|
Closing price on 10/14/2008
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.90 |
| Volume |
100 |
| Split-adjusted Price |
2.64 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2008
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.64
|
100
|
|
|
10/13/2008
|
+1.80 / +12.59%
|
14.50
|
16.10
|
14.50
|
16.10
|
16.10
|
2.51
|
21,700
|
|
|
10/10/2008
|
-1.40 / -8.92%
|
15.00
|
15.80
|
14.30
|
14.30
|
14.30
|
2.23
|
26,300
|
|
|
10/9/2008
|
+0.90 / +6.08%
|
13.90
|
15.90
|
13.90
|
15.70
|
15.70
|
2.45
|
6,900
|
|
|
10/8/2008
|
-1.10 / -6.92%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.80
|
2.31
|
10,000
|
|
|
10/7/2008
|
-1.10 / -6.47%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
2.48
|
9,400
|
|
|
10/6/2008
|
-1.20 / -6.59%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
2.65
|
8,900
|
|
|
10/3/2008
|
-0.50 / -2.67%
|
18.50
|
18.50
|
18.00
|
18.20
|
18.20
|
2.84
|
6,300
|
|
|
10/2/2008
|
+0.70 / +3.89%
|
18.50
|
18.70
|
17.70
|
18.70
|
18.70
|
2.92
|
15,300
|
|
|
10/1/2008
|
-0.10 / -0.55%
|
17.30
|
19.20
|
17.00
|
18.00
|
18.00
|
2.81
|
17,400
|
|
|
9/30/2008
|
-0.60 / -3.21%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.83
|
3,300
|
|
|
9/29/2008
|
-1.30 / -6.50%
|
20.00
|
21.30
|
18.70
|
18.70
|
18.70
|
2.92
|
10,300
|
|
|
9/26/2008
|
+0.40 / +2.04%
|
20.00
|
20.00
|
19.60
|
20.00
|
20.00
|
3.12
|
25,000
|
|
|
9/25/2008
|
+1.10 / +5.95%
|
18.90
|
19.60
|
18.90
|
19.60
|
19.60
|
2.94
|
17,500
|
|
|
9/24/2008
|
+0.50 / +2.78%
|
16.60
|
19.00
|
16.60
|
18.50
|
18.50
|
2.77
|
27,600
|
|
|
9/23/2008
|
-0.20 / -1.10%
|
17.00
|
18.90
|
17.00
|
18.00
|
18.00
|
2.70
|
43,800
|
|
|
9/22/2008
|
+1.00 / +5.81%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
2.73
|
3,800
|
|
|
9/19/2008
|
+1.10 / +6.83%
|
15.00
|
17.20
|
15.00
|
17.20
|
17.20
|
2.58
|
19,300
|
|
|
9/18/2008
|
-1.20 / -6.94%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
2.41
|
1,500
|
|
|
9/17/2008
|
-1.20 / -6.49%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.59
|
2,500
|
|
|
9/16/2008
|
-2.40 / -11.48%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.50
|
2.77
|
8,500
|
|
|
9/15/2008
|
-0.20 / -0.95%
|
19.70
|
22.00
|
19.70
|
20.90
|
20.90
|
3.13
|
43,900
|
|
|
9/12/2008
|
-1.50 / -6.64%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
3.16
|
1,500
|
|
|
9/11/2008
|
-1.60 / -6.61%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
3.38
|
5,700
|
|
|
9/10/2008
|
-0.70 / -2.81%
|
24.20
|
24.50
|
24.20
|
24.20
|
24.20
|
3.62
|
7,300
|
|
|
9/9/2008
|
-1.80 / -6.74%
|
25.00
|
27.50
|
24.90
|
24.90
|
24.90
|
3.73
|
31,800
|
|
|
9/8/2008
|
-2.10 / -7.29%
|
30.40
|
30.40
|
26.70
|
26.70
|
26.70
|
4.00
|
63,300
|
|
|
9/5/2008
|
+1.80 / +6.67%
|
28.80
|
28.80
|
28.00
|
28.80
|
28.80
|
4.31
|
73,900
|
|
|
9/4/2008
|
+1.70 / +6.72%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
4.04
|
57,800
|
|
|
9/3/2008
|
+1.60 / +6.75%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
3.79
|
300
|
|
|