|
Closing price on 4/4/2007
|
|
| Open |
49.80 |
| High |
50.00 |
| Low |
49.00 |
| Volume |
400 |
| Split-adjusted Price |
2.88 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2007
|
-3.10 / -5.84%
|
49.80
|
50.00
|
49.00
|
50.00
|
50.00
|
2.88
|
400
|
|
|
4/3/2007
|
-5.90 / -10.00%
|
53.80
|
60.00
|
53.10
|
53.10
|
53.10
|
3.06
|
1,100
|
|
|
4/2/2007
|
+5.10 / +9.46%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
3.40
|
600
|
|
|
3/30/2007
|
+5.90 / +12.29%
|
53.70
|
53.90
|
53.70
|
53.90
|
53.90
|
3.10
|
3,500
|
|
|
3/29/2007
|
0.00 / 0.00%
|
45.40
|
49.90
|
45.40
|
48.00
|
48.00
|
2.76
|
11,200
|
|
|
3/28/2007
|
-0.30 / -0.62%
|
45.40
|
48.00
|
43.50
|
48.00
|
48.00
|
2.76
|
3,100
|
|
|
3/27/2007
|
-4.00 / -7.65%
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
2.78
|
700
|
|
|
3/26/2007
|
-4.70 / -8.25%
|
53.60
|
57.10
|
52.30
|
52.30
|
52.30
|
3.01
|
1,500
|
|
|
3/23/2007
|
-3.00 / -5.00%
|
58.10
|
58.50
|
57.00
|
57.00
|
57.00
|
3.28
|
800
|
|
|
3/22/2007
|
-5.00 / -7.69%
|
60.90
|
63.00
|
60.00
|
60.00
|
60.00
|
3.46
|
3,300
|
|
|
3/21/2007
|
-0.10 / -0.15%
|
64.00
|
65.00
|
63.00
|
65.00
|
65.00
|
3.74
|
1,600
|
|
|
3/20/2007
|
+5.90 / +9.97%
|
65.10
|
65.10
|
65.10
|
65.10
|
65.10
|
3.75
|
8,100
|
|
|
3/19/2007
|
-2.30 / -3.74%
|
59.20
|
59.20
|
59.20
|
59.20
|
59.20
|
3.41
|
2,100
|
|
|
3/16/2007
|
+5.20 / +9.24%
|
53.90
|
61.50
|
50.70
|
61.50
|
61.50
|
3.54
|
5,600
|
|
|
3/15/2007
|
-6.20 / -9.92%
|
56.30
|
56.30
|
56.30
|
56.30
|
56.30
|
3.24
|
300
|
|
|
3/14/2007
|
-5.40 / -7.95%
|
62.50
|
62.50
|
62.50
|
62.50
|
62.50
|
3.60
|
1,600
|
|
|
3/13/2007
|
-0.30 / -0.44%
|
69.00
|
72.10
|
67.00
|
67.90
|
67.90
|
3.91
|
4,500
|
|
|
3/12/2007
|
+5.30 / +8.43%
|
68.20
|
69.10
|
68.20
|
68.20
|
68.20
|
3.93
|
13,100
|
|
|
3/9/2007
|
+5.70 / +9.97%
|
62.90
|
62.90
|
62.90
|
62.90
|
62.90
|
3.62
|
1,000
|
|
|
3/8/2007
|
+5.20 / +10.00%
|
57.20
|
57.20
|
57.20
|
57.20
|
57.20
|
3.29
|
3,400
|
|
|
3/7/2007
|
+4.70 / +9.94%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
2.99
|
1,800
|
|
|
3/6/2007
|
+4.30 / +10.00%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
2.72
|
2,800
|
|
|
3/5/2007
|
+3.00 / +7.50%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
2.48
|
1,000
|
|
|
3/2/2007
|
+3.00 / +8.11%
|
37.00
|
40.20
|
37.00
|
40.00
|
40.00
|
2.30
|
7,200
|
|
|
3/1/2007
|
+1.00 / +2.78%
|
36.00
|
37.00
|
36.00
|
37.00
|
37.00
|
2.13
|
3,400
|
|
|
2/28/2007
|
+2.40 / +7.14%
|
35.00
|
36.50
|
35.00
|
36.00
|
36.00
|
2.07
|
5,300
|
|
|
2/27/2007
|
+2.80 / +9.09%
|
33.60
|
33.80
|
33.60
|
33.60
|
33.60
|
1.93
|
900
|
|
|
2/26/2007
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
1.77
|
0
|
|
|
2/15/2007
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
1.77
|
0
|
|
|
2/14/2007
|
-0.20 / -0.65%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
1.77
|
0
|
|
|