|
Closing price on 10/1/2008
|
|
| Open |
21.90 |
| High |
23.90 |
| Low |
21.90 |
| Volume |
241,440 |
| Split-adjusted Price |
3.25 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2008
|
+1.10 / +4.82%
|
21.90
|
23.90
|
21.90
|
23.90
|
23.90
|
3.25
|
241,440
|
|
|
9/30/2008
|
-1.20 / -5.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
3.10
|
13,990
|
|
|
9/29/2008
|
-0.80 / -3.23%
|
24.80
|
25.00
|
23.60
|
24.00
|
24.00
|
3.26
|
30,240
|
|
|
9/26/2008
|
+0.20 / +0.81%
|
25.80
|
25.80
|
24.80
|
24.80
|
24.80
|
3.37
|
38,870
|
|
|
9/25/2008
|
+0.60 / +2.50%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.60
|
3.34
|
24,820
|
|
|
9/24/2008
|
-1.00 / -4.00%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.00
|
3.26
|
23,800
|
|
|
9/23/2008
|
+0.80 / +3.31%
|
23.00
|
25.00
|
23.00
|
25.00
|
25.00
|
3.40
|
71,540
|
|
|
9/22/2008
|
+1.10 / +4.76%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
3.29
|
1,790
|
|
|
9/19/2008
|
+1.10 / +5.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
3.14
|
28,700
|
|
|
9/18/2008
|
-1.10 / -4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.99
|
15,570
|
|
|
9/17/2008
|
-1.20 / -4.94%
|
23.10
|
24.90
|
23.10
|
23.10
|
23.10
|
3.14
|
45,350
|
|
|
9/16/2008
|
-1.20 / -4.71%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
3.30
|
21,720
|
|
|
9/15/2008
|
+1.00 / +4.08%
|
24.10
|
25.70
|
24.10
|
25.50
|
25.50
|
3.47
|
31,500
|
|
|
9/12/2008
|
-1.20 / -4.67%
|
24.70
|
24.70
|
24.50
|
24.50
|
24.50
|
3.33
|
37,670
|
|
|
9/11/2008
|
-1.30 / -4.81%
|
26.50
|
26.50
|
25.70
|
25.70
|
25.70
|
3.49
|
52,800
|
|
|
9/10/2008
|
-0.50 / -1.82%
|
28.50
|
28.50
|
27.00
|
27.00
|
27.00
|
3.67
|
26,870
|
|
|
9/9/2008
|
0.00 / 0.00%
|
28.00
|
28.60
|
27.50
|
27.50
|
27.50
|
3.74
|
51,050
|
|
|
9/8/2008
|
-1.00 / -3.51%
|
27.10
|
28.00
|
27.10
|
27.50
|
27.50
|
3.74
|
65,360
|
|
|
9/5/2008
|
-1.20 / -4.04%
|
28.40
|
29.60
|
28.40
|
28.50
|
28.50
|
3.87
|
47,640
|
|
|
9/4/2008
|
0.00 / 0.00%
|
29.80
|
29.80
|
28.30
|
29.70
|
29.70
|
4.04
|
82,960
|
|
|
9/3/2008
|
+1.40 / +4.95%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
4.04
|
12,880
|
|
|
8/29/2008
|
-1.20 / -4.07%
|
28.30
|
28.50
|
28.10
|
28.30
|
28.30
|
3.85
|
47,850
|
|
|
8/28/2008
|
-1.50 / -4.84%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
4.01
|
43,640
|
|
|
8/27/2008
|
+0.20 / +0.65%
|
32.00
|
32.30
|
31.00
|
31.00
|
31.00
|
4.21
|
227,690
|
|
|
8/26/2008
|
+1.40 / +4.76%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
4.19
|
165,290
|
|
|
8/25/2008
|
+1.40 / +5.00%
|
29.30
|
29.40
|
28.50
|
29.40
|
29.40
|
4.00
|
136,520
|
|
|
8/22/2008
|
-1.00 / -3.45%
|
29.70
|
29.70
|
28.00
|
28.00
|
28.00
|
3.81
|
55,160
|
|
|
8/21/2008
|
+1.20 / +4.32%
|
26.60
|
29.00
|
26.50
|
29.00
|
29.00
|
3.94
|
39,100
|
|
|
8/20/2008
|
-1.40 / -4.79%
|
27.80
|
28.90
|
27.80
|
27.80
|
27.80
|
3.78
|
49,180
|
|
|
8/19/2008
|
-1.50 / -4.89%
|
31.00
|
31.00
|
29.20
|
29.20
|
29.20
|
3.97
|
106,680
|
|
|