|
Closing price on 8/22/2008
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
16.30 |
| Volume |
41,800 |
| Split-adjusted Price |
2.81 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2008
|
+0.90 / +5.45%
|
17.40
|
17.40
|
16.30
|
17.40
|
17.40
|
2.81
|
41,800
|
|
|
8/21/2008
|
+1.50 / +10.00%
|
15.00
|
16.50
|
15.00
|
16.50
|
16.50
|
2.66
|
31,000
|
|
|
8/20/2008
|
-0.80 / -5.06%
|
15.00
|
16.50
|
14.90
|
15.00
|
15.00
|
2.42
|
21,400
|
|
|
8/19/2008
|
+0.10 / +0.64%
|
16.70
|
16.70
|
15.00
|
15.80
|
15.80
|
2.55
|
57,000
|
|
|
8/18/2008
|
+1.00 / +6.80%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.70
|
2.54
|
20,700
|
|
|
8/15/2008
|
+0.50 / +3.52%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.37
|
300
|
|
|
8/14/2008
|
+0.50 / +3.65%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.29
|
3,800
|
|
|
8/13/2008
|
+0.40 / +3.01%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.70
|
2.21
|
19,600
|
|
|
8/12/2008
|
+0.30 / +2.31%
|
13.30
|
13.30
|
12.40
|
13.30
|
13.30
|
2.15
|
23,600
|
|
|
8/11/2008
|
+0.30 / +2.36%
|
12.00
|
13.00
|
12.00
|
13.00
|
13.00
|
2.10
|
8,200
|
|
|
8/8/2008
|
+0.70 / +5.83%
|
12.30
|
13.00
|
12.20
|
12.70
|
12.70
|
2.05
|
5,400
|
|
|
8/7/2008
|
-0.70 / -5.51%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.00
|
1.94
|
11,400
|
|
|
8/6/2008
|
+0.40 / +3.25%
|
11.90
|
12.70
|
11.90
|
12.70
|
12.70
|
2.05
|
9,100
|
|
|
8/5/2008
|
-0.50 / -3.91%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
1.99
|
1,100
|
|
|
8/4/2008
|
-0.50 / -3.76%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.07
|
500
|
|
|
8/1/2008
|
-0.50 / -3.62%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
2.15
|
1,700
|
|
|
7/31/2008
|
-0.50 / -3.50%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.23
|
100
|
|
|
7/30/2008
|
-0.10 / -0.69%
|
14.90
|
14.90
|
14.30
|
14.30
|
14.30
|
2.31
|
4,700
|
|
|
7/29/2008
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.40
|
14.40
|
14.40
|
2.33
|
13,700
|
|
|
7/28/2008
|
-0.60 / -4.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.33
|
11,500
|
|
|
7/25/2008
|
-0.60 / -3.85%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.42
|
1,300
|
|
|
7/24/2008
|
-0.60 / -3.70%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.52
|
7,300
|
|
|
7/23/2008
|
-0.60 / -3.57%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2.62
|
200
|
|
|
7/22/2008
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.71
|
0
|
|
|
7/21/2008
|
-0.40 / -2.33%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.71
|
1,800
|
|
|
7/18/2008
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.20
|
17.20
|
17.20
|
2.78
|
13,800
|
|
|
7/17/2008
|
+0.40 / +2.38%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.78
|
4,900
|
|
|
7/16/2008
|
+0.60 / +3.70%
|
16.80
|
16.80
|
15.60
|
16.80
|
16.80
|
2.71
|
40,800
|
|
|
7/15/2008
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2.62
|
4,600
|
|
|
7/14/2008
|
+0.50 / +3.21%
|
14.90
|
16.10
|
14.90
|
16.10
|
16.10
|
2.60
|
26,300
|
|
|