|
Closing price on 2/19/2008
|
|
| Open |
37.50 |
| High |
39.10 |
| Low |
37.20 |
| Volume |
4,800 |
| Split-adjusted Price |
6.31 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2008
|
+0.20 / +0.51%
|
37.50
|
39.10
|
37.20
|
39.10
|
39.10
|
6.31
|
4,800
|
|
|
2/18/2008
|
-1.90 / -4.66%
|
40.00
|
40.00
|
37.00
|
38.90
|
38.90
|
6.28
|
4,100
|
|
|
2/15/2008
|
-0.70 / -1.69%
|
45.00
|
45.00
|
40.00
|
40.80
|
40.80
|
6.59
|
2,100
|
|
|
2/14/2008
|
+1.20 / +2.98%
|
42.00
|
42.50
|
40.00
|
41.50
|
41.50
|
6.70
|
8,100
|
|
|
2/13/2008
|
-3.30 / -7.57%
|
42.20
|
43.00
|
40.30
|
40.30
|
40.30
|
6.51
|
4,700
|
|
|
2/12/2008
|
+0.50 / +1.16%
|
47.90
|
47.90
|
43.20
|
43.60
|
43.60
|
7.04
|
10,600
|
|
|
2/1/2008
|
-2.90 / -6.30%
|
45.00
|
45.00
|
42.00
|
43.10
|
43.10
|
6.96
|
35,600
|
|
|
1/31/2008
|
+2.70 / +6.24%
|
47.20
|
47.30
|
39.00
|
46.00
|
46.00
|
7.43
|
24,900
|
|
|
1/30/2008
|
+1.80 / +4.34%
|
42.00
|
43.30
|
39.40
|
43.30
|
43.30
|
6.99
|
19,200
|
|
|
1/29/2008
|
+3.90 / +10.37%
|
38.90
|
42.00
|
36.20
|
41.50
|
41.50
|
6.70
|
24,000
|
|
|
1/28/2008
|
-1.50 / -3.84%
|
39.90
|
40.00
|
37.50
|
37.60
|
37.60
|
6.07
|
3,200
|
|
|
1/25/2008
|
+0.60 / +1.56%
|
38.90
|
40.00
|
38.90
|
39.10
|
39.10
|
6.31
|
2,300
|
|
|
1/24/2008
|
+0.50 / +1.32%
|
39.20
|
39.20
|
38.50
|
38.50
|
38.50
|
6.22
|
3,200
|
|
|
1/23/2008
|
-35.00 / -47.95%
|
41.10
|
41.10
|
37.50
|
38.00
|
38.00
|
6.14
|
3,200
|
|
|
1/22/2008
|
-4.60 / -5.93%
|
79.90
|
79.90
|
72.20
|
73.00
|
73.00
|
5.89
|
17,400
|
|
|
1/21/2008
|
-1.40 / -1.77%
|
76.00
|
82.00
|
76.00
|
77.60
|
77.60
|
6.27
|
10,600
|
|
|
1/18/2008
|
+2.10 / +2.73%
|
78.00
|
84.80
|
78.00
|
79.00
|
79.00
|
6.38
|
11,100
|
|
|
1/17/2008
|
+5.70 / +8.01%
|
71.50
|
78.10
|
71.50
|
76.90
|
76.90
|
6.21
|
18,600
|
|
|
1/16/2008
|
+6.40 / +9.88%
|
70.00
|
71.20
|
70.00
|
71.20
|
71.20
|
5.75
|
3,100
|
|
|
1/15/2008
|
-7.20 / -10.00%
|
64.80
|
65.00
|
64.80
|
64.80
|
64.80
|
5.23
|
3,700
|
|
|
1/14/2008
|
+1.00 / +1.41%
|
70.50
|
74.50
|
70.50
|
72.00
|
72.00
|
5.81
|
2,200
|
|
|
1/11/2008
|
-6.00 / -7.79%
|
71.00
|
81.00
|
71.00
|
71.00
|
71.00
|
5.73
|
11,600
|
|
|
1/10/2008
|
-5.00 / -6.10%
|
73.80
|
77.00
|
73.80
|
77.00
|
77.00
|
6.22
|
6,600
|
|
|
1/9/2008
|
-2.40 / -2.84%
|
82.00
|
82.00
|
82.00
|
82.00
|
82.00
|
6.62
|
200
|
|
|
1/8/2008
|
-0.10 / -0.12%
|
84.40
|
84.40
|
84.40
|
84.40
|
84.40
|
6.82
|
1,100
|
|
|
1/7/2008
|
-1.50 / -1.74%
|
84.00
|
85.00
|
84.00
|
84.50
|
84.50
|
6.82
|
1,800
|
|
|
1/4/2008
|
-2.00 / -2.27%
|
86.00
|
88.90
|
86.00
|
86.00
|
86.00
|
6.94
|
3,600
|
|
|
1/3/2008
|
-1.00 / -1.12%
|
87.00
|
90.00
|
87.00
|
88.00
|
88.00
|
7.11
|
3,800
|
|
|
1/2/2008
|
-4.00 / -4.30%
|
89.00
|
94.50
|
89.00
|
89.00
|
89.00
|
7.19
|
2,200
|
|
|
12/28/2007
|
-0.50 / -0.53%
|
93.00
|
94.00
|
93.00
|
93.00
|
93.00
|
7.51
|
1,500
|
|
|