|
Closing price on 1/31/2008
|
|
| Open |
51.50 |
| High |
53.00 |
| Low |
51.00 |
| Volume |
35,930 |
| Split-adjusted Price |
7.04 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2008
|
+1.50 / +2.91%
|
51.50
|
53.00
|
51.00
|
53.00
|
53.00
|
7.04
|
35,930
|
|
|
1/30/2008
|
+2.20 / +4.46%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
6.84
|
12,470
|
|
|
1/29/2008
|
+2.30 / +4.89%
|
48.40
|
49.30
|
48.00
|
49.30
|
49.30
|
6.54
|
30,590
|
|
|
1/28/2008
|
+0.20 / +0.43%
|
47.00
|
47.10
|
46.00
|
47.00
|
47.00
|
6.24
|
28,520
|
|
|
1/25/2008
|
+0.90 / +1.96%
|
45.90
|
46.80
|
45.80
|
46.80
|
46.80
|
6.21
|
13,350
|
|
|
1/24/2008
|
-0.70 / -1.50%
|
47.50
|
48.00
|
45.90
|
45.90
|
45.90
|
6.09
|
19,960
|
|
|
1/23/2008
|
-2.40 / -4.90%
|
47.80
|
48.00
|
46.60
|
46.60
|
46.60
|
6.19
|
29,900
|
|
|
1/22/2008
|
-1.00 / -2.00%
|
48.00
|
49.50
|
48.00
|
49.00
|
49.00
|
6.50
|
15,790
|
|
|
1/21/2008
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
50.00
|
50.00
|
6.64
|
29,490
|
|
|
1/18/2008
|
+2.00 / +4.17%
|
48.00
|
50.00
|
48.00
|
50.00
|
50.00
|
6.64
|
11,110
|
|
|
1/17/2008
|
-2.00 / -4.00%
|
52.00
|
52.00
|
48.00
|
48.00
|
48.00
|
6.37
|
73,070
|
|
|
1/16/2008
|
+2.00 / +4.17%
|
50.00
|
50.00
|
49.50
|
50.00
|
50.00
|
6.64
|
39,830
|
|
|
1/15/2008
|
-2.50 / -4.95%
|
49.00
|
49.50
|
48.00
|
48.00
|
48.00
|
6.37
|
27,990
|
|
|
1/14/2008
|
-2.00 / -3.81%
|
52.00
|
52.00
|
50.50
|
50.50
|
50.50
|
6.70
|
23,060
|
|
|
1/11/2008
|
+1.00 / +1.94%
|
51.50
|
53.00
|
51.50
|
52.50
|
52.50
|
6.97
|
24,630
|
|
|
1/10/2008
|
-2.50 / -4.63%
|
52.50
|
52.50
|
51.50
|
51.50
|
51.50
|
6.84
|
25,690
|
|
|
1/9/2008
|
-1.50 / -2.70%
|
54.50
|
55.00
|
54.00
|
54.00
|
54.00
|
7.17
|
16,760
|
|
|
1/8/2008
|
+1.00 / +1.83%
|
56.50
|
56.50
|
55.50
|
55.50
|
55.50
|
7.37
|
10,930
|
|
|
1/7/2008
|
-2.50 / -4.39%
|
56.00
|
56.00
|
54.50
|
54.50
|
54.50
|
7.23
|
12,590
|
|
|
1/4/2008
|
-1.00 / -1.72%
|
56.50
|
57.50
|
56.50
|
57.00
|
57.00
|
7.57
|
11,940
|
|
|
1/3/2008
|
-0.50 / -0.85%
|
58.50
|
58.50
|
57.50
|
58.00
|
58.00
|
7.70
|
14,620
|
|
|
1/2/2008
|
-1.50 / -2.50%
|
60.00
|
60.00
|
58.50
|
58.50
|
58.50
|
7.77
|
11,150
|
|
|
12/28/2007
|
-1.00 / -1.64%
|
60.00
|
60.50
|
60.00
|
60.00
|
60.00
|
7.96
|
10,440
|
|
|
12/27/2007
|
+1.00 / +1.67%
|
60.00
|
61.00
|
60.00
|
61.00
|
61.00
|
8.10
|
14,200
|
|
|
12/26/2007
|
0.00 / 0.00%
|
59.00
|
61.00
|
59.00
|
60.00
|
60.00
|
7.96
|
13,020
|
|
|
12/25/2007
|
-0.50 / -0.83%
|
60.50
|
60.50
|
60.00
|
60.00
|
60.00
|
7.96
|
18,540
|
|
|
12/24/2007
|
0.00 / 0.00%
|
61.00
|
61.50
|
60.00
|
60.50
|
60.50
|
8.03
|
13,520
|
|
|
12/21/2007
|
+1.00 / +1.68%
|
60.00
|
60.50
|
60.00
|
60.50
|
60.50
|
8.03
|
21,020
|
|
|
12/20/2007
|
-1.50 / -2.46%
|
61.00
|
62.00
|
59.50
|
59.50
|
59.50
|
7.90
|
14,080
|
|
|
12/19/2007
|
+2.50 / +4.27%
|
60.50
|
61.00
|
60.00
|
61.00
|
61.00
|
8.10
|
21,450
|
|
|