|
|
Closing price on 8/7/2008
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.50 |
| Volume |
100 |
| Split-adjusted Price |
6.26 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2008
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.26
|
100
|
|
|
8/6/2008
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.26
|
4,390
|
|
|
8/5/2008
|
-0.40 / -2.88%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.26
|
100
|
|
|
8/4/2008
|
-0.40 / -2.80%
|
14.30
|
14.30
|
13.90
|
13.90
|
13.90
|
6.45
|
4,010
|
|
|
8/1/2008
|
-0.40 / -2.72%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.63
|
1,000
|
|
|
7/31/2008
|
-0.40 / -2.65%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.82
|
10
|
|
|
7/30/2008
|
-0.40 / -2.58%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
7.01
|
6,050
|
|
|
7/29/2008
|
-0.40 / -2.52%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.19
|
7,000
|
|
|
7/28/2008
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.90
|
7.38
|
11,140
|
|
|
7/25/2008
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.90
|
7.38
|
7,210
|
|
|
7/24/2008
|
-0.40 / -2.45%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.38
|
10
|
|
|
7/23/2008
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.56
|
0
|
|
|
7/22/2008
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.56
|
2,000
|
|
|
7/21/2008
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.65
|
0
|
|
|
7/18/2008
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.65
|
0
|
|
|
7/17/2008
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.50
|
7.65
|
6,010
|
|
|
7/16/2008
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
7.52
|
23,610
|
|
|
7/15/2008
|
+0.30 / +1.91%
|
15.40
|
16.00
|
15.40
|
16.00
|
16.00
|
7.42
|
29,750
|
|
|
7/14/2008
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.40
|
15.70
|
15.70
|
7.28
|
4,290
|
|
|
7/11/2008
|
-0.40 / -2.48%
|
16.10
|
16.20
|
15.70
|
15.70
|
15.70
|
7.28
|
4,120
|
|
|
7/10/2008
|
+0.30 / +1.90%
|
15.80
|
16.10
|
15.80
|
16.10
|
16.10
|
7.47
|
3,800
|
|
|
7/9/2008
|
+0.20 / +1.28%
|
15.20
|
15.80
|
15.20
|
15.80
|
15.80
|
7.33
|
14,190
|
|
|
7/8/2008
|
+0.30 / +1.96%
|
14.90
|
15.60
|
14.90
|
15.60
|
15.60
|
7.24
|
11,890
|
|
|
7/7/2008
|
-0.40 / -2.55%
|
15.30
|
16.00
|
15.30
|
15.30
|
15.30
|
7.10
|
8,960
|
|
|
7/4/2008
|
+0.40 / +2.61%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.70
|
7.28
|
17,620
|
|
|
7/3/2008
|
-0.30 / -1.92%
|
15.20
|
15.60
|
15.20
|
15.30
|
15.30
|
7.10
|
7,500
|
|
|
7/2/2008
|
+0.20 / +1.30%
|
15.40
|
15.80
|
15.00
|
15.60
|
15.60
|
7.24
|
16,240
|
|
|
7/1/2008
|
+0.40 / +2.67%
|
14.60
|
15.40
|
14.60
|
15.40
|
15.40
|
7.14
|
9,210
|
|
|
6/30/2008
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.96
|
650
|
|
|
6/27/2008
|
+0.30 / +2.07%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.87
|
1,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,201,200
|
8.69
|
0.35%
|
|
|
|
ABS
|
220,700
|
4.52
|
-0.44%
|
|
|
|
APC
|
2,900
|
7.50
|
1.35%
|
|
|
|
APH
|
362,200
|
7.18
|
0.56%
|
|
|
|
APP
|
10,900
|
7.20
|
2.86%
|
|
|
|
BMP
|
298,900
|
125.90
|
0.00%
|
|
|
|
BRC
|
34,300
|
14.35
|
0.35%
|
|
|
|
BRR
|
3,600
|
23.60
|
-1.26%
|
|
|
|
CSV
|
1,734,900
|
43.40
|
1.05%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|