|
Closing price on 8/21/2008
|
|
| Open |
144.70 |
| High |
144.70 |
| Low |
130.00 |
| Volume |
15,600 |
| Split-adjusted Price |
24.45 |
|
|
DTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2008
|
+9.40 / +6.95%
|
144.70
|
144.70
|
130.00
|
144.70
|
143.60
|
24.45
|
15,600
|
|
|
8/20/2008
|
+8.80 / +6.96%
|
135.30
|
135.30
|
135.30
|
135.30
|
135.30
|
22.87
|
7,800
|
|
|
8/19/2008
|
+8.20 / +6.93%
|
126.50
|
126.50
|
126.50
|
126.50
|
126.50
|
21.38
|
1,500
|
|
|
8/18/2008
|
+7.70 / +6.96%
|
118.30
|
118.30
|
118.30
|
118.30
|
118.30
|
19.99
|
19,100
|
|
|
8/15/2008
|
+4.20 / +3.95%
|
110.60
|
110.60
|
110.60
|
110.60
|
110.60
|
18.69
|
3,600
|
|
|
8/14/2008
|
+4.00 / +3.91%
|
106.40
|
106.40
|
106.40
|
106.40
|
106.40
|
17.98
|
200
|
|
|
8/13/2008
|
+3.90 / +3.96%
|
102.40
|
102.40
|
102.40
|
102.40
|
102.40
|
17.31
|
12,200
|
|
|
8/12/2008
|
+3.70 / +3.90%
|
98.50
|
98.50
|
98.50
|
98.50
|
98.50
|
16.65
|
1,700
|
|
|
8/11/2008
|
+3.60 / +3.95%
|
94.80
|
94.80
|
94.80
|
94.80
|
94.80
|
16.02
|
2,200
|
|
|
8/8/2008
|
+3.50 / +3.99%
|
91.20
|
91.20
|
91.20
|
91.20
|
91.20
|
15.41
|
1,700
|
|
|
8/7/2008
|
+3.30 / +3.91%
|
87.70
|
87.70
|
87.70
|
87.70
|
87.70
|
14.82
|
100
|
|
|
8/6/2008
|
+3.10 / +3.81%
|
84.40
|
84.40
|
84.40
|
84.40
|
84.40
|
14.26
|
5,900
|
|
|
8/5/2008
|
+3.10 / +3.96%
|
81.30
|
81.30
|
80.00
|
81.30
|
81.20
|
13.74
|
22,200
|
|
|
8/4/2008
|
+3.00 / +3.99%
|
78.20
|
78.20
|
78.20
|
78.20
|
78.20
|
13.22
|
1,100
|
|
|
8/1/2008
|
+2.80 / +3.87%
|
75.20
|
75.20
|
75.20
|
75.20
|
75.20
|
12.71
|
600
|
|
|
7/31/2008
|
+2.70 / +3.87%
|
72.40
|
72.40
|
72.40
|
72.40
|
72.40
|
12.24
|
100
|
|
|
7/30/2008
|
+2.60 / +3.87%
|
69.70
|
69.70
|
69.70
|
69.70
|
69.70
|
11.78
|
500
|
|
|
7/29/2008
|
+2.50 / +3.87%
|
67.10
|
67.10
|
67.10
|
67.10
|
67.10
|
11.34
|
1,000
|
|
|
7/28/2008
|
+2.40 / +3.86%
|
64.60
|
64.60
|
64.60
|
64.60
|
64.60
|
10.92
|
3,300
|
|
|
7/25/2008
|
+2.30 / +3.84%
|
62.20
|
62.20
|
62.20
|
62.20
|
62.20
|
10.51
|
5,700
|
|
|
7/24/2008
|
-0.40 / -0.66%
|
59.90
|
59.90
|
59.90
|
59.90
|
59.90
|
10.12
|
900
|
|
|
7/23/2008
|
+2.30 / +3.97%
|
55.70
|
60.30
|
55.70
|
60.30
|
57.60
|
10.19
|
4,600
|
|
|
7/22/2008
|
+1.50 / +2.65%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
9.80
|
300
|
|
|
7/21/2008
|
-2.30 / -3.91%
|
61.10
|
61.10
|
56.50
|
56.50
|
60.40
|
9.55
|
6,100
|
|
|
7/18/2008
|
+2.00 / +3.42%
|
60.70
|
60.70
|
56.30
|
60.40
|
58.40
|
10.21
|
3,300
|
|
|
7/17/2008
|
+2.20 / +3.91%
|
58.40
|
58.40
|
58.40
|
58.40
|
58.40
|
9.87
|
300
|
|
|
7/16/2008
|
+2.10 / +3.88%
|
56.20
|
56.20
|
56.20
|
56.20
|
56.20
|
9.50
|
4,700
|
|
|
7/15/2008
|
+2.00 / +3.84%
|
54.10
|
54.10
|
54.10
|
54.10
|
54.10
|
9.14
|
800
|
|
|
7/14/2008
|
+2.00 / +3.99%
|
52.10
|
52.10
|
52.10
|
52.10
|
52.10
|
8.80
|
1,200
|
|
|
7/11/2008
|
+3.30 / +7.05%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
8.47
|
100
|
|
|