|
Closing price on 9/16/2008
|
|
| Open |
18.60 |
| High |
18.60 |
| Low |
18.50 |
| Volume |
8,500 |
| Split-adjusted Price |
2.77 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2008
|
-2.40 / -11.48%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.50
|
2.77
|
8,500
|
|
|
9/15/2008
|
-0.20 / -0.95%
|
19.70
|
22.00
|
19.70
|
20.90
|
20.90
|
3.13
|
43,900
|
|
|
9/12/2008
|
-1.50 / -6.64%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
3.16
|
1,500
|
|
|
9/11/2008
|
-1.60 / -6.61%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
3.38
|
5,700
|
|
|
9/10/2008
|
-0.70 / -2.81%
|
24.20
|
24.50
|
24.20
|
24.20
|
24.20
|
3.62
|
7,300
|
|
|
9/9/2008
|
-1.80 / -6.74%
|
25.00
|
27.50
|
24.90
|
24.90
|
24.90
|
3.73
|
31,800
|
|
|
9/8/2008
|
-2.10 / -7.29%
|
30.40
|
30.40
|
26.70
|
26.70
|
26.70
|
4.00
|
63,300
|
|
|
9/5/2008
|
+1.80 / +6.67%
|
28.80
|
28.80
|
28.00
|
28.80
|
28.80
|
4.31
|
73,900
|
|
|
9/4/2008
|
+1.70 / +6.72%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
4.04
|
57,800
|
|
|
9/3/2008
|
+1.60 / +6.75%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
3.79
|
300
|
|
|
8/29/2008
|
+1.40 / +6.28%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
3.55
|
16,500
|
|
|
8/28/2008
|
+1.40 / +6.70%
|
22.30
|
22.30
|
21.00
|
22.30
|
22.30
|
3.34
|
122,300
|
|
|
8/27/2008
|
+1.30 / +6.63%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.13
|
16,600
|
|
|
8/26/2008
|
+1.20 / +6.52%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
2.94
|
1,200
|
|
|
8/25/2008
|
+1.00 / +5.75%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2.76
|
6,700
|
|
|
8/22/2008
|
+0.90 / +5.45%
|
17.40
|
17.40
|
16.30
|
17.40
|
17.40
|
2.61
|
41,800
|
|
|
8/21/2008
|
+1.50 / +10.00%
|
15.00
|
16.50
|
15.00
|
16.50
|
16.50
|
2.47
|
31,000
|
|
|
8/20/2008
|
-0.80 / -5.06%
|
15.00
|
16.50
|
14.90
|
15.00
|
15.00
|
2.25
|
21,400
|
|
|
8/19/2008
|
+0.10 / +0.64%
|
16.70
|
16.70
|
15.00
|
15.80
|
15.80
|
2.37
|
57,000
|
|
|
8/18/2008
|
+1.00 / +6.80%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.70
|
2.35
|
20,700
|
|
|
8/15/2008
|
+0.50 / +3.52%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.20
|
300
|
|
|
8/14/2008
|
+0.50 / +3.65%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.13
|
3,800
|
|
|
8/13/2008
|
+0.40 / +3.01%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.70
|
2.05
|
19,600
|
|
|
8/12/2008
|
+0.30 / +2.31%
|
13.30
|
13.30
|
12.40
|
13.30
|
13.30
|
1.99
|
23,600
|
|
|
8/11/2008
|
+0.30 / +2.36%
|
12.00
|
13.00
|
12.00
|
13.00
|
13.00
|
1.95
|
8,200
|
|
|
8/8/2008
|
+0.70 / +5.83%
|
12.30
|
13.00
|
12.20
|
12.70
|
12.70
|
1.90
|
5,400
|
|
|
8/7/2008
|
-0.70 / -5.51%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.00
|
1.80
|
11,400
|
|
|
8/6/2008
|
+0.40 / +3.25%
|
11.90
|
12.70
|
11.90
|
12.70
|
12.70
|
1.90
|
9,100
|
|
|
8/5/2008
|
-0.50 / -3.91%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
1.84
|
1,100
|
|
|
8/4/2008
|
-0.50 / -3.76%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.92
|
500
|
|
|