|
Closing price on 3/19/2008
|
|
| Open |
25.50 |
| High |
25.70 |
| Low |
22.50 |
| Volume |
1,800 |
| Split-adjusted Price |
3.63 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2008
|
-0.90 / -3.85%
|
25.50
|
25.70
|
22.50
|
22.50
|
22.50
|
3.63
|
1,800
|
|
|
3/18/2008
|
-2.60 / -10.00%
|
23.60
|
24.00
|
23.40
|
23.40
|
23.40
|
3.78
|
12,900
|
|
|
3/17/2008
|
-3.00 / -10.34%
|
25.90
|
27.00
|
25.90
|
26.00
|
26.00
|
4.20
|
18,900
|
|
|
3/14/2008
|
-1.00 / -3.33%
|
29.00
|
29.00
|
28.20
|
29.00
|
29.00
|
4.68
|
7,400
|
|
|
3/13/2008
|
0.00 / 0.00%
|
30.60
|
30.60
|
28.00
|
30.00
|
30.00
|
4.84
|
14,100
|
|
|
3/12/2008
|
+0.20 / +0.67%
|
30.00
|
32.00
|
29.00
|
30.00
|
30.00
|
4.84
|
7,600
|
|
|
3/11/2008
|
-1.20 / -3.87%
|
30.00
|
32.50
|
29.60
|
29.80
|
29.80
|
4.81
|
3,900
|
|
|
3/10/2008
|
+1.00 / +3.33%
|
33.00
|
33.00
|
31.00
|
31.00
|
31.00
|
5.01
|
31,400
|
|
|
3/7/2008
|
+2.70 / +9.89%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
4.84
|
19,900
|
|
|
3/6/2008
|
+1.80 / +7.06%
|
25.50
|
27.30
|
25.50
|
27.30
|
27.30
|
4.41
|
17,200
|
|
|
3/5/2008
|
-1.60 / -5.90%
|
24.90
|
25.50
|
24.50
|
25.50
|
25.50
|
4.12
|
1,900
|
|
|
3/4/2008
|
-1.40 / -4.91%
|
27.20
|
27.20
|
27.10
|
27.10
|
27.10
|
4.38
|
1,400
|
|
|
3/3/2008
|
-1.80 / -5.94%
|
31.50
|
31.50
|
28.50
|
28.50
|
28.50
|
4.60
|
3,300
|
|
|
2/29/2008
|
-2.70 / -8.18%
|
32.70
|
32.70
|
30.30
|
30.30
|
30.30
|
4.89
|
5,500
|
|
|
2/28/2008
|
0.00 / 0.00%
|
34.80
|
34.80
|
31.10
|
33.00
|
33.00
|
5.33
|
600
|
|
|
2/27/2008
|
+1.80 / +5.77%
|
33.00
|
33.50
|
33.00
|
33.00
|
33.00
|
5.33
|
6,900
|
|
|
2/26/2008
|
-2.20 / -6.59%
|
36.00
|
36.00
|
31.00
|
31.20
|
31.20
|
5.04
|
5,100
|
|
|
2/25/2008
|
+1.20 / +3.73%
|
33.30
|
33.40
|
33.30
|
33.40
|
33.40
|
5.39
|
4,800
|
|
|
2/22/2008
|
+0.10 / +0.31%
|
29.30
|
32.20
|
29.00
|
32.20
|
32.20
|
5.20
|
7,700
|
|
|
2/21/2008
|
-2.90 / -8.29%
|
32.50
|
32.60
|
32.10
|
32.10
|
32.10
|
5.18
|
15,100
|
|
|
2/20/2008
|
-4.10 / -10.49%
|
40.00
|
40.00
|
35.00
|
35.00
|
35.00
|
5.65
|
5,100
|
|
|
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
|
|
|