|
Closing price on 4/8/2008
|
|
| Open |
23.30 |
| High |
23.30 |
| Low |
22.10 |
| Volume |
23,800 |
| Split-adjusted Price |
3.76 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2008
|
+0.60 / +2.64%
|
23.30
|
23.30
|
22.10
|
23.30
|
23.30
|
3.76
|
23,800
|
|
|
4/7/2008
|
+0.60 / +2.71%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
3.67
|
200
|
|
|
4/4/2008
|
+0.40 / +1.84%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.57
|
200
|
|
|
4/3/2008
|
+0.40 / +1.88%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
3.50
|
100
|
|
|
4/2/2008
|
+0.40 / +1.91%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
3.44
|
1,000
|
|
|
4/1/2008
|
+0.40 / +1.95%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.38
|
100
|
|
|
3/31/2008
|
+0.40 / +1.99%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
3.31
|
500
|
|
|
3/28/2008
|
+0.30 / +1.52%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
3.25
|
100
|
|
|
3/27/2008
|
+0.20 / +1.02%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
3.20
|
100
|
|
|
3/26/2008
|
+1.70 / +9.50%
|
19.00
|
19.60
|
19.00
|
19.60
|
19.60
|
3.17
|
11,300
|
|
|
3/25/2008
|
-1.90 / -9.60%
|
17.90
|
19.70
|
17.90
|
17.90
|
17.90
|
2.89
|
13,700
|
|
|
3/24/2008
|
-2.20 / -10.00%
|
19.90
|
20.00
|
19.80
|
19.80
|
19.80
|
3.20
|
9,200
|
|
|
3/21/2008
|
-1.40 / -5.98%
|
24.00
|
24.00
|
21.60
|
22.00
|
22.00
|
3.55
|
5,700
|
|
|
3/20/2008
|
+0.90 / +4.00%
|
26.10
|
26.10
|
23.40
|
23.40
|
23.40
|
3.78
|
900
|
|
|
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
|
|
|