|
Closing price on 9/10/2008
|
|
| Open |
106.00 |
| High |
109.40 |
| Low |
100.00 |
| Volume |
15,700 |
| Split-adjusted Price |
17.29 |
|
|
DTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2008
|
-3.70 / -3.49%
|
106.00
|
109.40
|
100.00
|
102.30
|
104.70
|
17.29
|
15,700
|
|
|
9/9/2008
|
-2.10 / -1.94%
|
100.60
|
109.00
|
100.60
|
106.00
|
102.30
|
17.91
|
9,500
|
|
|
9/8/2008
|
-8.10 / -6.97%
|
108.10
|
108.10
|
108.10
|
108.10
|
108.10
|
18.27
|
3,500
|
|
|
9/5/2008
|
-8.70 / -6.97%
|
116.20
|
116.20
|
116.20
|
116.20
|
116.20
|
19.64
|
200
|
|
|
9/4/2008
|
-8.10 / -6.09%
|
125.00
|
125.00
|
124.90
|
124.90
|
124.90
|
21.11
|
5,900
|
|
|
9/3/2008
|
-10.00 / -6.99%
|
133.00
|
150.00
|
133.00
|
133.00
|
134.30
|
22.48
|
16,400
|
|
|
8/29/2008
|
-10.70 / -6.96%
|
143.00
|
143.00
|
143.00
|
143.00
|
143.00
|
24.17
|
5,900
|
|
|
8/28/2008
|
-7.40 / -4.59%
|
153.70
|
153.70
|
153.70
|
153.70
|
153.70
|
25.97
|
600
|
|
|
8/27/2008
|
-12.10 / -6.99%
|
184.80
|
184.80
|
161.10
|
161.10
|
165.20
|
27.23
|
2,700
|
|
|
8/26/2008
|
+11.30 / +6.98%
|
173.20
|
173.20
|
173.10
|
173.20
|
173.20
|
29.27
|
13,400
|
|
|
8/25/2008
|
+10.50 / +6.94%
|
161.90
|
161.90
|
160.00
|
161.90
|
161.90
|
27.36
|
13,000
|
|
|
8/22/2008
|
+8.90 / +6.15%
|
153.60
|
153.60
|
140.00
|
153.60
|
143.60
|
25.96
|
30,000
|
|
|
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
|
|
|