|
Closing price on 6/27/2008
|
|
| Open |
11.90 |
| High |
12.60 |
| Low |
11.90 |
| Volume |
3,900 |
| Split-adjusted Price |
2.00 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2008
|
+0.20 / +1.64%
|
11.90
|
12.60
|
11.90
|
12.40
|
12.40
|
2.00
|
3,900
|
|
|
6/26/2008
|
+0.10 / +0.83%
|
12.40
|
12.40
|
12.00
|
12.20
|
12.20
|
1.97
|
18,600
|
|
|
6/25/2008
|
+0.40 / +3.42%
|
12.10
|
12.10
|
11.90
|
12.10
|
12.10
|
1.95
|
11,800
|
|
|
6/24/2008
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
1.89
|
12,700
|
|
|
6/23/2008
|
+0.40 / +3.60%
|
11.00
|
11.50
|
10.70
|
11.50
|
11.50
|
1.86
|
11,800
|
|
|
6/20/2008
|
-0.40 / -3.48%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1.79
|
18,400
|
|
|
6/19/2008
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.86
|
3,000
|
|
|
6/18/2008
|
-0.30 / -2.54%
|
12.10
|
12.10
|
11.50
|
11.50
|
11.50
|
1.86
|
33,700
|
|
|
6/17/2008
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.91
|
100
|
|
|
6/16/2008
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.86
|
4,000
|
|
|
6/13/2008
|
+0.30 / +2.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1.81
|
1,000
|
|
|
6/12/2008
|
+0.30 / +2.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
1.76
|
1,200
|
|
|
6/11/2008
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.71
|
6,200
|
|
|
6/10/2008
|
+0.20 / +1.90%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.70
|
1.73
|
39,100
|
|
|
6/9/2008
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.70
|
200
|
|
|
6/6/2008
|
-0.30 / -2.70%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.74
|
400
|
|
|
6/5/2008
|
-0.30 / -2.63%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1.79
|
4,700
|
|
|
6/4/2008
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
1.84
|
6,600
|
|
|
6/3/2008
|
-0.60 / -4.96%
|
11.50
|
11.80
|
11.50
|
11.50
|
11.50
|
1.86
|
8,400
|
|
|
6/2/2008
|
-0.30 / -2.42%
|
12.00
|
12.10
|
11.70
|
12.10
|
12.10
|
1.95
|
4,600
|
|
|
5/30/2008
|
+0.10 / +0.81%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.40
|
2.00
|
16,200
|
|
|
5/29/2008
|
-0.30 / -2.38%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
1.99
|
15,700
|
|
|
5/28/2008
|
-0.30 / -2.33%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2.03
|
1,100
|
|
|
5/27/2008
|
-0.30 / -2.27%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.08
|
100
|
|
|
5/26/2008
|
-0.40 / -2.94%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.13
|
100
|
|
|
5/23/2008
|
-0.40 / -2.86%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
2.20
|
700
|
|
|
5/22/2008
|
-0.40 / -2.78%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.26
|
300
|
|
|
5/21/2008
|
-0.40 / -2.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.33
|
100
|
|
|
5/20/2008
|
-0.40 / -2.63%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.39
|
200
|
|
|
5/19/2008
|
-0.40 / -2.56%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
2.45
|
1,100
|
|
|