DANA HOLDING $19.09
+0.30
|
Date |
Open |
High |
Low |
Close |
Volume |
|
9/4/2008
|
6.38
|
6.45
|
6.15
|
6.26
|
3648
|
|
9/3/2008
|
6.45
|
6.60
|
6.35
|
6.51
|
3468
|
|
9/2/2008
|
6.45
|
6.75
|
6.33
|
6.42
|
4697
|
|
8/29/2008
|
6.41
|
6.57
|
6.11
|
6.34
|
3320
|
|
8/28/2008
|
6.30
|
6.49
|
6.22
|
6.44
|
2718
|
|
8/27/2008
|
6.18
|
6.32
|
6.11
|
6.30
|
2602
|
|
8/26/2008
|
6.17
|
6.25
|
6.09
|
6.16
|
2592
|
|
8/25/2008
|
6.42
|
6.42
|
6.15
|
6.15
|
2252
|
|
8/22/2008
|
6.40
|
6.52
|
6.35
|
6.42
|
4895
|
|
8/21/2008
|
6.28
|
6.53
|
6.22
|
6.32
|
4110
|
|
8/20/2008
|
6.40
|
6.47
|
6.29
|
6.38
|
5751
|
|
8/19/2008
|
6.50
|
6.61
|
6.34
|
6.49
|
5366
|
|
8/18/2008
|
6.61
|
6.79
|
6.45
|
6.65
|
6429
|
|
8/15/2008
|
6.48
|
6.75
|
6.48
|
6.55
|
7111
|
|
8/14/2008
|
6.26
|
6.80
|
6.24
|
6.40
|
3533
|
|
8/13/2008
|
6.53
|
6.53
|
6.26
|
6.27
|
2945
|
|
8/12/2008
|
6.45
|
6.55
|
6.35
|
6.39
|
3100
|
|
8/11/2008
|
6.30
|
6.80
|
6.18
|
6.45
|
3810
|
|
8/8/2008
|
5.84
|
6.50
|
5.64
|
6.40
|
4600
|
|
8/7/2008
|
5.75
|
6.20
|
5.75
|
5.84
|
8512
|
|
8/6/2008
|
5.75
|
6.01
|
5.61
|
5.99
|
9314
|
|
8/5/2008
|
5.64
|
5.76
|
5.61
|
5.75
|
6155
|
|
8/4/2008
|
5.92
|
5.98
|
5.50
|
5.51
|
4207
|
|
8/1/2008
|
6.42
|
6.42
|
5.76
|
5.92
|
5506
|
|
7/31/2008
|
6.22
|
6.46
|
5.97
|
6.38
|
4983
|
|
7/30/2008
|
6.53
|
6.53
|
6.04
|
6.38
|
5521
|
|
7/29/2008
|
6.25
|
6.57
|
6.15
|
6.47
|
6336
|
|
7/28/2008
|
6.45
|
6.52
|
6.00
|
6.26
|
9192
|
|
7/25/2008
|
6.87
|
6.88
|
6.49
|
6.53
|
7405
|
|
7/24/2008
|
7.04
|
7.24
|
6.68
|
6.73
|
4738
|
|
7/23/2008
|
7.10
|
7.49
|
6.80
|
6.92
|
5944
|
|
7/22/2008
|
6.74
|
7.28
|
6.70
|
7.01
|
5132
|
|
7/21/2008
|
6.77
|
6.82
|
6.64
|
6.74
|
4669
|
|
7/18/2008
|
6.82
|
6.92
|
6.60
|
6.65
|
6319
|
|
7/17/2008
|
6.60
|
6.98
|
6.36
|
6.95
|
11486
|
|
7/16/2008
|
6.14
|
6.57
|
6.02
|
6.56
|
5774
|
|
7/15/2008
|
5.97
|
6.28
|
5.85
|
6.10
|
7231
|
|
7/14/2008
|
6.14
|
6.25
|
5.83
|
6.00
|
3002
|
|
7/11/2008
|
5.58
|
6.17
|
5.54
|
6.08
|
3333
|
|
7/10/2008
|
5.56
|
6.02
|
5.50
|
5.73
|
3746
|
|
7/9/2008
|
5.68
|
5.89
|
5.49
|
5.52
|
3451
|
|
7/8/2008
|
5.19
|
5.97
|
5.16
|
5.77
|
13552
|
|
7/7/2008
|
5.05
|
5.22
|
4.80
|
4.95
|
6251
|
|
7/2/2008
|
5.25
|
5.50
|
5.23
|
5.29
|
10566
|
|
7/1/2008
|
5.26
|
5.52
|
4.95
|
5.28
|
12312
|
|
6/30/2008
|
5.12
|
6.30
|
5.10
|
5.35
|
13444
|
|
6/27/2008
|
5.51
|
5.57
|
5.17
|
5.45
|
97786
|
|
6/26/2008
|
6.29
|
6.29
|
5.45
|
5.50
|
22459
|
|
6/25/2008
|
6.19
|
6.62
|
6.16
|
6.24
|
7987
|
|
6/24/2008
|
6.86
|
6.86
|
6.04
|
6.21
|
10704
|
|
6/23/2008
|
7.06
|
7.09
|
6.60
|
6.60
|
6162
|
|
6/20/2008
|
8.12
|
8.14
|
6.90
|
7.10
|
25854
|
|
6/19/2008
|
8.55
|
8.72
|
7.99
|
8.02
|
10622
|
