|
Closing price on 10/1/2008
|
|
| Open |
17.30 |
| High |
19.20 |
| Low |
17.00 |
| Volume |
17,400 |
| Split-adjusted Price |
3.03 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2008
|
-0.10 / -0.55%
|
17.30
|
19.20
|
17.00
|
18.00
|
18.00
|
3.03
|
17,400
|
|
|
9/30/2008
|
-0.60 / -3.21%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
3.05
|
3,300
|
|
|
9/29/2008
|
-1.30 / -6.50%
|
20.00
|
21.30
|
18.70
|
18.70
|
18.70
|
3.15
|
10,300
|
|
|
9/26/2008
|
+0.40 / +2.04%
|
20.00
|
20.00
|
19.60
|
20.00
|
20.00
|
3.37
|
25,000
|
|
|
9/25/2008
|
+1.10 / +5.95%
|
18.90
|
19.60
|
18.90
|
19.60
|
19.60
|
3.17
|
17,500
|
|
|
9/24/2008
|
+0.50 / +2.78%
|
16.60
|
19.00
|
16.60
|
18.50
|
18.50
|
2.99
|
27,600
|
|
|
9/23/2008
|
-0.20 / -1.10%
|
17.00
|
18.90
|
17.00
|
18.00
|
18.00
|
2.91
|
43,800
|
|
|
9/22/2008
|
+1.00 / +5.81%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
2.94
|
3,800
|
|
|
9/19/2008
|
+1.10 / +6.83%
|
15.00
|
17.20
|
15.00
|
17.20
|
17.20
|
2.78
|
19,300
|
|
|
9/18/2008
|
-1.20 / -6.94%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
2.60
|
1,500
|
|
|
9/17/2008
|
-1.20 / -6.49%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.79
|
2,500
|
|
|
9/16/2008
|
-2.40 / -11.48%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.50
|
2.99
|
8,500
|
|
|
9/15/2008
|
-0.20 / -0.95%
|
19.70
|
22.00
|
19.70
|
20.90
|
20.90
|
3.38
|
43,900
|
|
|
9/12/2008
|
-1.50 / -6.64%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
3.41
|
1,500
|
|
|
9/11/2008
|
-1.60 / -6.61%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
3.65
|
5,700
|
|
|
9/10/2008
|
-0.70 / -2.81%
|
24.20
|
24.50
|
24.20
|
24.20
|
24.20
|
3.91
|
7,300
|
|
|
9/9/2008
|
-1.80 / -6.74%
|
25.00
|
27.50
|
24.90
|
24.90
|
24.90
|
4.02
|
31,800
|
|
|
9/8/2008
|
-2.10 / -7.29%
|
30.40
|
30.40
|
26.70
|
26.70
|
26.70
|
4.31
|
63,300
|
|
|
9/5/2008
|
+1.80 / +6.67%
|
28.80
|
28.80
|
28.00
|
28.80
|
28.80
|
4.65
|
73,900
|
|
|
9/4/2008
|
+1.70 / +6.72%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
4.36
|
57,800
|
|
|
9/3/2008
|
+1.60 / +6.75%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
4.09
|
300
|
|
|
8/29/2008
|
+1.40 / +6.28%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
3.83
|
16,500
|
|
|
8/28/2008
|
+1.40 / +6.70%
|
22.30
|
22.30
|
21.00
|
22.30
|
22.30
|
3.60
|
122,300
|
|
|
8/27/2008
|
+1.30 / +6.63%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.38
|
16,600
|
|
|
8/26/2008
|
+1.20 / +6.52%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
3.17
|
1,200
|
|
|
8/25/2008
|
+1.00 / +5.75%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2.97
|
6,700
|
|
|
8/22/2008
|
+0.90 / +5.45%
|
17.40
|
17.40
|
16.30
|
17.40
|
17.40
|
2.81
|
41,800
|
|
|
8/21/2008
|
+1.50 / +10.00%
|
15.00
|
16.50
|
15.00
|
16.50
|
16.50
|
2.66
|
31,000
|
|
|
8/20/2008
|
-0.80 / -5.06%
|
15.00
|
16.50
|
14.90
|
15.00
|
15.00
|
2.42
|
21,400
|
|
|
8/19/2008
|
+0.10 / +0.64%
|
16.70
|
16.70
|
15.00
|
15.80
|
15.80
|
2.55
|
57,000
|
|
|