|
Closing price on 11/9/2007
|
|
| Open |
109.00 |
| High |
113.00 |
| Low |
109.00 |
| Volume |
27,000 |
| Split-adjusted Price |
9.12 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2007
|
-1.00 / -0.88%
|
109.00
|
113.00
|
109.00
|
113.00
|
113.00
|
9.12
|
27,000
|
|
|
11/8/2007
|
-8.00 / -6.56%
|
120.00
|
120.00
|
111.10
|
114.00
|
114.00
|
9.21
|
25,000
|
|
|
11/7/2007
|
+4.30 / +3.65%
|
125.80
|
125.80
|
120.00
|
122.00
|
122.00
|
9.85
|
29,000
|
|
|
11/6/2007
|
+7.00 / +6.32%
|
105.00
|
117.70
|
105.00
|
117.70
|
117.70
|
9.50
|
51,700
|
|
|
11/5/2007
|
+8.70 / +8.53%
|
110.70
|
110.70
|
97.00
|
110.70
|
110.70
|
8.94
|
12,900
|
|
|
11/2/2007
|
+7.00 / +7.37%
|
102.00
|
102.00
|
95.00
|
102.00
|
102.00
|
8.24
|
37,900
|
|
|
11/1/2007
|
+9.00 / +10.47%
|
87.60
|
95.00
|
85.00
|
95.00
|
95.00
|
7.67
|
22,700
|
|
|
10/31/2007
|
-4.00 / -4.44%
|
88.00
|
88.00
|
84.50
|
86.00
|
86.00
|
6.94
|
17,600
|
|
|
10/30/2007
|
-4.00 / -4.26%
|
96.00
|
96.00
|
84.60
|
90.00
|
90.00
|
7.27
|
13,600
|
|
|
10/29/2007
|
-12.00 / -11.32%
|
104.00
|
104.00
|
93.70
|
94.00
|
94.00
|
7.59
|
19,400
|
|
|
10/26/2007
|
-2.00 / -1.85%
|
121.00
|
121.00
|
99.50
|
106.00
|
106.00
|
8.56
|
36,300
|
|
|
10/25/2007
|
+6.40 / +6.30%
|
111.70
|
111.70
|
105.00
|
108.00
|
108.00
|
8.72
|
32,700
|
|
|
10/24/2007
|
+9.10 / +9.84%
|
101.60
|
101.60
|
101.60
|
101.60
|
101.60
|
8.20
|
16,800
|
|
|
10/23/2007
|
+8.10 / +9.60%
|
92.50
|
92.50
|
90.00
|
92.50
|
92.50
|
7.47
|
32,600
|
|
|
10/22/2007
|
+7.10 / +9.18%
|
84.00
|
84.40
|
81.00
|
84.40
|
84.40
|
6.82
|
13,800
|
|
|
10/19/2007
|
+8.00 / +11.54%
|
75.30
|
77.30
|
71.00
|
77.30
|
77.30
|
6.24
|
39,700
|
|
|
10/18/2007
|
+3.00 / +4.52%
|
70.00
|
72.90
|
68.00
|
69.30
|
69.30
|
5.60
|
38,200
|
|
|
10/17/2007
|
+6.00 / +9.95%
|
66.30
|
66.30
|
66.30
|
66.30
|
66.30
|
5.35
|
32,000
|
|
|
10/16/2007
|
+4.00 / +7.10%
|
60.30
|
60.30
|
60.30
|
60.30
|
60.30
|
4.87
|
8,700
|
|
|
10/15/2007
|
+6.30 / +12.60%
|
52.00
|
56.30
|
52.00
|
56.30
|
56.30
|
4.55
|
6,400
|
|
|
10/12/2007
|
0.00 / 0.00%
|
51.00
|
53.00
|
50.00
|
50.00
|
50.00
|
4.04
|
6,800
|
|
|
10/11/2007
|
+2.00 / +4.17%
|
50.00
|
50.80
|
48.50
|
50.00
|
50.00
|
4.04
|
7,500
|
|
|
10/10/2007
|
+2.00 / +4.35%
|
48.00
|
50.00
|
47.00
|
48.00
|
48.00
|
3.88
|
2,900
|
|
|
10/9/2007
|
0.00 / 0.00%
|
45.10
|
46.00
|
45.10
|
46.00
|
46.00
|
3.71
|
2,300
|
|
|
10/8/2007
|
-0.70 / -1.50%
|
46.50
|
46.60
|
43.00
|
46.00
|
46.00
|
3.71
|
6,900
|
|
|
10/5/2007
|
+0.20 / +0.43%
|
46.70
|
46.80
|
46.00
|
46.70
|
46.70
|
3.77
|
6,300
|
|
|
10/4/2007
|
-0.10 / -0.21%
|
48.00
|
48.00
|
46.00
|
46.50
|
46.50
|
3.75
|
7,200
|
|
|
10/3/2007
|
+0.60 / +1.30%
|
46.60
|
46.60
|
46.60
|
46.60
|
46.60
|
3.76
|
0
|
|
|
10/2/2007
|
+0.40 / +0.88%
|
48.90
|
48.90
|
44.50
|
46.00
|
46.00
|
3.71
|
1,500
|
|
|
10/1/2007
|
+4.10 / +9.88%
|
45.40
|
45.60
|
41.60
|
45.60
|
45.60
|
3.68
|
7,700
|
|
|