|
Closing price on 11/21/2007
|
|
| Open |
49.90 |
| High |
49.90 |
| Low |
47.00 |
| Volume |
1,100 |
| Split-adjusted Price |
7.51 |
|
|
DTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2007
|
+0.40 / +0.86%
|
49.90
|
49.90
|
47.00
|
47.00
|
47.30
|
7.51
|
1,100
|
|
|
11/20/2007
|
-3.40 / -6.80%
|
46.60
|
47.00
|
46.60
|
46.60
|
46.70
|
7.45
|
1,400
|
|
|
11/19/2007
|
-1.70 / -3.29%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
7.99
|
0
|
|
|
11/16/2007
|
-0.90 / -1.77%
|
53.80
|
53.80
|
50.00
|
50.00
|
52.20
|
7.99
|
1,100
|
|
|
11/15/2007
|
+2.50 / +5.17%
|
52.50
|
52.80
|
50.90
|
50.90
|
52.20
|
8.13
|
700
|
|
|
11/14/2007
|
+4.40 / +10.00%
|
43.00
|
48.40
|
43.00
|
48.40
|
48.10
|
7.73
|
5,100
|
|
|
11/13/2007
|
-3.00 / -6.38%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
7.03
|
700
|
|
|
11/12/2007
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
7.51
|
200
|
|
|
11/9/2007
|
-4.50 / -8.74%
|
50.00
|
50.00
|
47.00
|
47.00
|
48.50
|
7.51
|
3,000
|
|
|
11/8/2007
|
+1.00 / +1.98%
|
51.00
|
51.50
|
51.00
|
51.50
|
51.50
|
8.23
|
4,400
|
|
|
11/7/2007
|
-3.70 / -6.83%
|
54.00
|
54.00
|
50.50
|
50.50
|
50.50
|
8.07
|
4,600
|
|
|
11/6/2007
|
-3.80 / -6.55%
|
53.20
|
55.00
|
53.20
|
54.20
|
54.20
|
8.66
|
1,400
|
|
|
11/5/2007
|
-5.40 / -8.52%
|
60.00
|
60.00
|
58.00
|
58.00
|
58.00
|
9.27
|
1,800
|
|
|
11/2/2007
|
-6.60 / -9.43%
|
63.40
|
63.40
|
60.00
|
63.40
|
62.55
|
10.13
|
3,700
|
|
|
11/1/2007
|
+5.00 / +7.69%
|
62.50
|
70.00
|
59.50
|
70.00
|
70.00
|
11.18
|
3,700
|
|
|
10/31/2007
|
0.00 / 0.00%
|
64.00
|
65.00
|
63.00
|
65.00
|
65.00
|
10.39
|
8,100
|
|
|
10/30/2007
|
+4.40 / +7.26%
|
66.50
|
66.60
|
60.00
|
65.00
|
65.00
|
10.39
|
4,800
|
|
|
10/29/2007
|
+5.50 / +9.98%
|
60.60
|
60.60
|
60.60
|
60.60
|
60.60
|
9.68
|
1,600
|
|
|
10/26/2007
|
+5.00 / +9.98%
|
55.10
|
55.10
|
55.10
|
55.10
|
55.10
|
8.80
|
1,300
|
|
|
10/25/2007
|
+3.40 / +7.28%
|
49.80
|
50.10
|
49.80
|
50.10
|
50.10
|
8.01
|
6,800
|
|
|
10/24/2007
|
+4.20 / +9.88%
|
43.00
|
46.70
|
43.00
|
46.70
|
46.70
|
7.46
|
3,800
|
|
|
10/23/2007
|
+2.00 / +4.94%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
6.79
|
2,500
|
|
|
10/22/2007
|
-1.90 / -4.48%
|
38.20
|
40.50
|
38.20
|
40.50
|
40.50
|
6.47
|
600
|
|
|
10/19/2007
|
-2.20 / -4.93%
|
42.40
|
42.40
|
42.40
|
42.40
|
42.40
|
6.77
|
300
|
|
|
10/18/2007
|
-3.40 / -7.08%
|
44.60
|
45.00
|
44.60
|
44.60
|
44.60
|
7.13
|
800
|
|
|
10/17/2007
|
+2.70 / +5.96%
|
49.80
|
49.80
|
48.00
|
48.00
|
48.00
|
7.67
|
2,900
|
|
|
10/16/2007
|
+4.10 / +9.95%
|
45.30
|
45.30
|
45.30
|
45.30
|
45.30
|
7.24
|
400
|
|
|
10/15/2007
|
+3.70 / +9.87%
|
41.20
|
41.20
|
41.20
|
41.20
|
41.20
|
6.58
|
1,100
|
|
|
10/12/2007
|
+3.40 / +9.97%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
5.99
|
400
|
|
|
10/11/2007
|
-0.90 / -2.57%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
5.45
|
0
|
|
|