|
Closing price on 5/9/2008
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
17.90 |
| Volume |
3,100 |
| Split-adjusted Price |
2.89 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2008
|
-0.50 / -2.72%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
2.89
|
3,100
|
|
|
5/8/2008
|
-0.50 / -2.65%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2.97
|
100
|
|
|
5/7/2008
|
-0.50 / -2.58%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
3.05
|
1,100
|
|
|
5/6/2008
|
-0.50 / -2.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
3.13
|
500
|
|
|
5/5/2008
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.90
|
3.21
|
800
|
|
|
4/29/2008
|
-0.60 / -2.91%
|
21.20
|
21.20
|
20.00
|
20.00
|
20.00
|
3.23
|
2,900
|
|
|
4/28/2008
|
+0.60 / +3.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
3.33
|
2,700
|
|
|
4/25/2008
|
+0.60 / +3.09%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.23
|
900
|
|
|
4/24/2008
|
-0.50 / -2.51%
|
19.40
|
19.90
|
19.40
|
19.40
|
19.40
|
3.13
|
8,000
|
|
|
4/23/2008
|
-0.90 / -4.33%
|
20.50
|
20.50
|
19.90
|
19.90
|
19.90
|
3.21
|
4,500
|
|
|
4/22/2008
|
+0.10 / +0.48%
|
20.50
|
20.80
|
20.30
|
20.80
|
20.80
|
3.36
|
4,700
|
|
|
4/21/2008
|
+0.40 / +1.97%
|
21.40
|
21.40
|
20.50
|
20.70
|
20.70
|
3.34
|
800
|
|
|
4/18/2008
|
-1.10 / -5.14%
|
21.50
|
21.50
|
20.30
|
20.30
|
20.30
|
3.28
|
1,000
|
|
|
4/17/2008
|
+0.60 / +2.88%
|
20.20
|
21.40
|
20.20
|
21.40
|
21.40
|
3.46
|
8,000
|
|
|
4/16/2008
|
-0.60 / -2.80%
|
20.80
|
21.00
|
20.80
|
20.80
|
20.80
|
3.36
|
8,700
|
|
|
4/11/2008
|
-0.60 / -2.73%
|
22.00
|
22.00
|
21.40
|
21.40
|
21.40
|
3.46
|
8,400
|
|
|
4/10/2008
|
-0.40 / -1.79%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.00
|
3.55
|
3,500
|
|
|
4/9/2008
|
-0.90 / -3.86%
|
23.60
|
23.60
|
22.40
|
22.40
|
22.40
|
3.62
|
13,000
|
|
|
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
|
|
|