Closing price on 10/24/2008
|
|
Open |
64.00 |
High |
64.00 |
Low |
57.70 |
Volume |
3,400 |
Split-adjusted Price |
19.48 |
|
|
DTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/24/2008
|
-4.30 / -6.94%
|
64.00
|
64.00
|
57.70
|
57.70
|
62.00
|
19.48
|
3,400
|
|
10/23/2008
|
-3.00 / -4.62%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
20.94
|
1,100
|
|
10/22/2008
|
-1.50 / -2.26%
|
66.00
|
67.50
|
65.00
|
65.00
|
66.60
|
21.95
|
6,200
|
|
10/21/2008
|
+3.10 / +4.89%
|
67.80
|
67.80
|
64.00
|
66.50
|
66.00
|
22.46
|
6,300
|
|
10/20/2008
|
+4.10 / +6.91%
|
63.40
|
63.40
|
63.40
|
63.40
|
63.40
|
21.41
|
2,400
|
|
10/17/2008
|
+1.20 / +2.07%
|
59.30
|
59.30
|
59.30
|
59.30
|
59.30
|
20.02
|
300
|
|
10/16/2008
|
+3.80 / +7.00%
|
51.50
|
58.10
|
51.50
|
58.10
|
55.50
|
19.62
|
5,700
|
|
10/15/2008
|
+3.50 / +6.89%
|
54.30
|
54.30
|
54.20
|
54.30
|
54.30
|
18.34
|
4,900
|
|
10/14/2008
|
+3.30 / +6.95%
|
50.80
|
50.80
|
50.80
|
50.80
|
50.80
|
17.15
|
100
|
|
10/13/2008
|
-3.50 / -6.86%
|
47.50
|
48.00
|
47.50
|
47.50
|
47.50
|
16.04
|
9,700
|
|
10/10/2008
|
-58.60 / -53.76%
|
57.80
|
57.80
|
50.40
|
50.40
|
54.10
|
17.02
|
11,900
|
|
10/9/2008
|
-1.30 / -1.18%
|
102.60
|
114.80
|
102.60
|
109.00
|
108.10
|
18.42
|
7,800
|
|
10/8/2008
|
-8.20 / -6.92%
|
110.30
|
110.50
|
110.30
|
110.30
|
110.30
|
18.64
|
4,800
|
|
10/7/2008
|
-5.50 / -4.44%
|
118.50
|
118.50
|
118.50
|
118.50
|
118.50
|
20.03
|
400
|
|
10/6/2008
|
-7.40 / -5.63%
|
122.30
|
139.50
|
122.30
|
124.00
|
127.40
|
20.96
|
11,900
|
|
10/3/2008
|
+7.90 / +6.35%
|
132.00
|
132.40
|
127.00
|
132.40
|
130.95
|
22.37
|
6,200
|
|
10/2/2008
|
+7.30 / +6.23%
|
124.50
|
124.50
|
120.00
|
124.50
|
123.90
|
21.04
|
9,000
|
|
10/1/2008
|
+7.60 / +6.93%
|
117.20
|
117.20
|
111.00
|
117.20
|
116.40
|
19.81
|
4,700
|
|
9/30/2008
|
-8.20 / -6.96%
|
109.60
|
109.60
|
109.60
|
109.60
|
109.60
|
18.52
|
3,000
|
|
9/29/2008
|
+7.70 / +6.99%
|
117.80
|
117.80
|
117.80
|
117.80
|
117.80
|
19.91
|
8,000
|
|
9/26/2008
|
+7.20 / +6.94%
|
111.00
|
111.00
|
104.00
|
111.00
|
109.25
|
18.76
|
6,700
|
|
9/25/2008
|
+7.00 / +7.23%
|
103.70
|
103.80
|
103.70
|
103.80
|
103.80
|
17.54
|
1,100
|
|
9/24/2008
|
-3.20 / -3.20%
|
98.00
|
98.10
|
96.80
|
96.80
|
97.10
|
16.36
|
3,600
|
|
9/23/2008
|
-5.30 / -5.03%
|
103.00
|
108.00
|
99.00
|
100.00
|
104.00
|
16.90
|
4,800
|
|
9/22/2008
|
+6.80 / +6.90%
|
105.30
|
105.30
|
105.30
|
105.30
|
105.30
|
17.80
|
600
|
|
9/19/2008
|
+6.70 / +6.91%
|
90.30
|
103.70
|
90.30
|
103.70
|
97.00
|
17.52
|
7,800
|
|
9/18/2008
|
-4.00 / -3.96%
|
97.00
|
97.00
|
97.00
|
97.00
|
97.00
|
16.39
|
400
|
|
9/17/2008
|
-4.00 / -3.81%
|
109.00
|
109.00
|
101.00
|
101.00
|
104.20
|
17.07
|
5,300
|
|
9/16/2008
|
-4.00 / -3.67%
|
118.50
|
118.50
|
105.00
|
105.00
|
108.50
|
17.74
|
6,500
|
|
9/15/2008
|
+5.20 / +5.01%
|
111.00
|
111.00
|
109.00
|
109.00
|
110.80
|
18.42
|
6,200
|
|
|