|
Closing price on 1/5/2010
|
|
| Open |
48.40 |
| High |
48.50 |
| Low |
46.60 |
| Volume |
58,120 |
| Split-adjusted Price |
7.21 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2010
|
+0.40 / +0.87%
|
48.40
|
48.50
|
46.60
|
46.60
|
46.60
|
7.21
|
58,120
|
|
|
1/4/2010
|
+2.20 / +5.00%
|
46.20
|
46.20
|
46.20
|
46.20
|
46.20
|
7.15
|
22,990
|
|
|
12/31/2009
|
0.00 / 0.00%
|
45.00
|
46.20
|
44.00
|
44.00
|
44.00
|
6.81
|
71,200
|
|
|
12/30/2009
|
+1.70 / +4.02%
|
43.20
|
44.00
|
43.00
|
44.00
|
44.00
|
6.81
|
35,480
|
|
|
12/29/2009
|
+0.40 / +0.95%
|
41.90
|
42.30
|
40.60
|
42.30
|
42.30
|
6.55
|
28,420
|
|
|
12/28/2009
|
+1.00 / +2.44%
|
41.00
|
41.90
|
40.80
|
41.90
|
41.90
|
6.49
|
31,770
|
|
|
12/25/2009
|
+1.90 / +4.87%
|
39.00
|
40.90
|
39.00
|
40.90
|
40.90
|
6.33
|
36,670
|
|
|
12/24/2009
|
+0.60 / +1.56%
|
38.80
|
39.40
|
38.80
|
39.00
|
39.00
|
6.04
|
13,280
|
|
|
12/23/2009
|
+0.10 / +0.26%
|
38.00
|
38.50
|
38.00
|
38.40
|
38.40
|
5.94
|
14,370
|
|
|
12/22/2009
|
+0.90 / +2.41%
|
37.70
|
38.30
|
37.40
|
38.30
|
38.30
|
5.93
|
35,170
|
|
|
12/21/2009
|
+1.70 / +4.76%
|
37.20
|
37.40
|
36.00
|
37.40
|
37.40
|
5.79
|
18,010
|
|
|
12/18/2009
|
+1.70 / +5.00%
|
35.60
|
35.70
|
35.50
|
35.70
|
35.70
|
5.53
|
23,760
|
|
|
12/17/2009
|
-1.70 / -4.76%
|
34.30
|
34.80
|
34.00
|
34.00
|
34.00
|
5.26
|
35,120
|
|
|
12/16/2009
|
-1.80 / -4.80%
|
37.00
|
37.00
|
35.70
|
35.70
|
35.70
|
5.53
|
22,940
|
|
|
12/15/2009
|
0.00 / 0.00%
|
38.70
|
38.70
|
36.70
|
37.50
|
37.50
|
5.80
|
45,680
|
|
|
12/14/2009
|
+1.40 / +3.88%
|
35.20
|
37.90
|
35.20
|
37.50
|
37.50
|
5.80
|
32,510
|
|
|
12/11/2009
|
-1.90 / -5.00%
|
37.50
|
37.60
|
36.10
|
36.10
|
36.10
|
5.59
|
57,220
|
|
|
12/10/2009
|
-1.90 / -4.76%
|
39.90
|
41.00
|
38.00
|
38.00
|
38.00
|
5.88
|
34,470
|
|
|
12/9/2009
|
-2.10 / -5.00%
|
40.30
|
40.30
|
39.90
|
39.90
|
39.90
|
6.18
|
29,330
|
|
|
12/8/2009
|
-0.10 / -0.24%
|
42.10
|
42.30
|
41.50
|
42.00
|
42.00
|
6.50
|
16,260
|
|
|
12/7/2009
|
-1.10 / -2.55%
|
43.20
|
43.20
|
42.10
|
42.10
|
42.10
|
6.52
|
19,440
|
|
|
12/4/2009
|
+0.30 / +0.70%
|
42.00
|
43.20
|
42.00
|
43.20
|
43.20
|
6.69
|
16,420
|
|
|
12/3/2009
|
+0.30 / +0.70%
|
44.00
|
44.00
|
41.50
|
42.90
|
42.90
|
6.64
|
39,120
|
|
|
12/2/2009
|
-2.20 / -4.91%
|
43.40
|
44.40
|
42.60
|
42.60
|
42.60
|
6.59
|
53,950
|
|
|
12/1/2009
|
+1.10 / +2.52%
|
45.60
|
45.60
|
42.90
|
44.80
|
44.80
|
6.93
|
41,820
|
|
|
11/30/2009
|
+1.90 / +4.55%
|
42.00
|
43.70
|
41.80
|
43.70
|
43.70
|
6.76
|
34,480
|
|
|
11/27/2009
|
+1.90 / +4.76%
|
38.00
|
41.80
|
38.00
|
41.80
|
41.80
|
6.47
|
106,200
|
|
|
11/26/2009
|
-2.00 / -4.77%
|
40.00
|
41.00
|
39.90
|
39.90
|
39.90
|
6.18
|
123,500
|
|
|
11/25/2009
|
-2.20 / -4.99%
|
44.20
|
44.20
|
41.90
|
41.90
|
41.90
|
6.49
|
74,680
|
|
|
11/24/2009
|
-1.50 / -3.29%
|
44.80
|
46.70
|
44.10
|
44.10
|
44.10
|
6.83
|
34,190
|
|
|