|
Closing price on 9/13/2007
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.50 |
| Volume |
5,900 |
| Split-adjusted Price |
19.50 |
|
|
DAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2007
|
+0.30 / +1.56%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.50
|
19.50
|
5,900
|
|
|
9/12/2007
|
+1.00 / +5.49%
|
19.00
|
20.00
|
19.00
|
19.20
|
19.20
|
19.20
|
2,900
|
|
|
9/11/2007
|
+0.60 / +3.41%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
400
|
|
|
9/10/2007
|
-0.50 / -2.76%
|
18.50
|
19.00
|
17.60
|
17.60
|
17.60
|
17.60
|
3,100
|
|
|
9/7/2007
|
+0.90 / +5.23%
|
17.70
|
18.10
|
17.40
|
18.10
|
18.10
|
18.10
|
4,600
|
|
|
9/6/2007
|
-0.10 / -0.58%
|
17.00
|
17.50
|
17.00
|
17.20
|
17.20
|
17.20
|
900
|
|
|
9/5/2007
|
-0.50 / -2.81%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.30
|
17.30
|
800
|
|
|
9/4/2007
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
0
|
|
|
8/31/2007
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
100
|
|
|
8/30/2007
|
+0.80 / +4.71%
|
17.20
|
17.80
|
17.20
|
17.80
|
17.80
|
17.80
|
2,000
|
|
|
8/29/2007
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0
|
|
|
8/28/2007
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1,000
|
|
|
8/27/2007
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
8/24/2007
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
8/23/2007
|
-0.70 / -4.07%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
300
|
|
|
8/22/2007
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
0
|
|
|
8/21/2007
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
400
|
|
|
8/20/2007
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
0
|
|
|
8/17/2007
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
300
|
|
|
8/16/2007
|
-1.00 / -5.56%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
17.00
|
700
|
|
|
8/15/2007
|
+1.00 / +5.88%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
18.00
|
300
|
|
|
8/14/2007
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
400
|
|
|
8/13/2007
|
-0.40 / -2.27%
|
17.50
|
17.50
|
17.00
|
17.20
|
17.20
|
17.20
|
1,800
|
|
|
8/10/2007
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
17.60
|
600
|
|
|
8/9/2007
|
+1.00 / +5.88%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
200
|
|
|
8/8/2007
|
-1.00 / -5.56%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
17.00
|
4,100
|
|
|
8/7/2007
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
1,300
|
|
|
8/6/2007
|
-0.50 / -2.63%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
1,200
|
|
|
8/3/2007
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
200
|
|
|
8/2/2007
|
+0.70 / +3.83%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
100
|
|
|