|
|
|
BMP
|
155,900
|
139.40
|
-0.78%
|
|
|
|
BRC
|
13,500
|
13.25
|
0.38%
|
|
|
|
BRR
|
3,900
|
19.00
|
-0.52%
|
|
|
|
CSV
|
2,161,100
|
36.70
|
-0.94%
|
|
|
|
|
Market Update
Last updated at 3:10:07 PM
|
|
|
|
|