|
Closing price on 9/26/2008
|
|
| Open |
111.00 |
| High |
111.00 |
| Low |
104.00 |
| Volume |
6,700 |
| Split-adjusted Price |
18.76 |
|
|
DTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/12/2008
|
-6.50 / -5.91%
|
104.00
|
108.00
|
102.10
|
103.50
|
104.40
|
17.49
|
9,000
|
|
|
9/11/2008
|
+7.70 / +7.53%
|
112.00
|
112.00
|
103.00
|
110.00
|
108.50
|
18.59
|
6,700
|
|
|
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
|
|
|