|
Closing price on 11/4/2008
|
|
| Open |
13.50 |
| High |
13.60 |
| Low |
12.40 |
| Volume |
6,600 |
| Split-adjusted Price |
2.29 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2008
|
+1.00 / +7.94%
|
13.50
|
13.60
|
12.40
|
13.60
|
13.60
|
2.29
|
6,600
|
|
|
11/3/2008
|
-0.40 / -3.08%
|
12.20
|
13.10
|
12.20
|
12.60
|
12.60
|
2.12
|
5,600
|
|
|
10/31/2008
|
-0.80 / -5.80%
|
12.70
|
13.50
|
12.70
|
13.00
|
13.00
|
2.19
|
7,600
|
|
|
10/30/2008
|
+0.30 / +2.22%
|
13.50
|
13.80
|
12.60
|
13.80
|
13.80
|
2.32
|
6,300
|
|
|
10/29/2008
|
+0.70 / +5.47%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.50
|
2.27
|
14,100
|
|
|
10/28/2008
|
-0.70 / -5.19%
|
12.60
|
13.00
|
12.60
|
12.80
|
12.80
|
2.16
|
27,400
|
|
|
10/27/2008
|
-0.90 / -6.25%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.27
|
4,600
|
|
|
10/24/2008
|
-0.10 / -0.69%
|
15.70
|
15.70
|
14.40
|
14.40
|
14.40
|
2.43
|
5,300
|
|
|
10/23/2008
|
-0.70 / -4.61%
|
16.00
|
16.40
|
14.50
|
14.50
|
14.50
|
2.44
|
8,000
|
|
|
10/22/2008
|
-0.10 / -0.65%
|
16.40
|
16.40
|
14.90
|
15.20
|
15.20
|
2.56
|
13,500
|
|
|
10/21/2008
|
+0.40 / +2.68%
|
16.20
|
16.20
|
15.00
|
15.30
|
15.30
|
2.58
|
15,100
|
|
|
10/20/2008
|
-1.00 / -6.29%
|
14.90
|
16.00
|
14.90
|
14.90
|
14.90
|
2.51
|
8,800
|
|
|
10/17/2008
|
-0.90 / -5.36%
|
17.00
|
17.00
|
15.90
|
15.90
|
15.90
|
2.68
|
14,800
|
|
|
10/16/2008
|
-1.20 / -6.67%
|
16.80
|
17.80
|
16.80
|
16.80
|
16.80
|
2.83
|
14,500
|
|
|
10/15/2008
|
+1.10 / +6.51%
|
18.00
|
18.00
|
17.50
|
18.00
|
18.00
|
3.03
|
30,400
|
|
|
10/14/2008
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.85
|
100
|
|
|
10/13/2008
|
+1.80 / +12.59%
|
14.50
|
16.10
|
14.50
|
16.10
|
16.10
|
2.71
|
21,700
|
|
|
10/10/2008
|
-1.40 / -8.92%
|
15.00
|
15.80
|
14.30
|
14.30
|
14.30
|
2.41
|
26,300
|
|
|
10/9/2008
|
+0.90 / +6.08%
|
13.90
|
15.90
|
13.90
|
15.70
|
15.70
|
2.64
|
6,900
|
|
|
10/8/2008
|
-1.10 / -6.92%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.80
|
2.49
|
10,000
|
|
|
10/7/2008
|
-1.10 / -6.47%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
2.68
|
9,400
|
|
|
10/6/2008
|
-1.20 / -6.59%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
2.86
|
8,900
|
|
|
10/3/2008
|
-0.50 / -2.67%
|
18.50
|
18.50
|
18.00
|
18.20
|
18.20
|
3.07
|
6,300
|
|
|
10/2/2008
|
+0.70 / +3.89%
|
18.50
|
18.70
|
17.70
|
18.70
|
18.70
|
3.15
|
15,300
|
|
|
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
|
|
|